Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 28,61 | 28,61 | 28,45 | 28,49 | 28,49 | 168.735 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 28,79 | 28,79 | 28,59 | 28,64 | 28,64 | 397.700 |
01 may 2024 | 28,50 | 28,67 | 28,31 | 28,57 | 28,57 | 519.200 |
30 abr 2024 | 28,66 | 28,75 | 28,58 | 28,63 | 28,63 | 466.500 |
29 abr 2024 | 28,54 | 28,79 | 28,46 | 28,67 | 28,67 | 537.000 |
26 abr 2024 | 28,64 | 28,80 | 28,42 | 28,46 | 28,46 | 364.500 |
25 abr 2024 | 28,69 | 28,83 | 28,62 | 28,64 | 28,64 | 402.900 |
24 abr 2024 | 28,65 | 28,80 | 28,54 | 28,71 | 28,71 | 429.100 |
23 abr 2024 | 28,31 | 28,71 | 28,31 | 28,63 | 28,63 | 421.100 |
22 abr 2024 | 28,23 | 28,35 | 28,12 | 28,25 | 28,25 | 466.300 |
19 abr 2024 | 27,97 | 28,28 | 27,91 | 28,19 | 28,19 | 698.400 |
18 abr 2024 | 28,26 | 28,29 | 27,88 | 27,95 | 27,95 | 520.700 |
17 abr 2024 | 28,16 | 28,30 | 28,02 | 28,06 | 28,06 | 438.700 |
16 abr 2024 | 28,00 | 28,23 | 27,85 | 28,16 | 28,16 | 382.100 |
15 abr 2024 | 28,57 | 28,57 | 27,85 | 27,97 | 27,97 | 615.200 |
12 abr 2024 | 28,75 | 28,75 | 28,14 | 28,26 | 28,26 | 477.500 |
11 abr 2024 | 28,48 | 28,85 | 28,41 | 28,76 | 28,76 | 457.200 |
10 abr 2024 | 28,53 | 28,62 | 28,26 | 28,40 | 28,40 | 518.200 |
09 abr 2024 | 28,27 | 28,55 | 28,11 | 28,51 | 28,51 | 505.200 |
08 abr 2024 | 28,04 | 28,33 | 28,03 | 28,25 | 28,25 | 486.900 |
05 abr 2024 | 28,27 | 28,27 | 27,98 | 28,14 | 28,14 | 369.500 |
04 abr 2024 | 28,38 | 28,52 | 28,09 | 28,21 | 28,21 | 355.400 |
03 abr 2024 | 28,74 | 28,74 | 28,30 | 28,35 | 28,35 | 365.900 |
02 abr 2024 | 28,87 | 28,87 | 28,42 | 28,75 | 28,75 | 395.200 |
01 abr 2024 | 28,67 | 29,00 | 28,54 | 28,94 | 28,94 | 658.800 |
28 mar 2024 | 28,92 | 28,92 | 28,53 | 28,56 | 28,56 | 373.300 |
27 mar 2024 | 28,39 | 28,77 | 28,39 | 28,77 | 28,77 | 509.600 |
26 mar 2024 | 28,41 | 28,49 | 28,25 | 28,38 | 28,38 | 381.200 |
25 mar 2024 | 28,32 | 28,52 | 28,31 | 28,34 | 28,34 | 321.100 |
22 mar 2024 | 28,25 | 28,33 | 28,12 | 28,25 | 28,25 | 469.700 |
21 mar 2024 | 28,25 | 28,25 | 27,99 | 28,06 | 28,06 | 524.900 |
20 mar 2024 | 28,69 | 28,73 | 28,26 | 28,29 | 28,29 | 506.300 |
19 mar 2024 | 28,33 | 28,74 | 28,33 | 28,66 | 28,66 | 563.300 |
18 mar 2024 | 28,62 | 28,93 | 28,25 | 28,26 | 28,26 | 706.900 |
15 mar 2024 | 28,46 | 28,86 | 28,46 | 28,84 | 28,84 | 6.444.000 |
14 mar 2024 | 29,13 | 29,24 | 28,45 | 28,52 | 28,52 | 662.000 |
13 mar 2024 | 29,14 | 29,19 | 28,92 | 29,18 | 29,18 | 902.800 |
12 mar 2024 | 28,75 | 28,99 | 28,75 | 28,97 | 28,97 | 629.200 |
11 mar 2024 | 28,99 | 29,16 | 28,77 | 28,80 | 28,80 | 501.800 |
08 mar 2024 | 28,74 | 29,23 | 28,54 | 28,96 | 28,96 | 790.200 |
07 mar 2024 | 29,17 | 29,30 | 28,70 | 28,74 | 28,74 | 774.100 |
06 mar 2024 | 29,08 | 29,41 | 29,02 | 29,12 | 29,12 | 491.900 |
05 mar 2024 | 29,57 | 29,65 | 29,06 | 29,06 | 29,06 | 594.300 |
04 mar 2024 | 29,43 | 29,61 | 29,29 | 29,54 | 29,54 | 560.800 |
01 mar 2024 | 29,53 | 29,62 | 29,25 | 29,40 | 29,40 | 703.300 |
29 feb 2024 | 29,47 | 29,68 | 29,34 | 29,50 | 29,50 | 727.500 |
28 feb 2024 | 29,36 | 29,59 | 29,22 | 29,53 | 29,53 | 675.100 |
27 feb 2024 | 29,25 | 29,52 | 29,16 | 29,39 | 29,39 | 734.800 |
26 feb 2024 | 29,63 | 29,63 | 29,28 | 29,33 | 29,33 | 519.900 |
23 feb 2024 | 29,45 | 29,72 | 29,37 | 29,58 | 29,58 | 534.500 |
22 feb 2024 | 29,30 | 29,46 | 29,11 | 29,39 | 29,39 | 890.400 |
21 feb 2024 | 29,32 | 29,43 | 29,15 | 29,39 | 29,39 | 517.700 |
20 feb 2024 | 28,88 | 29,21 | 28,75 | 29,19 | 29,19 | 665.900 |
16 feb 2024 | 28,80 | 29,13 | 28,63 | 28,72 | 28,72 | 791.000 |
15 feb 2024 | 28,40 | 28,73 | 28,20 | 28,60 | 28,60 | 2.096.900 |
14 feb 2024 | 28,25 | 28,41 | 28,18 | 28,30 | 28,30 | 688.500 |
14 feb 2024 | 0.23 Dividendo | |||||
13 feb 2024 | 28,57 | 28,67 | 28,20 | 28,44 | 28,21 | 589.000 |
12 feb 2024 | 28,50 | 28,62 | 28,43 | 28,51 | 28,28 | 809.900 |
09 feb 2024 | 28,53 | 28,76 | 28,38 | 28,43 | 28,20 | 571.600 |
08 feb 2024 | 28,53 | 28,68 | 28,32 | 28,51 | 28,28 | 503.700 |
07 feb 2024 | 28,48 | 29,85 | 28,23 | 28,38 | 28,15 | 1.056.500 |
06 feb 2024 | 27,90 | 27,97 | 27,62 | 27,82 | 27,60 | 440.000 |
05 feb 2024 | 27,81 | 27,91 | 27,68 | 27,75 | 27,53 | 446.800 |
02 feb 2024 | 27,67 | 28,00 | 27,42 | 27,75 | 27,53 | 557.900 |
01 feb 2024 | 27,26 | 27,73 | 27,06 | 27,73 | 27,51 | 323.400 |
31 ene 2024 | 27,58 | 27,62 | 27,06 | 27,17 | 26,95 | 173.000 |
30 ene 2024 | 27,44 | 27,56 | 27,23 | 27,53 | 27,31 | 209.600 |
29 ene 2024 | 27,31 | 27,44 | 27,15 | 27,43 | 27,21 | 170.600 |
26 ene 2024 | 27,22 | 27,34 | 27,15 | 27,23 | 27,01 | 358.400 |
25 ene 2024 | 26,95 | 27,17 | 26,94 | 27,17 | 26,95 | 203.100 |
24 ene 2024 | 27,36 | 27,44 | 26,91 | 26,91 | 26,69 | 218.800 |
23 ene 2024 | 27,35 | 27,66 | 27,33 | 27,43 | 27,21 | 248.600 |
22 ene 2024 | 27,08 | 27,36 | 27,00 | 27,30 | 27,08 | 228.100 |
19 ene 2024 | 27,40 | 27,40 | 27,00 | 27,11 | 26,89 | 279.300 |
18 ene 2024 | 27,19 | 27,26 | 27,03 | 27,16 | 26,94 | 251.300 |
17 ene 2024 | 27,01 | 27,31 | 26,95 | 27,22 | 27,00 | 237.200 |
16 ene 2024 | 27,29 | 27,31 | 27,00 | 27,10 | 26,88 | 249.800 |
12 ene 2024 | 27,50 | 27,63 | 27,25 | 27,29 | 27,07 | 220.100 |
11 ene 2024 | 27,12 | 27,33 | 26,90 | 27,26 | 27,04 | 314.800 |
10 ene 2024 | 27,27 | 27,42 | 27,05 | 27,05 | 26,83 | 338.900 |
09 ene 2024 | 26,82 | 27,26 | 26,70 | 27,24 | 27,02 | 370.700 |
08 ene 2024 | 26,58 | 26,82 | 26,57 | 26,82 | 26,60 | 344.100 |
05 ene 2024 | 26,83 | 26,92 | 26,50 | 26,66 | 26,44 | 521.300 |
04 ene 2024 | 26,75 | 27,04 | 26,64 | 26,91 | 26,69 | 924.500 |
03 ene 2024 | 27,15 | 27,15 | 26,82 | 26,89 | 26,67 | 389.500 |
02 ene 2024 | 26,72 | 27,20 | 26,72 | 27,14 | 26,92 | 300.900 |
29 dic 2023 | 26,98 | 26,98 | 26,69 | 26,84 | 26,62 | 185.800 |
28 dic 2023 | 27,10 | 27,11 | 26,81 | 26,98 | 26,76 | 272.400 |
27 dic 2023 | 27,05 | 27,18 | 26,97 | 27,17 | 26,95 | 296.000 |
26 dic 2023 | 27,07 | 27,13 | 26,99 | 27,04 | 26,82 | 258.900 |
22 dic 2023 | 26,89 | 27,07 | 26,76 | 27,03 | 26,81 | 239.900 |
21 dic 2023 | 26,54 | 26,80 | 26,45 | 26,79 | 26,57 | 234.100 |
20 dic 2023 | 26,60 | 26,81 | 26,46 | 26,48 | 26,27 | 262.200 |
19 dic 2023 | 26,27 | 26,68 | 26,27 | 26,68 | 26,46 | 337.000 |
18 dic 2023 | 26,53 | 26,66 | 26,29 | 26,32 | 26,11 | 414.500 |
15 dic 2023 | 26,56 | 26,60 | 26,26 | 26,52 | 26,31 | 587.600 |
14 dic 2023 | 27,12 | 27,33 | 26,51 | 26,61 | 26,39 | 377.800 |
13 dic 2023 | 26,50 | 27,12 | 26,40 | 27,08 | 26,86 | 729.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |