Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 26,49 | 26,71 | 26,40 | 26,65 | 26,65 | 297.300 |
27 mar 2024 | 25,98 | 26,67 | 25,98 | 26,55 | 26,55 | 332.200 |
26 mar 2024 | 25,71 | 26,01 | 25,69 | 25,98 | 25,98 | 388.300 |
25 mar 2024 | 25,92 | 26,00 | 25,64 | 25,64 | 25,64 | 276.000 |
22 mar 2024 | 26,02 | 26,09 | 25,79 | 25,99 | 25,99 | 202.000 |
21 mar 2024 | 26,19 | 26,33 | 25,95 | 26,04 | 26,04 | 240.400 |
20 mar 2024 | 25,89 | 26,18 | 25,89 | 26,13 | 26,13 | 304.700 |
19 mar 2024 | 26,02 | 26,23 | 25,82 | 25,87 | 25,87 | 312.700 |
18 mar 2024 | 25,89 | 26,19 | 25,70 | 26,12 | 26,12 | 458.100 |
15 mar 2024 | 26,00 | 26,27 | 25,57 | 25,80 | 25,80 | 1.781.500 |
14 mar 2024 | 26,77 | 26,83 | 25,90 | 26,09 | 26,09 | 441.100 |
13 mar 2024 | 26,46 | 26,88 | 26,44 | 26,78 | 26,78 | 366.600 |
12 mar 2024 | 26,95 | 27,00 | 26,34 | 26,52 | 26,52 | 653.800 |
11 mar 2024 | 26,99 | 27,19 | 26,89 | 26,90 | 26,90 | 215.600 |
08 mar 2024 | 26,98 | 27,24 | 26,71 | 26,89 | 26,89 | 1.764.100 |
07 mar 2024 | 26,84 | 26,99 | 26,65 | 26,97 | 26,97 | 232.300 |
06 mar 2024 | 26,71 | 27,23 | 26,53 | 26,67 | 26,67 | 405.100 |
05 mar 2024 | 26,57 | 26,78 | 26,47 | 26,61 | 26,61 | 248.300 |
04 mar 2024 | 27,15 | 27,16 | 26,47 | 26,48 | 26,48 | 388.000 |
04 mar 2024 | 0.185 Dividendo | |||||
01 mar 2024 | 27,57 | 27,83 | 27,16 | 27,18 | 26,99 | 385.300 |
29 feb 2024 | 28,01 | 28,21 | 27,56 | 27,61 | 27,42 | 1.150.600 |
28 feb 2024 | 27,91 | 28,23 | 27,79 | 28,11 | 27,92 | 389.100 |
27 feb 2024 | 28,06 | 28,27 | 28,03 | 28,07 | 27,88 | 198.600 |
26 feb 2024 | 28,03 | 28,31 | 27,92 | 28,14 | 27,95 | 237.700 |
23 feb 2024 | 28,21 | 28,38 | 28,02 | 28,08 | 27,89 | 239.900 |
22 feb 2024 | 28,14 | 28,38 | 27,95 | 28,36 | 28,17 | 349.300 |
21 feb 2024 | 28,00 | 28,19 | 27,87 | 28,15 | 27,96 | 384.300 |
20 feb 2024 | 28,09 | 28,42 | 27,86 | 28,05 | 27,86 | 318.100 |
16 feb 2024 | 28,22 | 28,46 | 27,83 | 28,22 | 28,03 | 381.900 |
15 feb 2024 | 27,97 | 28,39 | 27,97 | 28,27 | 28,08 | 339.400 |
14 feb 2024 | 27,82 | 28,07 | 27,50 | 27,81 | 27,62 | 395.100 |
13 feb 2024 | 27,75 | 28,20 | 27,50 | 27,82 | 27,63 | 533.000 |
12 feb 2024 | 27,40 | 28,13 | 27,24 | 28,05 | 27,86 | 629.600 |
09 feb 2024 | 26,50 | 27,41 | 25,87 | 27,38 | 27,19 | 710.300 |
08 feb 2024 | 28,38 | 28,38 | 27,80 | 27,95 | 27,76 | 306.400 |
07 feb 2024 | 28,16 | 28,56 | 27,89 | 28,18 | 27,99 | 808.400 |
06 feb 2024 | 27,80 | 28,26 | 27,64 | 28,18 | 27,99 | 302.400 |
05 feb 2024 | 28,09 | 28,12 | 27,53 | 27,64 | 27,45 | 343.500 |
02 feb 2024 | 28,30 | 28,32 | 28,00 | 28,21 | 28,02 | 241.400 |
01 feb 2024 | 27,79 | 28,64 | 27,79 | 28,57 | 28,38 | 344.100 |
31 ene 2024 | 28,28 | 28,38 | 27,64 | 27,72 | 27,53 | 731.600 |
30 ene 2024 | 28,23 | 28,38 | 27,75 | 27,94 | 27,75 | 386.700 |
29 ene 2024 | 28,29 | 28,57 | 28,22 | 28,51 | 28,32 | 170.800 |
26 ene 2024 | 28,46 | 28,53 | 28,26 | 28,30 | 28,11 | 856.700 |
25 ene 2024 | 28,37 | 28,56 | 28,22 | 28,43 | 28,24 | 186.200 |
24 ene 2024 | 28,75 | 28,93 | 28,31 | 28,37 | 28,18 | 275.900 |
23 ene 2024 | 28,42 | 28,78 | 28,42 | 28,69 | 28,49 | 428.700 |
22 ene 2024 | 28,28 | 28,52 | 28,20 | 28,47 | 28,28 | 349.900 |
19 ene 2024 | 28,34 | 28,41 | 28,10 | 28,29 | 28,10 | 376.100 |
18 ene 2024 | 28,38 | 28,46 | 27,95 | 28,36 | 28,17 | 368.900 |
17 ene 2024 | 27,39 | 28,19 | 27,33 | 28,00 | 27,81 | 818.100 |
16 ene 2024 | 27,29 | 27,54 | 27,11 | 27,44 | 27,25 | 491.000 |
15 ene 2024 | 26,93 | 27,72 | 26,77 | 27,44 | 27,25 | 295.200 |
12 ene 2024 | 26,98 | 27,27 | 26,80 | 27,01 | 26,83 | 239.600 |
11 ene 2024 | 27,10 | 27,18 | 26,70 | 26,89 | 26,71 | 345.300 |
10 ene 2024 | 26,68 | 27,22 | 26,66 | 27,15 | 26,97 | 556.100 |
09 ene 2024 | 26,77 | 26,90 | 26,64 | 26,68 | 26,50 | 382.900 |
08 ene 2024 | 26,71 | 26,89 | 26,65 | 26,85 | 26,67 | 278.400 |
05 ene 2024 | 26,51 | 26,75 | 26,30 | 26,68 | 26,50 | 433.700 |
04 ene 2024 | 26,34 | 26,79 | 26,28 | 26,59 | 26,41 | 625.100 |
03 ene 2024 | 26,74 | 26,80 | 26,31 | 26,38 | 26,20 | 446.400 |
02 ene 2024 | 26,75 | 27,04 | 26,63 | 26,83 | 26,65 | 322.200 |
29 dic 2023 | 26,65 | 26,89 | 26,56 | 26,83 | 26,65 | 334.700 |
28 dic 2023 | 26,42 | 26,66 | 26,37 | 26,58 | 26,40 | 459.300 |
27 dic 2023 | 26,22 | 26,65 | 26,22 | 26,41 | 26,23 | 553.900 |
22 dic 2023 | 26,49 | 26,65 | 26,28 | 26,32 | 26,14 | 417.400 |
21 dic 2023 | 26,00 | 26,48 | 25,98 | 26,42 | 26,24 | 1.165.600 |
20 dic 2023 | 26,62 | 26,78 | 25,85 | 25,88 | 25,70 | 769.400 |
19 dic 2023 | 26,28 | 26,67 | 26,15 | 26,65 | 26,47 | 478.100 |
18 dic 2023 | 26,93 | 26,93 | 26,23 | 26,23 | 26,05 | 413.100 |
15 dic 2023 | 26,97 | 27,04 | 26,54 | 26,82 | 26,64 | 1.801.600 |
14 dic 2023 | 26,76 | 26,92 | 26,48 | 26,78 | 26,60 | 521.600 |
13 dic 2023 | 26,24 | 26,68 | 26,06 | 26,67 | 26,49 | 473.700 |
12 dic 2023 | 26,10 | 26,34 | 25,97 | 26,22 | 26,04 | 547.200 |
11 dic 2023 | 26,39 | 26,47 | 25,88 | 26,11 | 25,93 | 587.000 |
08 dic 2023 | 26,73 | 26,73 | 26,25 | 26,40 | 26,22 | 463.300 |
07 dic 2023 | 26,30 | 26,79 | 26,20 | 26,77 | 26,59 | 704.400 |
06 dic 2023 | 26,45 | 26,55 | 26,27 | 26,30 | 26,12 | 476.200 |
05 dic 2023 | 26,25 | 26,51 | 26,06 | 26,32 | 26,14 | 518.800 |
04 dic 2023 | 26,01 | 26,51 | 26,00 | 26,17 | 25,99 | 412.800 |
04 dic 2023 | 0.185 Dividendo | |||||
01 dic 2023 | 26,44 | 26,54 | 26,03 | 26,46 | 26,10 | 453.000 |
30 nov 2023 | 26,10 | 26,57 | 26,04 | 26,38 | 26,02 | 1.685.600 |
29 nov 2023 | 26,10 | 26,21 | 25,75 | 26,05 | 25,69 | 626.900 |
28 nov 2023 | 26,59 | 26,76 | 26,00 | 26,06 | 25,70 | 725.600 |
27 nov 2023 | 26,60 | 26,68 | 26,45 | 26,58 | 26,21 | 486.800 |
24 nov 2023 | 26,60 | 26,93 | 26,60 | 26,66 | 26,29 | 190.200 |
23 nov 2023 | 26,96 | 27,02 | 26,66 | 26,68 | 26,31 | 101.400 |
22 nov 2023 | 26,45 | 26,96 | 26,45 | 26,75 | 26,38 | 671.800 |
21 nov 2023 | 26,75 | 27,41 | 26,38 | 26,45 | 26,09 | 404.500 |
20 nov 2023 | 26,91 | 27,08 | 26,74 | 26,92 | 26,55 | 217.300 |
17 nov 2023 | 27,21 | 27,83 | 26,89 | 27,01 | 26,64 | 290.800 |
16 nov 2023 | 27,59 | 27,83 | 27,10 | 27,14 | 26,77 | 350.000 |
15 nov 2023 | 27,69 | 27,87 | 27,55 | 27,61 | 27,23 | 344.700 |
14 nov 2023 | 26,88 | 27,94 | 26,88 | 27,71 | 27,33 | 563.200 |
13 nov 2023 | 27,13 | 27,29 | 26,37 | 26,82 | 26,45 | 839.500 |
10 nov 2023 | 28,56 | 28,65 | 26,44 | 27,35 | 26,97 | 955.800 |
09 nov 2023 | 28,30 | 29,13 | 28,26 | 29,05 | 28,65 | 297.900 |
08 nov 2023 | 28,05 | 28,38 | 27,90 | 28,20 | 27,81 | 426.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |