Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
25 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
24 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
23 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
22 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
19 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
18 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
17 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
16 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
15 jul 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 3 |
12 jul 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
11 jul 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
10 jul 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
09 jul 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 635 |
08 jul 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
05 jul 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 20 |
03 jul 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
02 jul 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
01 jul 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
28 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
27 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 6 |
26 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
25 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
24 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
21 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
20 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
18 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
17 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
14 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
13 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
12 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
11 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 3 |
10 jun 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | 306 |
07 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
06 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
05 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
04 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
03 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | 255 |
31 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
30 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
29 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
28 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
24 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
23 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | 100 |
22 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
21 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
20 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
17 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
16 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
15 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
14 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
13 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
10 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
09 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
08 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | 824 |
07 may 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
06 may 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
03 may 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
02 may 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
01 may 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
30 abr 2024 | 22,17 | 22,17 | 21,10 | 21,10 | 21,10 | 800 |
29 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
26 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | 5 |
25 abr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
24 abr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
23 abr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
22 abr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | 15 |
19 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
18 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
17 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
16 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | 7 |
15 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
12 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
11 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
10 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
09 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
08 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
05 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
04 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
03 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
02 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
01 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
28 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
28 mar 2024 | 55 Dividendo | |||||
27 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -28,63 | - |
26 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -28,63 | - |
25 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -28,63 | - |
22 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -28,63 | 27 |
21 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
20 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
19 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
18 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
15 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
14 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
13 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
12 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
11 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
08 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
07 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
06 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -25,85 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |