Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
09 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | 135 |
08 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
07 may 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | 100 |
06 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | 1 |
03 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | 102 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | 100 |
30 abr 2024 | 25,58 | 25,58 | 25,57 | 25,57 | 25,57 | 106 |
29 abr 2024 | 25,56 | 25,64 | 25,56 | 25,64 | 25,64 | 2806 |
26 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
25 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 1 |
24 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
23 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | 101 |
22 abr 2024 | 25,57 | 25,60 | 25,57 | 25,60 | 25,60 | 503 |
22 abr 2024 | 0.12084 Dividendo | |||||
19 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,53 | 100 |
18 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,49 | - |
17 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,53 | 100 |
16 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,52 | 241 |
15 abr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,53 | - |
12 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,56 | 100 |
11 abr 2024 | 25,67 | 25,67 | 25,66 | 25,66 | 25,54 | 200 |
10 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,56 | 8 |
09 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,63 | 218 |
08 abr 2024 | 25,75 | 25,75 | 25,73 | 25,73 | 25,61 | 209 |
05 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,62 | - |
04 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,65 | 100 |
03 abr 2024 | 25,74 | 25,78 | 25,74 | 25,78 | 25,66 | 500 |
02 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,61 | 100 |
01 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,64 | 13 |
28 mar 2024 | 25,82 | 25,82 | 25,79 | 25,79 | 25,67 | 100 |
27 mar 2024 | 25,77 | 25,79 | 25,77 | 25,79 | 25,67 | 641 |
26 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,64 | 102 |
25 mar 2024 | 25,71 | 25,79 | 25,71 | 25,79 | 25,67 | 1194 |
22 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,64 | 102 |
21 mar 2024 | 25,74 | 25,74 | 25,70 | 25,70 | 25,58 | 100 |
20 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,59 | 100 |
20 mar 2024 | 0.10206 Dividendo | |||||
19 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,56 | 100 |
18 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,51 | - |
15 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,51 | - |
14 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,53 | - |
13 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,55 | 1 |
12 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,57 | - |
11 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,61 | 100 |
08 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,61 | 103 |
07 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,58 | 100 |
06 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,56 | 100 |
05 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,50 | - |
04 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,51 | 1 |
01 mar 2024 | 25,73 | 25,73 | 25,72 | 25,72 | 25,50 | 302 |
29 feb 2024 | 25,61 | 25,70 | 25,61 | 25,70 | 25,48 | 301 |
28 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,47 | 100 |
27 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,42 | 5 |
26 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,44 | - |
23 feb 2024 | 25,67 | 25,67 | 25,66 | 25,66 | 25,43 | 487 |
22 feb 2024 | 25,76 | 25,76 | 25,64 | 25,64 | 25,42 | 300 |
21 feb 2024 | 25,72 | 25,74 | 25,70 | 25,70 | 25,48 | 1812 |
21 feb 2024 | 0.10564 Dividendo | |||||
20 feb 2024 | 25,66 | 25,91 | 25,66 | 25,80 | 25,47 | 900 |
16 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,32 | 300 |
15 feb 2024 | 25,78 | 25,78 | 25,77 | 25,77 | 25,45 | 1090 |
14 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,42 | 100 |
13 feb 2024 | 25,88 | 25,88 | 25,69 | 25,69 | 25,37 | 600 |
12 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,44 | - |
09 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,45 | 2 |
08 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,45 | - |
07 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,45 | - |
06 feb 2024 | 25,77 | 25,78 | 25,77 | 25,77 | 25,45 | 1300 |
05 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,43 | - |
02 feb 2024 | 25,72 | 25,86 | 25,72 | 25,86 | 25,53 | 800 |
01 feb 2024 | 25,85 | 25,87 | 25,85 | 25,86 | 25,54 | 1602 |
31 ene 2024 | 25,82 | 25,82 | 25,80 | 25,80 | 25,47 | 303 |
30 ene 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,43 | - |
29 ene 2024 | 25,79 | 25,79 | 25,78 | 25,78 | 25,45 | 300 |
26 ene 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,42 | 1 |
25 ene 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,43 | 100 |
24 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,38 | 2 |
23 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,37 | - |
22 ene 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,37 | 2 |
22 ene 2024 | 0.077 Dividendo | |||||
19 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,37 | - |
18 ene 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,36 | - |
17 ene 2024 | 25,80 | 25,80 | 25,79 | 25,79 | 25,39 | 500 |
16 ene 2024 | 25,82 | 25,82 | 25,81 | 25,81 | 25,41 | 300 |
12 ene 2024 | 25,83 | 25,83 | 25,82 | 25,82 | 25,41 | 300 |
11 ene 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,36 | 300 |
10 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,30 | 4 |
09 ene 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,29 | 4 |
08 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,30 | 300 |
05 ene 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,25 | - |
04 ene 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,26 | - |
03 ene 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,27 | 1 |
02 ene 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,29 | 4 |
29 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,34 | 100 |
28 dic 2023 | 25,73 | 25,73 | 25,73 | 25,73 | 25,32 | - |
27 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,34 | 302 |
26 dic 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 25,26 | 1 |
22 dic 2023 | 25,70 | 25,70 | 25,70 | 25,70 | 25,30 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |