Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 29,77 | 30,29 | 29,71 | 30,15 | 30,15 | 463.400 |
27 mar 2024 | 29,09 | 29,55 | 29,05 | 29,45 | 29,45 | 439.300 |
26 mar 2024 | 28,89 | 29,09 | 28,62 | 28,75 | 28,75 | 292.100 |
25 mar 2024 | 29,02 | 29,24 | 28,85 | 28,85 | 28,85 | 365.900 |
22 mar 2024 | 29,24 | 29,32 | 28,63 | 28,76 | 28,76 | 247.000 |
21 mar 2024 | 29,13 | 29,42 | 28,90 | 29,16 | 29,16 | 376.700 |
20 mar 2024 | 28,86 | 29,30 | 28,80 | 28,96 | 28,96 | 399.200 |
19 mar 2024 | 28,64 | 29,17 | 28,64 | 29,07 | 29,07 | 394.600 |
18 mar 2024 | 28,15 | 28,68 | 28,10 | 28,52 | 28,52 | 443.100 |
15 mar 2024 | 27,97 | 28,57 | 27,97 | 28,47 | 28,47 | 1.336.500 |
14 mar 2024 | 28,31 | 28,49 | 27,94 | 28,21 | 28,21 | 368.600 |
13 mar 2024 | 28,60 | 28,95 | 28,45 | 28,59 | 28,59 | 354.400 |
12 mar 2024 | 28,40 | 28,65 | 28,19 | 28,62 | 28,62 | 334.500 |
11 mar 2024 | 28,22 | 28,53 | 27,89 | 28,50 | 28,50 | 301.900 |
08 mar 2024 | 28,47 | 28,60 | 28,09 | 28,30 | 28,30 | 431.700 |
07 mar 2024 | 28,41 | 28,99 | 28,22 | 28,28 | 28,28 | 555.300 |
06 mar 2024 | 28,04 | 28,22 | 27,82 | 28,15 | 28,15 | 456.900 |
05 mar 2024 | 27,44 | 28,13 | 27,44 | 27,91 | 27,91 | 489.300 |
04 mar 2024 | 27,09 | 27,74 | 26,93 | 27,42 | 27,42 | 558.700 |
01 mar 2024 | 27,32 | 27,40 | 27,01 | 27,13 | 27,13 | 536.800 |
29 feb 2024 | 27,40 | 27,40 | 27,08 | 27,23 | 27,23 | 447.100 |
29 feb 2024 | 0.125 Dividendo | |||||
28 feb 2024 | 27,84 | 28,15 | 27,09 | 27,10 | 26,98 | 552.000 |
27 feb 2024 | 28,09 | 28,22 | 27,71 | 27,92 | 27,79 | 478.600 |
26 feb 2024 | 28,19 | 28,42 | 27,43 | 27,97 | 27,84 | 723.000 |
23 feb 2024 | 27,66 | 28,77 | 27,33 | 28,50 | 28,37 | 1.562.800 |
22 feb 2024 | 26,60 | 26,76 | 25,88 | 25,95 | 25,83 | 1.355.800 |
21 feb 2024 | 26,84 | 26,99 | 26,51 | 26,70 | 26,58 | 322.000 |
20 feb 2024 | 26,76 | 27,03 | 26,65 | 26,89 | 26,77 | 453.500 |
16 feb 2024 | 26,97 | 27,64 | 26,80 | 27,15 | 27,02 | 567.400 |
15 feb 2024 | 27,06 | 27,39 | 26,86 | 27,18 | 27,05 | 490.500 |
14 feb 2024 | 26,36 | 26,84 | 26,13 | 26,81 | 26,69 | 393.700 |
13 feb 2024 | 26,19 | 26,68 | 25,88 | 26,08 | 25,96 | 569.400 |
12 feb 2024 | 26,20 | 27,14 | 26,14 | 26,86 | 26,74 | 477.800 |
09 feb 2024 | 26,34 | 26,50 | 25,85 | 26,40 | 26,28 | 351.500 |
08 feb 2024 | 25,90 | 26,34 | 25,69 | 26,22 | 26,10 | 411.500 |
07 feb 2024 | 26,34 | 26,45 | 25,87 | 25,98 | 25,86 | 329.400 |
06 feb 2024 | 26,08 | 26,55 | 25,99 | 26,24 | 26,12 | 338.600 |
05 feb 2024 | 26,08 | 26,39 | 25,92 | 26,14 | 26,02 | 341.600 |
02 feb 2024 | 26,48 | 26,73 | 26,13 | 26,40 | 26,28 | 274.500 |
01 feb 2024 | 25,99 | 26,88 | 25,89 | 26,85 | 26,73 | 436.000 |
31 ene 2024 | 26,68 | 26,80 | 25,95 | 25,99 | 25,87 | 472.700 |
30 ene 2024 | 26,84 | 26,89 | 26,56 | 26,61 | 26,49 | 264.600 |
29 ene 2024 | 26,24 | 26,67 | 25,98 | 26,66 | 26,54 | 318.700 |
26 ene 2024 | 26,45 | 26,73 | 26,31 | 26,33 | 26,21 | 344.300 |
25 ene 2024 | 26,15 | 26,40 | 25,84 | 26,32 | 26,20 | 309.000 |
24 ene 2024 | 26,64 | 26,68 | 25,81 | 25,91 | 25,79 | 431.000 |
23 ene 2024 | 26,92 | 26,96 | 26,14 | 26,48 | 26,36 | 756.600 |
22 ene 2024 | 27,03 | 27,35 | 26,63 | 26,69 | 26,57 | 544.800 |
19 ene 2024 | 26,43 | 26,84 | 26,34 | 26,78 | 26,66 | 553.500 |
18 ene 2024 | 26,11 | 26,42 | 26,02 | 26,32 | 26,20 | 537.100 |
17 ene 2024 | 26,05 | 26,54 | 25,82 | 25,94 | 25,82 | 411.300 |
16 ene 2024 | 26,10 | 26,46 | 25,84 | 26,39 | 26,27 | 560.500 |
12 ene 2024 | 27,04 | 27,19 | 26,19 | 26,41 | 26,29 | 354.300 |
11 ene 2024 | 26,40 | 26,77 | 26,25 | 26,75 | 26,63 | 624.000 |
10 ene 2024 | 26,03 | 26,55 | 25,98 | 26,53 | 26,41 | 584.300 |
09 ene 2024 | 26,54 | 26,74 | 26,21 | 26,23 | 26,11 | 523.700 |
08 ene 2024 | 26,93 | 27,08 | 26,25 | 26,82 | 26,70 | 931.500 |
05 ene 2024 | 26,17 | 27,35 | 26,17 | 26,87 | 26,75 | 1.579.400 |
04 ene 2024 | 23,78 | 27,30 | 23,46 | 26,15 | 26,03 | 3.272.100 |
03 ene 2024 | 23,94 | 23,94 | 23,07 | 23,50 | 23,39 | 910.500 |
02 ene 2024 | 23,47 | 24,15 | 23,30 | 23,92 | 23,81 | 1.322.500 |
29 dic 2023 | 23,85 | 23,90 | 23,46 | 23,50 | 23,39 | 588.000 |
28 dic 2023 | 23,90 | 24,09 | 23,72 | 23,88 | 23,77 | 535.800 |
27 dic 2023 | 24,41 | 24,60 | 23,93 | 23,94 | 23,83 | 570.000 |
26 dic 2023 | 24,33 | 24,58 | 24,10 | 24,36 | 24,25 | 330.600 |
22 dic 2023 | 24,17 | 24,48 | 24,07 | 24,22 | 24,11 | 272.500 |
21 dic 2023 | 23,91 | 24,12 | 23,71 | 24,00 | 23,89 | 332.400 |
20 dic 2023 | 24,11 | 24,60 | 23,72 | 23,76 | 23,65 | 518.300 |
19 dic 2023 | 23,96 | 24,55 | 23,96 | 24,13 | 24,02 | 421.200 |
18 dic 2023 | 23,84 | 23,87 | 23,47 | 23,72 | 23,61 | 551.100 |
15 dic 2023 | 25,01 | 25,05 | 23,63 | 23,68 | 23,57 | 1.482.200 |
14 dic 2023 | 25,00 | 25,55 | 24,58 | 24,94 | 24,82 | 773.800 |
13 dic 2023 | 24,02 | 24,89 | 23,82 | 24,76 | 24,65 | 621.800 |
12 dic 2023 | 23,60 | 24,14 | 23,60 | 24,00 | 23,89 | 547.200 |
11 dic 2023 | 23,54 | 23,93 | 23,43 | 23,79 | 23,68 | 395.000 |
08 dic 2023 | 23,51 | 23,70 | 23,22 | 23,48 | 23,37 | 375.100 |
07 dic 2023 | 23,30 | 23,61 | 23,02 | 23,59 | 23,48 | 320.300 |
06 dic 2023 | 23,47 | 23,83 | 23,22 | 23,30 | 23,19 | 438.900 |
05 dic 2023 | 23,74 | 23,79 | 23,25 | 23,28 | 23,17 | 590.900 |
04 dic 2023 | 23,38 | 23,92 | 23,38 | 23,87 | 23,76 | 600.000 |
01 dic 2023 | 22,67 | 23,51 | 22,67 | 23,45 | 23,34 | 646.300 |
30 nov 2023 | 22,68 | 22,79 | 22,26 | 22,60 | 22,50 | 557.500 |
29 nov 2023 | 23,08 | 23,29 | 22,77 | 22,82 | 22,71 | 627.300 |
28 nov 2023 | 23,41 | 23,41 | 22,84 | 22,88 | 22,77 | 894.700 |
27 nov 2023 | 23,44 | 23,58 | 23,32 | 23,42 | 23,31 | 328.600 |
24 nov 2023 | 23,59 | 23,88 | 23,50 | 23,60 | 23,49 | 161.300 |
22 nov 2023 | 23,36 | 23,62 | 23,31 | 23,60 | 23,49 | 321.600 |
21 nov 2023 | 23,28 | 23,45 | 23,11 | 23,16 | 23,05 | 557.900 |
20 nov 2023 | 23,09 | 23,59 | 23,05 | 23,37 | 23,26 | 337.700 |
17 nov 2023 | 23,41 | 23,56 | 23,08 | 23,22 | 23,11 | 638.000 |
16 nov 2023 | 23,14 | 23,39 | 22,83 | 23,10 | 22,99 | 439.500 |
15 nov 2023 | 23,11 | 23,77 | 23,11 | 23,19 | 23,08 | 457.200 |
14 nov 2023 | 22,60 | 23,25 | 22,60 | 23,17 | 23,06 | 540.900 |
14 nov 2023 | 0.125 Dividendo | |||||
13 nov 2023 | 21,80 | 22,21 | 21,56 | 21,87 | 21,64 | 574.500 |
10 nov 2023 | 22,07 | 22,31 | 21,80 | 21,91 | 21,68 | 749.900 |
09 nov 2023 | 22,49 | 22,69 | 21,92 | 21,99 | 21,76 | 484.000 |
08 nov 2023 | 21,81 | 22,42 | 21,71 | 22,34 | 22,11 | 768.100 |
07 nov 2023 | 21,56 | 22,05 | 21,56 | 21,95 | 21,72 | 814.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |