Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
25 jul 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 100 |
24 jul 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | 600 |
23 jul 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
22 jul 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | 700 |
19 jul 2024 | 27,10 | 27,10 | 26,80 | 26,80 | 26,80 | 12.000 |
18 jul 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | 40.000 |
17 jul 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
16 jul 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | 150.100 |
15 jul 2024 | 27,02 | 27,12 | 27,02 | 27,12 | 27,12 | 1600 |
12 jul 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
11 jul 2024 | 26,36 | 26,86 | 26,36 | 26,86 | 26,86 | 600 |
10 jul 2024 | 27,05 | 27,05 | 26,43 | 26,74 | 26,74 | 600 |
09 jul 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 200.000 |
08 jul 2024 | 27,55 | 27,65 | 27,55 | 27,65 | 27,65 | 322.600 |
05 jul 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | 500 |
03 jul 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
02 jul 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
01 jul 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | 220.200 |
28 jun 2024 | 28,42 | 28,78 | 28,42 | 28,78 | 28,78 | 400 |
27 jun 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | 40.000 |
26 jun 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | 600 |
25 jun 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 600 |
24 jun 2024 | 28,04 | 28,06 | 28,04 | 28,06 | 28,06 | 55.600 |
21 jun 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
20 jun 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
18 jun 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 200 |
17 jun 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
14 jun 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
13 jun 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | 150.500 |
12 jun 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | 1200 |
11 jun 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
10 jun 2024 | 27,85 | 28,18 | 27,85 | 28,18 | 28,18 | 4800 |
07 jun 2024 | 27,72 | 27,97 | 27,72 | 27,97 | 27,97 | 96.800 |
06 jun 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | 104.400 |
05 jun 2024 | 27,70 | 28,09 | 27,70 | 28,09 | 28,09 | 166.600 |
04 jun 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | 250.900 |
03 jun 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
31 may 2024 | 28,94 | 28,94 | 28,93 | 28,93 | 28,93 | 130.100 |
30 may 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | 200.600 |
29 may 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | 1700 |
28 may 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | 100 |
24 may 2024 | 29,13 | 29,13 | 28,12 | 28,12 | 28,12 | 159.600 |
23 may 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | 60.700 |
22 may 2024 | 28,58 | 28,65 | 28,45 | 28,65 | 28,65 | 444.500 |
21 may 2024 | 28,37 | 28,40 | 28,37 | 28,39 | 28,39 | 414.100 |
20 may 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
17 may 2024 | 28,20 | 28,45 | 28,09 | 28,45 | 28,45 | 4000 |
16 may 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | 240.000 |
15 may 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | 102.600 |
15 may 2024 | 0.7 Dividendo | |||||
14 may 2024 | 28,95 | 28,95 | 28,23 | 28,23 | 27,53 | 400 |
13 may 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 27,33 | 100 |
10 may 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,06 | 241.000 |
09 may 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 27,38 | - |
08 may 2024 | 27,95 | 28,08 | 27,95 | 28,08 | 27,38 | 1300 |
07 may 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,10 | 201.000 |
06 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,46 | 1.440.100 |
03 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,46 | 1.120.000 |
02 may 2024 | 27,18 | 27,18 | 26,45 | 27,13 | 26,46 | 1600 |
01 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,15 | - |
30 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,15 | 307.300 |
29 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 26,42 | - |
26 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 26,42 | 290.800 |
25 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | 940.200 |
24 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | - |
23 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | - |
22 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | - |
19 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | 173.000 |
18 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | 95.100 |
17 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | - |
16 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | 95.000 |
15 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | 300 |
12 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 26,94 | 300.000 |
11 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 26,94 | - |
10 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 26,94 | 500 |
09 abr 2024 | 27,94 | 28,05 | 27,94 | 28,05 | 27,35 | 7800 |
08 abr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,45 | 600 |
05 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | - |
04 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | 150.200 |
03 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,30 | 964.000 |
02 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,30 | 340.000 |
01 abr 2024 | 26,75 | 27,00 | 26,50 | 26,97 | 26,30 | 1100 |
28 mar 2024 | 27,15 | 27,15 | 26,80 | 26,80 | 26,14 | 11.100 |
27 mar 2024 | 26,55 | 26,72 | 26,55 | 26,65 | 25,99 | 2800 |
26 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 26,80 | 700.200 |
25 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 26,80 | 2100 |
22 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 25,90 | 700 |
21 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 25,82 | - |
20 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 25,82 | 2400 |
19 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,14 | 1.750.100 |
18 mar 2024 | 26,30 | 26,80 | 26,30 | 26,80 | 26,14 | 200.300 |
15 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,32 | - |
14 mar 2024 | 26,10 | 26,10 | 25,96 | 25,96 | 25,32 | 110.600 |
13 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,36 | 1400 |
12 mar 2024 | 25,64 | 25,96 | 25,64 | 25,96 | 25,32 | 461.600 |
11 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,12 | 150.600 |
08 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,36 | - |
07 mar 2024 | 26,17 | 26,17 | 26,00 | 26,00 | 25,36 | 40.600 |
06 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,29 | 500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |