Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | 14 |
27 jun 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
26 jun 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
25 jun 2024 | 24,19 | 24,19 | 23,80 | 23,80 | 23,80 | 14 |
24 jun 2024 | 23,72 | 23,72 | 23,57 | 23,57 | 23,57 | 123 |
21 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
20 jun 2024 | 23,57 | 24,00 | 23,57 | 24,00 | 24,00 | 100 |
19 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
18 jun 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
17 jun 2024 | 23,22 | 23,50 | 23,22 | 23,50 | 23,50 | 220 |
14 jun 2024 | 23,84 | 23,84 | 23,32 | 23,32 | 23,32 | 2 |
13 jun 2024 | 24,31 | 24,31 | 24,12 | 24,17 | 24,17 | 5507 |
12 jun 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
11 jun 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
10 jun 2024 | 24,00 | 24,03 | 24,00 | 24,03 | 24,03 | 2 |
07 jun 2024 | 25,15 | 25,15 | 24,54 | 24,62 | 24,62 | 794 |
06 jun 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
05 jun 2024 | 24,52 | 25,14 | 24,52 | 25,14 | 25,14 | 515 |
04 jun 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | 4 |
03 jun 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
31 may 2024 | 24,65 | 24,65 | 24,60 | 24,60 | 24,60 | 10 |
30 may 2024 | 24,30 | 24,57 | 24,30 | 24,57 | 24,57 | 125 |
29 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
28 may 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
27 may 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
24 may 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
23 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
22 may 2024 | 24,44 | 24,45 | 24,44 | 24,45 | 24,45 | 100 |
21 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
20 may 2024 | 24,57 | 24,57 | 24,48 | 24,48 | 24,48 | 113 |
17 may 2024 | 24,24 | 24,24 | 24,22 | 24,23 | 24,23 | 181 |
16 may 2024 | 24,61 | 24,62 | 24,61 | 24,62 | 24,62 | 4 |
15 may 2024 | 24,20 | 24,56 | 24,20 | 24,56 | 24,56 | 200 |
14 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
13 may 2024 | 24,12 | 24,19 | 24,12 | 24,19 | 24,19 | 100 |
10 may 2024 | 23,63 | 24,18 | 23,63 | 24,18 | 24,18 | 230 |
09 may 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
08 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
07 may 2024 | 23,51 | 23,86 | 23,51 | 23,86 | 23,86 | 2 |
06 may 2024 | 23,11 | 23,66 | 23,11 | 23,56 | 23,56 | 223 |
03 may 2024 | 23,73 | 23,73 | 23,25 | 23,25 | 23,25 | 350 |
02 may 2024 | 23,85 | 23,96 | 23,85 | 23,96 | 23,96 | 6 |
30 abr 2024 | 24,19 | 24,19 | 24,12 | 24,12 | 24,12 | 5 |
29 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
26 abr 2024 | 23,83 | 24,11 | 23,83 | 24,11 | 24,11 | 50 |
25 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
24 abr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
23 abr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
22 abr 2024 | 24,53 | 24,53 | 24,40 | 24,40 | 24,40 | 11 |
19 abr 2024 | 24,12 | 24,12 | 23,88 | 23,88 | 23,88 | 250 |
18 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
17 abr 2024 | 24,31 | 24,73 | 24,31 | 24,73 | 24,73 | 200 |
16 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
15 abr 2024 | 24,57 | 24,77 | 24,57 | 24,73 | 24,73 | 595 |
12 abr 2024 | 24,66 | 24,72 | 24,66 | 24,72 | 24,72 | 500 |
11 abr 2024 | 25,14 | 25,14 | 24,28 | 24,28 | 24,28 | 308 |
10 abr 2024 | 25,37 | 25,37 | 25,18 | 25,23 | 25,23 | 1000 |
09 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
08 abr 2024 | 25,27 | 25,77 | 25,27 | 25,63 | 25,63 | 3404 |
05 abr 2024 | 24,99 | 25,06 | 24,75 | 25,04 | 25,04 | 860 |
04 abr 2024 | 25,06 | 25,11 | 25,06 | 25,09 | 25,09 | 225 |
03 abr 2024 | 25,15 | 25,15 | 24,67 | 25,02 | 25,02 | 94 |
02 abr 2024 | 25,10 | 25,19 | 25,07 | 25,19 | 25,19 | 103 |
28 mar 2024 | 26,32 | 26,55 | 25,00 | 25,00 | 25,00 | 253 |
28 mar 2024 | 10.5 Dividendo | |||||
27 mar 2024 | 27,61 | 27,96 | 27,61 | 27,96 | 17,46 | 50 |
26 mar 2024 | 27,40 | 27,64 | 27,40 | 27,64 | 17,26 | 324 |
25 mar 2024 | 27,68 | 27,68 | 27,42 | 27,42 | 17,12 | 275 |
22 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 17,03 | - |
21 mar 2024 | 27,19 | 27,43 | 27,19 | 27,43 | 17,13 | 4 |
20 mar 2024 | 26,60 | 26,97 | 26,60 | 26,97 | 16,84 | 1 |
19 mar 2024 | 26,77 | 26,99 | 26,77 | 26,99 | 16,85 | 54 |
18 mar 2024 | 27,35 | 27,35 | 27,00 | 27,00 | 16,86 | 189 |
15 mar 2024 | 27,17 | 27,39 | 27,17 | 27,39 | 17,10 | 36 |
14 mar 2024 | 27,08 | 27,08 | 27,07 | 27,07 | 16,90 | 1 |
13 mar 2024 | 26,95 | 27,16 | 26,95 | 27,16 | 16,96 | 126 |
12 mar 2024 | 26,58 | 26,70 | 26,58 | 26,70 | 16,67 | 7600 |
11 mar 2024 | 26,39 | 26,55 | 26,39 | 26,53 | 16,57 | 12.850 |
08 mar 2024 | 26,23 | 26,70 | 26,23 | 26,70 | 16,67 | 3003 |
07 mar 2024 | 26,07 | 26,48 | 26,07 | 26,48 | 16,54 | 50 |
06 mar 2024 | 25,89 | 26,05 | 25,89 | 26,05 | 16,27 | 500 |
05 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 16,02 | - |
04 mar 2024 | 25,85 | 25,90 | 25,75 | 25,75 | 16,08 | 870 |
01 mar 2024 | 25,44 | 26,12 | 25,44 | 26,12 | 16,31 | 75 |
29 feb 2024 | 25,42 | 25,52 | 25,42 | 25,52 | 15,94 | 98 |
28 feb 2024 | 25,05 | 25,47 | 25,05 | 25,47 | 15,90 | 180 |
27 feb 2024 | 24,97 | 25,25 | 24,97 | 25,12 | 15,69 | 175 |
26 feb 2024 | 25,00 | 25,20 | 25,00 | 25,09 | 15,67 | 6623 |
23 feb 2024 | 24,83 | 24,83 | 24,82 | 24,82 | 15,50 | 9 |
22 feb 2024 | 24,69 | 24,86 | 24,69 | 24,86 | 15,52 | 3 |
21 feb 2024 | 24,38 | 24,70 | 24,38 | 24,70 | 15,42 | 822 |
20 feb 2024 | 24,03 | 24,45 | 24,03 | 24,45 | 15,27 | 100 |
19 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 14,90 | - |
16 feb 2024 | 23,83 | 24,05 | 23,83 | 24,05 | 15,02 | 633 |
15 feb 2024 | 23,52 | 24,05 | 23,52 | 23,97 | 14,97 | 10.410 |
14 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 14,50 | 50 |
13 feb 2024 | 23,29 | 23,50 | 23,29 | 23,45 | 14,65 | 1190 |
12 feb 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 14,40 | 1 |
09 feb 2024 | 23,01 | 23,29 | 23,01 | 23,05 | 14,39 | 408 |
08 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 14,31 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |