Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 26,78 | 26,86 | 26,77 | 26,86 | 26,86 | 6400 |
09 may 2024 | 26,79 | 26,83 | 26,79 | 26,83 | 26,83 | 5100 |
08 may 2024 | 26,71 | 26,83 | 26,71 | 26,83 | 26,83 | 3800 |
07 may 2024 | 26,83 | 26,89 | 26,78 | 26,81 | 26,81 | 9600 |
06 may 2024 | 26,87 | 26,90 | 26,75 | 26,79 | 26,79 | 3600 |
03 may 2024 | 26,73 | 26,86 | 26,69 | 26,76 | 26,76 | 180.000 |
02 may 2024 | 26,72 | 26,75 | 26,65 | 26,65 | 26,65 | 7600 |
01 may 2024 | 26,65 | 26,68 | 26,63 | 26,68 | 26,68 | 2300 |
30 abr 2024 | 26,69 | 26,75 | 26,65 | 26,68 | 26,68 | 12.300 |
29 abr 2024 | 26,74 | 26,78 | 26,68 | 26,78 | 26,78 | 2400 |
26 abr 2024 | 26,63 | 26,72 | 26,63 | 26,72 | 26,72 | 3600 |
25 abr 2024 | 26,65 | 26,73 | 26,65 | 26,68 | 26,68 | 5700 |
24 abr 2024 | 26,65 | 26,67 | 26,63 | 26,67 | 26,67 | 1300 |
23 abr 2024 | 26,70 | 26,79 | 26,67 | 26,69 | 26,69 | 9500 |
22 abr 2024 | 26,75 | 26,77 | 26,74 | 26,77 | 26,77 | 1500 |
19 abr 2024 | 26,80 | 26,80 | 26,69 | 26,69 | 26,69 | 3300 |
18 abr 2024 | 26,76 | 26,82 | 26,69 | 26,70 | 26,70 | 4900 |
17 abr 2024 | 26,75 | 26,82 | 26,73 | 26,73 | 26,73 | 3900 |
16 abr 2024 | 26,79 | 26,88 | 26,75 | 26,78 | 26,78 | 214.800 |
15 abr 2024 | 26,89 | 26,89 | 26,76 | 26,76 | 26,76 | 38.300 |
12 abr 2024 | 26,96 | 27,00 | 26,88 | 26,90 | 26,90 | 8900 |
11 abr 2024 | 27,02 | 27,12 | 27,01 | 27,12 | 27,12 | 13.300 |
10 abr 2024 | 27,08 | 27,12 | 27,04 | 27,12 | 27,12 | 13.400 |
09 abr 2024 | 27,07 | 27,14 | 27,07 | 27,12 | 27,12 | 3100 |
08 abr 2024 | 27,10 | 27,10 | 27,08 | 27,08 | 27,08 | 800 |
05 abr 2024 | 27,09 | 27,13 | 27,06 | 27,08 | 27,08 | 3200 |
04 abr 2024 | 27,18 | 27,19 | 27,06 | 27,06 | 27,06 | 3600 |
03 abr 2024 | 27,18 | 27,24 | 27,18 | 27,23 | 27,23 | 163.400 |
02 abr 2024 | 27,18 | 27,18 | 27,14 | 27,16 | 27,16 | 500 |
01 abr 2024 | 27,06 | 27,22 | 27,06 | 27,19 | 27,19 | 2800 |
28 mar 2024 | 27,09 | 27,18 | 27,09 | 27,18 | 27,18 | 8000 |
27 mar 2024 | 27,14 | 27,19 | 27,12 | 27,17 | 27,17 | 8200 |
26 mar 2024 | 27,18 | 27,18 | 27,10 | 27,14 | 27,14 | 3800 |
25 mar 2024 | 27,13 | 27,15 | 27,09 | 27,14 | 27,14 | 1600 |
22 mar 2024 | 27,13 | 27,13 | 27,06 | 27,09 | 27,09 | 3400 |
21 mar 2024 | 27,12 | 27,12 | 26,97 | 26,97 | 26,97 | 8500 |
20 mar 2024 | 27,10 | 27,14 | 27,03 | 27,11 | 27,11 | 8600 |
19 mar 2024 | 27,07 | 27,09 | 27,03 | 27,07 | 27,07 | 3800 |
18 mar 2024 | 26,97 | 27,07 | 26,87 | 27,05 | 27,05 | 19.100 |
15 mar 2024 | 27,05 | 27,05 | 26,96 | 27,01 | 27,01 | 4800 |
14 mar 2024 | 26,99 | 26,99 | 26,95 | 26,95 | 26,95 | 500 |
13 mar 2024 | 27,15 | 27,15 | 27,01 | 27,01 | 27,01 | 98.100 |
12 mar 2024 | 27,01 | 27,12 | 27,01 | 27,10 | 27,10 | 3200 |
11 mar 2024 | 27,11 | 27,13 | 27,05 | 27,08 | 27,08 | 5800 |
08 mar 2024 | 27,06 | 27,08 | 26,97 | 27,08 | 27,08 | 8200 |
07 mar 2024 | 27,10 | 27,12 | 27,10 | 27,11 | 27,11 | 25.600 |
06 mar 2024 | 27,11 | 27,11 | 27,05 | 27,07 | 27,07 | 4500 |
05 mar 2024 | 27,13 | 27,13 | 26,96 | 27,04 | 27,04 | 10.400 |
04 mar 2024 | 27,06 | 27,11 | 27,06 | 27,09 | 27,09 | 6700 |
01 mar 2024 | 27,02 | 27,09 | 27,02 | 27,04 | 27,04 | 15.600 |
29 feb 2024 | 26,92 | 27,17 | 26,88 | 26,93 | 26,93 | 143.400 |
28 feb 2024 | 26,87 | 26,87 | 26,84 | 26,87 | 26,87 | 9000 |
27 feb 2024 | 26,87 | 26,87 | 26,84 | 26,84 | 26,84 | 1900 |
26 feb 2024 | 26,81 | 26,90 | 26,81 | 26,84 | 26,84 | 5700 |
23 feb 2024 | 26,78 | 26,87 | 26,78 | 26,83 | 26,83 | 3900 |
22 feb 2024 | 26,75 | 26,81 | 26,75 | 26,81 | 26,81 | 5700 |
21 feb 2024 | 26,95 | 26,95 | 26,74 | 26,79 | 26,79 | 103.600 |
20 feb 2024 | 26,70 | 26,81 | 26,70 | 26,71 | 26,71 | 5800 |
16 feb 2024 | 26,72 | 26,90 | 26,72 | 26,76 | 26,76 | 58.000 |
15 feb 2024 | 26,95 | 26,95 | 26,76 | 26,81 | 26,81 | 4500 |
14 feb 2024 | 26,74 | 26,78 | 26,72 | 26,78 | 26,78 | 7200 |
13 feb 2024 | 26,67 | 26,80 | 26,66 | 26,73 | 26,73 | 80.000 |
12 feb 2024 | 26,75 | 26,81 | 26,75 | 26,77 | 26,77 | 39.300 |
09 feb 2024 | 26,59 | 26,77 | 26,59 | 26,76 | 26,76 | 23.500 |
08 feb 2024 | 26,72 | 26,74 | 26,71 | 26,71 | 26,71 | 14.000 |
07 feb 2024 | 26,63 | 26,67 | 26,61 | 26,64 | 26,64 | 19.800 |
06 feb 2024 | 26,60 | 26,64 | 26,60 | 26,60 | 26,60 | 3900 |
05 feb 2024 | 26,60 | 26,63 | 26,55 | 26,58 | 26,58 | 5800 |
02 feb 2024 | 26,58 | 26,63 | 26,57 | 26,60 | 26,60 | 4600 |
01 feb 2024 | 26,66 | 26,66 | 26,59 | 26,62 | 26,62 | 5900 |
31 ene 2024 | 26,66 | 26,68 | 26,62 | 26,62 | 26,62 | 2000 |
30 ene 2024 | 26,77 | 26,77 | 26,69 | 26,70 | 26,70 | 1500 |
29 ene 2024 | 26,70 | 26,73 | 26,70 | 26,72 | 26,72 | 6800 |
26 ene 2024 | 26,73 | 26,77 | 26,73 | 26,75 | 26,75 | 1100 |
25 ene 2024 | 26,76 | 26,80 | 26,75 | 26,77 | 26,77 | 6000 |
24 ene 2024 | 26,76 | 26,83 | 26,73 | 26,73 | 26,73 | 6200 |
23 ene 2024 | 26,77 | 26,79 | 26,73 | 26,73 | 26,73 | 1900 |
22 ene 2024 | 26,86 | 26,86 | 26,76 | 26,76 | 26,76 | 1000 |
19 ene 2024 | 26,77 | 26,80 | 26,74 | 26,77 | 26,77 | 3800 |
18 ene 2024 | 26,75 | 26,79 | 26,72 | 26,78 | 26,78 | 18.800 |
17 ene 2024 | 26,54 | 26,70 | 26,54 | 26,67 | 26,67 | 2300 |
16 ene 2024 | 26,75 | 26,75 | 26,65 | 26,70 | 26,70 | 8400 |
12 ene 2024 | 26,77 | 26,77 | 26,72 | 26,77 | 26,77 | 9700 |
11 ene 2024 | 26,66 | 26,79 | 26,66 | 26,76 | 26,76 | 12.700 |
10 ene 2024 | 26,72 | 26,75 | 26,72 | 26,75 | 26,75 | 2800 |
09 ene 2024 | 26,75 | 26,76 | 26,73 | 26,74 | 26,74 | 105.400 |
08 ene 2024 | 26,68 | 26,79 | 26,68 | 26,73 | 26,73 | 106.200 |
05 ene 2024 | 26,74 | 26,76 | 26,73 | 26,76 | 26,76 | 22.900 |
04 ene 2024 | 26,76 | 26,76 | 26,67 | 26,68 | 26,68 | 184.000 |
03 ene 2024 | 26,77 | 26,78 | 26,73 | 26,75 | 26,75 | 4500 |
02 ene 2024 | 26,74 | 26,77 | 26,73 | 26,75 | 26,75 | 6900 |
29 dic 2023 | 26,73 | 26,81 | 26,73 | 26,75 | 26,75 | 4800 |
28 dic 2023 | 26,75 | 26,82 | 26,75 | 26,81 | 26,81 | 10.300 |
27 dic 2023 | 26,81 | 26,87 | 26,81 | 26,83 | 26,83 | 7800 |
26 dic 2023 | 26,83 | 26,85 | 26,79 | 26,81 | 26,81 | 6600 |
22 dic 2023 | 26,73 | 26,81 | 26,73 | 26,75 | 26,75 | 4000 |
21 dic 2023 | 26,71 | 26,81 | 26,71 | 26,78 | 26,78 | 5400 |
20 dic 2023 | 26,73 | 26,78 | 26,73 | 26,74 | 26,74 | 4100 |
19 dic 2023 | 26,80 | 26,81 | 26,78 | 26,78 | 26,78 | 6000 |
18 dic 2023 | 26,69 | 26,73 | 26,69 | 26,73 | 26,73 | 7500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |