Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 27,41 | 27,52 | 27,07 | 27,11 | 27,11 | 1.020.800 |
25 jul 2024 | 26,82 | 27,23 | 26,48 | 27,10 | 27,10 | 867.800 |
24 jul 2024 | 28,07 | 28,51 | 27,64 | 27,67 | 27,67 | 632.800 |
23 jul 2024 | 28,12 | 28,28 | 27,83 | 28,07 | 28,07 | 686.700 |
22 jul 2024 | 27,70 | 28,33 | 27,55 | 28,18 | 28,18 | 972.400 |
19 jul 2024 | 27,74 | 28,42 | 27,67 | 28,16 | 28,16 | 874.600 |
18 jul 2024 | 29,10 | 29,16 | 28,50 | 28,63 | 28,63 | 1.304.300 |
17 jul 2024 | 29,98 | 30,09 | 28,76 | 28,94 | 28,94 | 1.455.400 |
16 jul 2024 | 29,37 | 29,82 | 28,91 | 29,81 | 29,81 | 1.949.500 |
15 jul 2024 | 28,68 | 29,35 | 28,34 | 28,96 | 28,96 | 1.477.600 |
12 jul 2024 | 28,79 | 29,25 | 28,68 | 29,15 | 29,15 | 1.449.800 |
11 jul 2024 | 29,32 | 29,35 | 28,66 | 29,05 | 29,05 | 1.520.700 |
10 jul 2024 | 28,60 | 29,10 | 28,60 | 28,72 | 28,72 | 1.460.600 |
09 jul 2024 | 28,10 | 28,49 | 28,09 | 28,36 | 28,36 | 1.051.700 |
08 jul 2024 | 28,18 | 28,42 | 27,80 | 28,27 | 28,27 | 1.577.300 |
05 jul 2024 | 27,63 | 29,08 | 27,30 | 28,83 | 28,83 | 3.953.400 |
03 jul 2024 | 25,90 | 26,40 | 25,87 | 26,07 | 26,07 | 1.177.300 |
02 jul 2024 | 24,99 | 25,69 | 24,98 | 25,52 | 25,52 | 1.194.200 |
01 jul 2024 | 25,26 | 25,58 | 25,09 | 25,11 | 25,11 | 1.072.200 |
28 jun 2024 | 25,38 | 25,45 | 25,02 | 25,13 | 25,13 | 1.334.800 |
27 jun 2024 | 25,01 | 25,21 | 24,85 | 24,98 | 24,98 | 1.333.200 |
26 jun 2024 | 23,98 | 24,73 | 23,96 | 24,59 | 24,59 | 1.355.900 |
25 jun 2024 | 24,10 | 24,38 | 24,09 | 24,17 | 24,17 | 1.355.100 |
24 jun 2024 | 24,34 | 24,49 | 23,86 | 23,87 | 23,87 | 1.196.200 |
21 jun 2024 | 24,19 | 24,19 | 23,64 | 23,93 | 23,93 | 5.795.800 |
20 jun 2024 | 23,52 | 23,81 | 23,31 | 23,72 | 23,72 | 2.155.900 |
18 jun 2024 | 22,77 | 23,11 | 22,59 | 22,85 | 22,85 | 2.161.600 |
17 jun 2024 | 22,77 | 23,11 | 22,34 | 22,67 | 22,67 | 1.333.300 |
14 jun 2024 | 23,27 | 23,31 | 22,71 | 23,03 | 23,03 | 1.384.400 |
13 jun 2024 | 23,14 | 23,31 | 22,45 | 22,61 | 22,61 | 1.969.200 |
12 jun 2024 | 23,69 | 23,82 | 23,06 | 23,30 | 23,30 | 2.514.000 |
11 jun 2024 | 22,42 | 22,58 | 22,15 | 22,39 | 22,39 | 1.521.000 |
10 jun 2024 | 22,74 | 22,75 | 22,13 | 22,59 | 22,59 | 1.983.700 |
07 jun 2024 | 23,43 | 23,54 | 22,61 | 22,87 | 22,87 | 3.265.500 |
06 jun 2024 | 23,67 | 24,77 | 23,67 | 24,60 | 24,60 | 1.575.700 |
05 jun 2024 | 23,54 | 23,67 | 23,03 | 23,49 | 23,49 | 1.539.600 |
04 jun 2024 | 23,55 | 23,61 | 22,87 | 23,51 | 23,51 | 2.188.300 |
03 jun 2024 | 24,47 | 24,64 | 24,06 | 24,39 | 24,39 | 1.209.200 |
31 may 2024 | 24,36 | 24,61 | 23,71 | 24,19 | 24,19 | 2.209.200 |
30 may 2024 | 24,00 | 25,17 | 23,94 | 24,67 | 24,67 | 1.897.500 |
29 may 2024 | 24,44 | 24,69 | 24,04 | 24,10 | 24,10 | 1.107.900 |
28 may 2024 | 24,85 | 25,00 | 24,67 | 24,82 | 24,82 | 1.064.200 |
24 may 2024 | 24,14 | 24,43 | 24,09 | 24,30 | 24,30 | 1.207.400 |
23 may 2024 | 24,58 | 24,69 | 23,58 | 23,68 | 23,68 | 2.690.900 |
22 may 2024 | 25,17 | 25,34 | 24,46 | 24,70 | 24,70 | 1.337.700 |
21 may 2024 | 25,91 | 26,01 | 25,22 | 25,39 | 25,39 | 1.641.600 |
20 may 2024 | 25,68 | 25,93 | 25,54 | 25,86 | 25,86 | 1.294.200 |
17 may 2024 | 25,15 | 25,48 | 24,95 | 25,41 | 25,41 | 1.661.000 |
16 may 2024 | 24,76 | 24,77 | 24,24 | 24,63 | 24,63 | 1.802.700 |
15 may 2024 | 24,59 | 25,04 | 24,14 | 24,82 | 24,82 | 1.217.800 |
14 may 2024 | 24,26 | 24,39 | 23,97 | 24,34 | 24,34 | 770.800 |
13 may 2024 | 24,31 | 24,59 | 23,98 | 24,28 | 24,28 | 1.169.900 |
10 may 2024 | 24,92 | 25,08 | 24,37 | 24,38 | 24,38 | 1.809.000 |
09 may 2024 | 23,75 | 24,18 | 23,63 | 24,04 | 24,04 | 1.387.200 |
08 may 2024 | 23,05 | 23,75 | 23,00 | 23,37 | 23,37 | 1.012.400 |
07 may 2024 | 23,48 | 23,65 | 23,33 | 23,57 | 23,57 | 1.358.500 |
06 may 2024 | 23,86 | 24,21 | 23,72 | 23,84 | 23,84 | 1.372.900 |
03 may 2024 | 23,02 | 23,23 | 22,45 | 23,12 | 23,12 | 1.619.300 |
02 may 2024 | 22,81 | 23,21 | 22,60 | 23,14 | 23,14 | 1.419.000 |
01 may 2024 | 23,16 | 24,07 | 22,97 | 23,46 | 23,46 | 2.027.700 |
30 abr 2024 | 23,21 | 23,69 | 22,91 | 22,99 | 22,99 | 2.853.600 |
29 abr 2024 | 24,30 | 25,04 | 24,15 | 24,80 | 24,80 | 3.549.300 |
26 abr 2024 | 23,53 | 23,88 | 23,38 | 23,85 | 23,85 | 2.449.300 |
25 abr 2024 | 21,99 | 22,98 | 21,90 | 22,78 | 22,78 | 2.250.000 |
24 abr 2024 | 21,72 | 22,03 | 21,66 | 21,92 | 21,92 | 1.693.100 |
23 abr 2024 | 21,87 | 22,48 | 21,79 | 22,11 | 22,11 | 2.356.100 |
22 abr 2024 | 22,31 | 22,43 | 21,65 | 22,03 | 22,03 | 4.175.800 |
19 abr 2024 | 23,24 | 23,85 | 23,19 | 23,84 | 23,84 | 3.024.500 |
18 abr 2024 | 23,99 | 24,05 | 23,41 | 23,71 | 23,71 | 2.051.000 |
17 abr 2024 | 23,77 | 24,44 | 23,52 | 23,85 | 23,85 | 2.984.300 |
16 abr 2024 | 23,60 | 23,67 | 23,05 | 23,29 | 23,29 | 2.911.000 |
15 abr 2024 | 24,64 | 24,77 | 23,68 | 23,81 | 23,81 | 3.863.100 |
12 abr 2024 | 25,21 | 25,50 | 23,58 | 23,85 | 23,85 | 5.165.800 |
11 abr 2024 | 23,40 | 24,28 | 23,18 | 24,26 | 24,26 | 3.782.000 |
10 abr 2024 | 23,11 | 23,61 | 22,91 | 23,04 | 23,04 | 2.698.500 |
09 abr 2024 | 24,46 | 24,52 | 23,08 | 23,47 | 23,47 | 2.442.800 |
08 abr 2024 | 24,21 | 24,38 | 23,54 | 23,55 | 23,55 | 2.830.300 |
05 abr 2024 | 23,51 | 24,12 | 23,18 | 23,95 | 23,95 | 2.981.000 |
04 abr 2024 | 23,37 | 23,73 | 23,06 | 23,10 | 23,10 | 2.418.100 |
03 abr 2024 | 22,72 | 23,33 | 22,60 | 23,20 | 23,20 | 2.580.900 |
02 abr 2024 | 22,59 | 22,83 | 22,52 | 22,82 | 22,82 | 2.626.100 |
01 abr 2024 | 22,80 | 22,88 | 21,97 | 22,17 | 22,17 | 1.666.700 |
28 mar 2024 | 22,27 | 22,39 | 21,83 | 22,20 | 22,20 | 1.857.500 |
27 mar 2024 | 21,42 | 22,14 | 21,37 | 21,99 | 21,99 | 1.357.200 |
26 mar 2024 | 21,91 | 21,91 | 21,23 | 21,39 | 21,39 | 1.971.800 |
25 mar 2024 | 21,29 | 21,99 | 21,27 | 21,34 | 21,34 | 2.350.800 |
22 mar 2024 | 20,58 | 21,29 | 20,46 | 21,08 | 21,08 | 1.851.100 |
21 mar 2024 | 21,50 | 21,81 | 20,84 | 21,16 | 21,16 | 2.785.400 |
20 mar 2024 | 20,41 | 21,56 | 20,30 | 21,27 | 21,27 | 3.287.500 |
19 mar 2024 | 20,51 | 20,71 | 20,05 | 20,27 | 20,27 | 2.556.700 |
18 mar 2024 | 21,36 | 21,44 | 20,79 | 21,17 | 21,17 | 2.395.200 |
15 mar 2024 | 22,38 | 22,50 | 21,99 | 22,01 | 22,01 | 3.123.300 |
14 mar 2024 | 22,27 | 22,37 | 21,83 | 22,18 | 22,18 | 2.112.800 |
13 mar 2024 | 22,20 | 23,20 | 22,17 | 22,87 | 22,87 | 1.910.800 |
13 mar 2024 | 0.19 Dividendo | |||||
12 mar 2024 | 21,95 | 22,27 | 21,72 | 22,17 | 21,98 | 2.273.100 |
11 mar 2024 | 22,22 | 23,08 | 22,22 | 22,85 | 22,65 | 2.263.900 |
08 mar 2024 | 22,28 | 22,43 | 21,88 | 22,36 | 22,17 | 2.619.900 |
07 mar 2024 | 22,19 | 22,42 | 21,95 | 22,13 | 21,94 | 2.247.500 |
06 mar 2024 | 21,57 | 22,03 | 21,25 | 21,97 | 21,78 | 3.218.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |