Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25,61 | 26,20 | 25,05 | 25,59 | 25,59 | 11.501 |
09 may 2024 | 25,54 | 26,30 | 24,76 | 25,36 | 25,36 | 10.000 |
08 may 2024 | 25,21 | 25,70 | 24,75 | 25,70 | 25,70 | 25.900 |
07 may 2024 | 25,80 | 25,80 | 25,15 | 25,15 | 25,15 | 2500 |
06 may 2024 | 25,55 | 26,33 | 24,33 | 25,85 | 25,85 | 7900 |
03 may 2024 | 25,47 | 25,78 | 24,66 | 25,78 | 25,78 | 4000 |
02 may 2024 | 24,80 | 25,07 | 24,21 | 24,58 | 24,58 | 20.100 |
01 may 2024 | 24,20 | 24,80 | 24,14 | 24,80 | 24,80 | 3700 |
30 abr 2024 | 24,99 | 25,36 | 24,63 | 24,63 | 24,63 | 2300 |
29 abr 2024 | 25,59 | 25,67 | 24,53 | 25,23 | 25,23 | 6900 |
26 abr 2024 | 25,42 | 25,69 | 25,00 | 25,35 | 25,35 | 3500 |
25 abr 2024 | 24,90 | 25,40 | 23,95 | 25,40 | 25,40 | 12.300 |
24 abr 2024 | 25,84 | 25,98 | 25,33 | 25,55 | 25,55 | 14.600 |
23 abr 2024 | 25,06 | 25,98 | 24,89 | 25,65 | 25,65 | 11.900 |
22 abr 2024 | 25,13 | 26,00 | 24,87 | 25,64 | 25,64 | 7800 |
19 abr 2024 | 25,01 | 25,73 | 24,53 | 25,25 | 25,25 | 5100 |
18 abr 2024 | 25,00 | 25,30 | 24,33 | 24,61 | 24,61 | 17.500 |
17 abr 2024 | 25,38 | 25,52 | 24,54 | 24,54 | 24,54 | 43.500 |
16 abr 2024 | 25,47 | 25,47 | 25,00 | 25,45 | 25,45 | 11.900 |
15 abr 2024 | 26,39 | 26,42 | 25,09 | 25,09 | 25,09 | 14.200 |
12 abr 2024 | 26,60 | 26,92 | 26,01 | 26,01 | 26,01 | 9100 |
11 abr 2024 | 26,79 | 26,96 | 26,50 | 26,76 | 26,76 | 6000 |
10 abr 2024 | 26,55 | 27,15 | 26,51 | 26,98 | 26,98 | 8300 |
09 abr 2024 | 27,20 | 27,21 | 26,68 | 26,85 | 26,85 | 18.900 |
08 abr 2024 | 27,24 | 27,25 | 26,68 | 27,24 | 27,24 | 26.900 |
05 abr 2024 | 26,92 | 27,10 | 26,75 | 26,75 | 26,75 | 7400 |
04 abr 2024 | 27,76 | 28,18 | 27,02 | 27,02 | 27,02 | 21.300 |
03 abr 2024 | 27,20 | 28,30 | 26,68 | 27,85 | 27,85 | 53.400 |
02 abr 2024 | 27,20 | 27,84 | 26,74 | 27,20 | 27,20 | 21.800 |
01 abr 2024 | 27,75 | 28,04 | 27,01 | 28,04 | 28,04 | 13.000 |
28 mar 2024 | 27,99 | 28,23 | 27,52 | 28,23 | 28,23 | 16.000 |
27 mar 2024 | 28,13 | 28,14 | 27,54 | 27,72 | 27,72 | 22.300 |
26 mar 2024 | 27,95 | 28,14 | 27,50 | 28,13 | 28,13 | 16.700 |
25 mar 2024 | 27,45 | 28,14 | 27,42 | 27,50 | 27,50 | 8700 |
22 mar 2024 | 27,73 | 27,96 | 27,50 | 27,55 | 27,55 | 10.100 |
22 mar 2024 | 0.046 Dividendo | |||||
21 mar 2024 | 28,06 | 28,26 | 27,41 | 27,75 | 27,70 | 37.100 |
20 mar 2024 | 27,32 | 28,00 | 27,25 | 28,00 | 27,95 | 10.600 |
19 mar 2024 | 27,20 | 27,65 | 26,57 | 27,26 | 27,21 | 32.400 |
18 mar 2024 | 28,00 | 28,09 | 27,24 | 27,24 | 27,19 | 10.800 |
15 mar 2024 | 27,45 | 28,52 | 27,45 | 27,69 | 27,64 | 18.600 |
14 mar 2024 | 28,17 | 28,34 | 27,24 | 27,75 | 27,70 | 14.100 |
13 mar 2024 | 27,98 | 28,34 | 27,50 | 28,34 | 28,29 | 8500 |
12 mar 2024 | 27,74 | 28,14 | 27,49 | 27,92 | 27,87 | 16.500 |
11 mar 2024 | 27,83 | 27,95 | 27,20 | 27,62 | 27,57 | 20.300 |
08 mar 2024 | 27,78 | 28,29 | 27,45 | 27,90 | 27,85 | 306.700 |
07 mar 2024 | 27,53 | 28,00 | 27,44 | 27,85 | 27,80 | 34.000 |
06 mar 2024 | 26,85 | 27,60 | 26,56 | 27,59 | 27,54 | 308.900 |
05 mar 2024 | 27,08 | 27,60 | 26,54 | 26,54 | 26,50 | 29.300 |
04 mar 2024 | 27,00 | 27,56 | 26,50 | 27,49 | 27,44 | 31.800 |
01 mar 2024 | 26,55 | 27,41 | 25,70 | 26,98 | 26,94 | 10.800 |
29 feb 2024 | 26,82 | 27,24 | 25,76 | 26,15 | 26,11 | 15.100 |
28 feb 2024 | 26,57 | 27,10 | 26,55 | 26,68 | 26,64 | 25.100 |
27 feb 2024 | 26,61 | 26,92 | 26,15 | 26,46 | 26,42 | 10.300 |
26 feb 2024 | 25,47 | 26,50 | 25,45 | 26,20 | 26,16 | 13.300 |
23 feb 2024 | 25,44 | 25,55 | 25,04 | 25,38 | 25,34 | 21.600 |
22 feb 2024 | 24,97 | 25,46 | 24,70 | 25,41 | 25,37 | 9800 |
21 feb 2024 | 24,62 | 25,45 | 24,06 | 24,25 | 24,21 | 8500 |
20 feb 2024 | 25,17 | 25,17 | 24,24 | 24,71 | 24,67 | 17.800 |
16 feb 2024 | 25,46 | 25,56 | 25,00 | 25,07 | 25,03 | 12.700 |
15 feb 2024 | 25,52 | 25,52 | 25,00 | 25,50 | 25,46 | 19.200 |
14 feb 2024 | 24,78 | 25,74 | 24,38 | 25,40 | 25,36 | 29.300 |
13 feb 2024 | 24,00 | 24,60 | 23,45 | 23,90 | 23,86 | 27.100 |
12 feb 2024 | 24,04 | 24,93 | 23,08 | 24,23 | 24,19 | 60.800 |
09 feb 2024 | 23,94 | 24,16 | 23,48 | 23,69 | 23,65 | 17.100 |
08 feb 2024 | 23,09 | 23,56 | 22,43 | 23,20 | 23,16 | 32.400 |
07 feb 2024 | 22,83 | 23,00 | 22,54 | 22,81 | 22,77 | 8400 |
06 feb 2024 | 22,75 | 22,99 | 22,34 | 22,99 | 22,95 | 12.400 |
05 feb 2024 | 22,94 | 22,94 | 22,35 | 22,45 | 22,41 | 6500 |
02 feb 2024 | 22,86 | 23,40 | 22,42 | 22,42 | 22,38 | 15.100 |
01 feb 2024 | 22,75 | 23,00 | 22,34 | 22,70 | 22,66 | 26.700 |
31 ene 2024 | 22,84 | 23,40 | 22,12 | 22,98 | 22,94 | 13.100 |
30 ene 2024 | 23,17 | 23,39 | 22,95 | 22,96 | 22,92 | 13.800 |
29 ene 2024 | 22,97 | 23,39 | 22,94 | 23,37 | 23,33 | 11.000 |
26 ene 2024 | 22,68 | 23,39 | 22,23 | 23,30 | 23,26 | 11.600 |
25 ene 2024 | 22,61 | 22,97 | 22,29 | 22,29 | 22,25 | 11.700 |
24 ene 2024 | 22,75 | 22,75 | 22,16 | 22,66 | 22,62 | 7700 |
23 ene 2024 | 22,44 | 22,79 | 22,05 | 22,05 | 22,01 | 8100 |
22 ene 2024 | 22,59 | 22,92 | 22,31 | 22,39 | 22,35 | 23.500 |
19 ene 2024 | 22,38 | 22,97 | 22,06 | 22,97 | 22,93 | 11.600 |
18 ene 2024 | 22,67 | 22,67 | 22,06 | 22,09 | 22,05 | 12.900 |
17 ene 2024 | 22,33 | 22,76 | 22,00 | 22,31 | 22,27 | 21.500 |
16 ene 2024 | 22,73 | 23,35 | 22,43 | 22,61 | 22,57 | 17.000 |
12 ene 2024 | 23,36 | 23,36 | 22,66 | 22,70 | 22,66 | 6500 |
11 ene 2024 | 23,97 | 25,00 | 23,00 | 23,69 | 23,65 | 22.600 |
10 ene 2024 | 23,44 | 23,90 | 23,08 | 23,26 | 23,22 | 8100 |
09 ene 2024 | 23,57 | 23,98 | 23,10 | 23,68 | 23,64 | 17.600 |
08 ene 2024 | 23,34 | 23,84 | 23,11 | 23,80 | 23,76 | 10.100 |
05 ene 2024 | 23,32 | 23,42 | 23,08 | 23,28 | 23,24 | 11.200 |
04 ene 2024 | 23,18 | 23,53 | 23,02 | 23,23 | 23,19 | 14.800 |
03 ene 2024 | 23,10 | 23,87 | 22,74 | 23,02 | 22,98 | 10.800 |
02 ene 2024 | 24,17 | 24,25 | 23,06 | 23,66 | 23,62 | 22.300 |
29 dic 2023 | 24,69 | 24,81 | 23,85 | 24,43 | 24,39 | 15.600 |
28 dic 2023 | 24,97 | 25,00 | 24,34 | 24,34 | 24,30 | 19.700 |
27 dic 2023 | 24,49 | 25,00 | 24,40 | 24,98 | 24,94 | 21.200 |
26 dic 2023 | 24,23 | 24,46 | 24,13 | 24,30 | 24,26 | 18.700 |
22 dic 2023 | 23,98 | 24,47 | 23,98 | 24,13 | 24,09 | 19.200 |
22 dic 2023 | 0.005 Dividendo | |||||
21 dic 2023 | 23,70 | 24,00 | 23,35 | 23,98 | 23,94 | 11.100 |
20 dic 2023 | 23,71 | 23,99 | 23,20 | 23,49 | 23,45 | 24.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |