Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 31,00 | 31,12 | 30,24 | 30,37 | 30,37 | 87.100 |
09 may 2024 | 30,73 | 31,10 | 30,73 | 30,80 | 30,80 | 123.800 |
08 may 2024 | 30,65 | 30,81 | 30,32 | 30,67 | 30,67 | 114.500 |
07 may 2024 | 31,00 | 31,31 | 30,57 | 30,75 | 30,75 | 153.100 |
06 may 2024 | 30,62 | 31,26 | 30,54 | 30,95 | 30,95 | 151.400 |
03 may 2024 | 30,24 | 30,53 | 29,84 | 30,39 | 30,39 | 173.200 |
02 may 2024 | 29,41 | 30,20 | 29,01 | 29,94 | 29,94 | 163.600 |
01 may 2024 | 28,59 | 29,32 | 28,58 | 29,12 | 29,12 | 147.400 |
30 abr 2024 | 29,30 | 29,30 | 28,41 | 28,41 | 28,41 | 175.500 |
29 abr 2024 | 29,58 | 29,77 | 29,12 | 29,27 | 29,27 | 94.200 |
26 abr 2024 | 29,18 | 29,74 | 29,13 | 29,58 | 29,58 | 139.600 |
26 abr 2024 | 0.5 Dividendo | |||||
25 abr 2024 | 29,30 | 29,51 | 28,82 | 29,46 | 28,96 | 141.700 |
24 abr 2024 | 29,86 | 29,88 | 29,29 | 29,32 | 28,82 | 152.700 |
23 abr 2024 | 29,66 | 30,17 | 29,50 | 29,91 | 29,40 | 137.100 |
22 abr 2024 | 29,82 | 29,85 | 29,14 | 29,45 | 28,95 | 121.800 |
19 abr 2024 | 30,69 | 31,62 | 29,28 | 29,59 | 29,09 | 203.400 |
18 abr 2024 | 29,36 | 29,79 | 29,34 | 29,56 | 29,06 | 129.300 |
17 abr 2024 | 29,53 | 29,72 | 29,03 | 29,18 | 28,68 | 79.800 |
16 abr 2024 | 29,44 | 29,44 | 28,93 | 29,43 | 28,93 | 83.000 |
15 abr 2024 | 29,66 | 29,78 | 29,19 | 29,44 | 28,94 | 115.200 |
12 abr 2024 | 29,51 | 29,90 | 29,36 | 29,42 | 28,92 | 66.500 |
11 abr 2024 | 29,54 | 29,70 | 29,05 | 29,59 | 29,09 | 87.500 |
10 abr 2024 | 29,86 | 29,91 | 29,50 | 29,61 | 29,11 | 103.400 |
09 abr 2024 | 30,31 | 30,65 | 30,03 | 30,24 | 29,73 | 79.400 |
08 abr 2024 | 30,02 | 30,41 | 29,92 | 30,19 | 29,68 | 62.600 |
05 abr 2024 | 29,69 | 30,03 | 29,46 | 30,02 | 29,51 | 71.800 |
04 abr 2024 | 30,06 | 30,26 | 29,57 | 29,75 | 29,25 | 82.000 |
03 abr 2024 | 29,54 | 30,08 | 29,54 | 29,83 | 29,32 | 222.500 |
02 abr 2024 | 29,79 | 30,11 | 29,65 | 29,72 | 29,22 | 100.100 |
01 abr 2024 | 29,77 | 30,42 | 29,51 | 29,85 | 29,34 | 118.500 |
28 mar 2024 | 29,33 | 29,79 | 29,33 | 29,62 | 29,12 | 214.600 |
27 mar 2024 | 29,37 | 29,61 | 29,16 | 29,35 | 28,85 | 79.400 |
26 mar 2024 | 30,06 | 30,06 | 29,04 | 29,31 | 28,81 | 124.100 |
25 mar 2024 | 29,51 | 30,08 | 29,51 | 29,88 | 29,37 | 63.500 |
22 mar 2024 | 29,34 | 29,72 | 29,15 | 29,45 | 28,95 | 95.000 |
21 mar 2024 | 29,38 | 29,69 | 29,20 | 29,21 | 28,71 | 216.500 |
20 mar 2024 | 28,62 | 29,50 | 28,58 | 29,26 | 28,76 | 150.300 |
19 mar 2024 | 28,35 | 28,79 | 28,29 | 28,69 | 28,20 | 69.900 |
18 mar 2024 | 28,25 | 28,53 | 28,16 | 28,42 | 27,94 | 61.400 |
15 mar 2024 | 28,11 | 28,47 | 28,03 | 28,23 | 27,75 | 241.300 |
14 mar 2024 | 28,53 | 28,53 | 28,02 | 28,24 | 27,76 | 112.900 |
13 mar 2024 | 28,70 | 28,70 | 28,31 | 28,50 | 28,02 | 142.000 |
12 mar 2024 | 28,68 | 28,71 | 28,38 | 28,60 | 28,11 | 112.200 |
11 mar 2024 | 28,39 | 28,78 | 28,26 | 28,68 | 28,19 | 138.300 |
08 mar 2024 | 28,34 | 28,84 | 28,34 | 28,43 | 27,95 | 117.300 |
07 mar 2024 | 28,00 | 28,30 | 27,86 | 28,20 | 27,72 | 167.700 |
06 mar 2024 | 28,00 | 28,00 | 27,09 | 27,88 | 27,41 | 162.300 |
05 mar 2024 | 27,26 | 27,92 | 27,24 | 27,86 | 27,39 | 152.700 |
04 mar 2024 | 27,21 | 27,58 | 27,21 | 27,27 | 26,81 | 77.500 |
01 mar 2024 | 27,52 | 27,80 | 27,05 | 27,15 | 26,69 | 102.400 |
01 mar 2024 | 0.5 Dividendo | |||||
29 feb 2024 | 27,90 | 28,05 | 27,61 | 27,97 | 27,00 | 116.400 |
28 feb 2024 | 27,50 | 27,74 | 27,32 | 27,69 | 26,73 | 105.200 |
27 feb 2024 | 27,46 | 27,81 | 27,14 | 27,50 | 26,55 | 149.800 |
26 feb 2024 | 27,48 | 27,86 | 26,48 | 27,40 | 26,45 | 455.300 |
23 feb 2024 | 26,97 | 28,34 | 26,37 | 27,28 | 26,34 | 455.700 |
22 feb 2024 | 24,09 | 24,74 | 24,09 | 24,57 | 23,72 | 143.200 |
21 feb 2024 | 24,04 | 24,22 | 23,99 | 24,14 | 23,31 | 110.600 |
20 feb 2024 | 23,32 | 24,05 | 23,32 | 24,04 | 23,21 | 80.000 |
16 feb 2024 | 23,86 | 23,99 | 23,48 | 23,55 | 22,74 | 84.400 |
15 feb 2024 | 23,23 | 23,95 | 23,15 | 23,86 | 23,04 | 91.800 |
14 feb 2024 | 23,32 | 23,38 | 23,09 | 23,12 | 22,32 | 51.200 |
13 feb 2024 | 23,84 | 23,84 | 22,93 | 23,13 | 22,33 | 114.400 |
12 feb 2024 | 23,80 | 24,17 | 23,80 | 24,04 | 23,21 | 96.600 |
09 feb 2024 | 23,50 | 23,85 | 23,31 | 23,82 | 23,00 | 96.400 |
08 feb 2024 | 23,41 | 23,54 | 23,25 | 23,49 | 22,68 | 64.200 |
07 feb 2024 | 23,73 | 23,94 | 23,25 | 23,54 | 22,73 | 108.500 |
06 feb 2024 | 24,08 | 24,08 | 23,44 | 23,55 | 22,74 | 99.400 |
05 feb 2024 | 23,65 | 24,24 | 23,16 | 24,11 | 23,28 | 215.300 |
02 feb 2024 | 23,97 | 24,16 | 23,67 | 23,72 | 22,90 | 185.500 |
01 feb 2024 | 24,20 | 24,36 | 23,86 | 24,11 | 23,28 | 86.500 |
31 ene 2024 | 25,22 | 25,22 | 24,01 | 24,05 | 23,22 | 120.800 |
30 ene 2024 | 24,88 | 25,34 | 24,87 | 25,22 | 24,35 | 112.500 |
29 ene 2024 | 24,39 | 24,92 | 24,09 | 24,91 | 24,05 | 104.700 |
26 ene 2024 | 24,88 | 24,88 | 24,48 | 24,56 | 23,71 | 89.600 |
25 ene 2024 | 25,04 | 25,15 | 24,72 | 24,82 | 23,96 | 91.400 |
24 ene 2024 | 25,10 | 25,24 | 24,82 | 24,96 | 24,10 | 96.800 |
23 ene 2024 | 24,68 | 25,08 | 24,62 | 25,03 | 24,17 | 128.300 |
22 ene 2024 | 24,31 | 24,75 | 24,28 | 24,57 | 23,72 | 116.800 |
19 ene 2024 | 24,43 | 24,43 | 23,64 | 24,17 | 23,34 | 191.700 |
18 ene 2024 | 24,52 | 24,72 | 24,32 | 24,41 | 23,57 | 66.800 |
17 ene 2024 | 24,49 | 24,80 | 24,34 | 24,52 | 23,67 | 85.200 |
16 ene 2024 | 25,17 | 25,36 | 24,77 | 24,85 | 23,99 | 241.600 |
12 ene 2024 | 25,63 | 25,69 | 25,28 | 25,35 | 24,47 | 63.800 |
11 ene 2024 | 25,55 | 25,55 | 25,01 | 25,37 | 24,49 | 104.900 |
10 ene 2024 | 25,56 | 25,69 | 25,38 | 25,58 | 24,70 | 89.200 |
09 ene 2024 | 26,24 | 26,39 | 25,58 | 25,65 | 24,76 | 94.600 |
08 ene 2024 | 26,99 | 27,06 | 26,32 | 26,46 | 25,55 | 160.000 |
05 ene 2024 | 25,24 | 26,56 | 25,15 | 26,32 | 25,41 | 262.100 |
04 ene 2024 | 25,00 | 25,50 | 24,97 | 25,24 | 24,37 | 106.900 |
03 ene 2024 | 24,94 | 25,16 | 24,60 | 25,03 | 24,17 | 100.200 |
02 ene 2024 | 24,58 | 25,01 | 24,47 | 24,94 | 24,08 | 91.700 |
29 dic 2023 | 25,10 | 25,16 | 24,74 | 24,74 | 23,89 | 76.500 |
28 dic 2023 | 25,09 | 25,33 | 24,97 | 25,02 | 24,16 | 110.600 |
27 dic 2023 | 25,18 | 25,32 | 25,12 | 25,21 | 24,34 | 94.400 |
26 dic 2023 | 24,78 | 25,34 | 24,73 | 25,18 | 24,31 | 89.600 |
22 dic 2023 | 24,82 | 25,05 | 24,56 | 24,92 | 24,06 | 151.400 |
21 dic 2023 | 24,42 | 24,83 | 24,24 | 24,70 | 23,85 | 232.200 |
20 dic 2023 | 24,60 | 24,84 | 24,33 | 24,34 | 23,50 | 126.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |