Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 26,53 | 27,13 | 26,50 | 26,96 | 26,96 | 23.800 |
30 abr 2024 | 27,00 | 27,00 | 26,52 | 26,52 | 26,52 | 26.500 |
29 abr 2024 | 27,15 | 27,15 | 26,70 | 27,08 | 27,08 | 25.300 |
26 abr 2024 | 27,09 | 27,29 | 26,83 | 27,02 | 27,02 | 15.900 |
25 abr 2024 | 26,58 | 27,30 | 26,58 | 27,24 | 27,24 | 29.400 |
24 abr 2024 | 27,18 | 27,39 | 26,94 | 27,26 | 27,26 | 18.000 |
23 abr 2024 | 26,75 | 27,44 | 26,75 | 27,18 | 27,18 | 14.900 |
22 abr 2024 | 27,23 | 27,63 | 27,09 | 27,11 | 27,11 | 24.600 |
19 abr 2024 | 25,86 | 27,09 | 25,86 | 27,09 | 27,09 | 24.600 |
18 abr 2024 | 25,76 | 26,01 | 25,76 | 26,01 | 26,01 | 22.600 |
17 abr 2024 | 26,00 | 26,39 | 25,78 | 25,83 | 25,83 | 23.900 |
16 abr 2024 | 25,81 | 26,06 | 25,66 | 25,71 | 25,71 | 18.100 |
15 abr 2024 | 26,18 | 26,36 | 25,89 | 26,19 | 26,19 | 24.300 |
12 abr 2024 | 26,11 | 26,39 | 25,57 | 26,05 | 26,05 | 35.400 |
11 abr 2024 | 26,38 | 26,41 | 26,00 | 26,20 | 26,20 | 26.800 |
10 abr 2024 | 26,94 | 26,94 | 25,90 | 26,41 | 26,41 | 58.900 |
09 abr 2024 | 27,39 | 27,50 | 27,11 | 27,17 | 27,17 | 15.200 |
08 abr 2024 | 27,27 | 27,50 | 27,19 | 27,20 | 27,20 | 21.600 |
05 abr 2024 | 27,35 | 27,49 | 27,06 | 27,11 | 27,11 | 27.900 |
04 abr 2024 | 27,66 | 27,74 | 27,35 | 27,40 | 27,40 | 21.900 |
03 abr 2024 | 27,02 | 27,55 | 27,01 | 27,30 | 27,30 | 24.200 |
02 abr 2024 | 27,35 | 27,35 | 27,04 | 27,30 | 27,30 | 24.400 |
01 abr 2024 | 27,82 | 28,12 | 27,37 | 27,59 | 27,59 | 41.200 |
28 mar 2024 | 27,94 | 28,00 | 27,67 | 27,70 | 27,70 | 29.100 |
27 mar 2024 | 27,32 | 27,74 | 27,20 | 27,67 | 27,67 | 16.300 |
26 mar 2024 | 27,88 | 27,88 | 27,01 | 27,09 | 27,09 | 20.800 |
25 mar 2024 | 27,44 | 28,04 | 27,06 | 27,59 | 27,59 | 24.800 |
22 mar 2024 | 27,43 | 27,75 | 27,28 | 27,28 | 27,28 | 14.700 |
21 mar 2024 | 27,86 | 28,46 | 27,55 | 28,13 | 28,13 | 31.200 |
20 mar 2024 | 26,97 | 28,09 | 26,97 | 27,85 | 27,85 | 20.100 |
19 mar 2024 | 27,10 | 27,39 | 27,10 | 27,10 | 27,10 | 20.900 |
18 mar 2024 | 27,00 | 27,09 | 26,65 | 26,91 | 26,91 | 29.300 |
15 mar 2024 | 26,91 | 27,49 | 26,61 | 26,72 | 26,72 | 131.100 |
14 mar 2024 | 27,79 | 28,45 | 27,03 | 27,13 | 27,13 | 33.500 |
13 mar 2024 | 27,89 | 28,07 | 27,57 | 27,90 | 27,90 | 24.800 |
12 mar 2024 | 27,95 | 28,12 | 27,90 | 27,95 | 27,95 | 18.600 |
11 mar 2024 | 28,31 | 28,31 | 28,00 | 28,01 | 28,01 | 12.600 |
08 mar 2024 | 28,52 | 28,77 | 28,27 | 28,29 | 28,29 | 13.700 |
08 mar 2024 | 0.21 Dividendo | |||||
07 mar 2024 | 28,49 | 28,74 | 28,06 | 28,37 | 28,16 | 9600 |
06 mar 2024 | 28,50 | 28,94 | 27,91 | 28,22 | 28,01 | 18.600 |
05 mar 2024 | 28,52 | 28,53 | 27,89 | 28,42 | 28,21 | 18.000 |
04 mar 2024 | 28,64 | 28,64 | 27,69 | 27,71 | 27,50 | 25.100 |
01 mar 2024 | 28,36 | 28,36 | 27,93 | 28,19 | 27,98 | 21.000 |
29 feb 2024 | 28,19 | 28,37 | 27,91 | 28,35 | 28,14 | 32.600 |
28 feb 2024 | 27,35 | 27,68 | 27,35 | 27,61 | 27,41 | 25.300 |
27 feb 2024 | 27,94 | 28,07 | 27,62 | 27,63 | 27,43 | 14.400 |
26 feb 2024 | 27,53 | 28,04 | 27,52 | 27,82 | 27,61 | 24.500 |
23 feb 2024 | 27,41 | 27,98 | 27,41 | 27,75 | 27,54 | 13.400 |
22 feb 2024 | 28,03 | 28,03 | 27,53 | 27,64 | 27,44 | 29.600 |
21 feb 2024 | 27,99 | 28,25 | 27,82 | 28,19 | 27,98 | 25.700 |
20 feb 2024 | 28,17 | 28,85 | 28,11 | 28,35 | 28,14 | 20.800 |
16 feb 2024 | 28,85 | 29,05 | 28,40 | 28,59 | 28,38 | 29.500 |
15 feb 2024 | 28,38 | 29,19 | 28,34 | 28,96 | 28,75 | 26.700 |
14 feb 2024 | 27,91 | 28,17 | 27,56 | 28,04 | 27,83 | 43.300 |
13 feb 2024 | 28,50 | 28,78 | 27,23 | 27,43 | 27,23 | 50.700 |
12 feb 2024 | 28,69 | 29,61 | 28,69 | 29,28 | 29,06 | 32.500 |
09 feb 2024 | 28,29 | 28,69 | 27,64 | 28,67 | 28,46 | 41.900 |
08 feb 2024 | 28,06 | 28,09 | 27,28 | 28,06 | 27,85 | 20.500 |
07 feb 2024 | 27,81 | 27,88 | 27,12 | 27,47 | 27,27 | 32.500 |
06 feb 2024 | 27,72 | 28,13 | 27,58 | 27,85 | 27,64 | 34.500 |
05 feb 2024 | 27,83 | 28,23 | 27,39 | 27,91 | 27,70 | 30.000 |
02 feb 2024 | 28,02 | 28,61 | 27,90 | 28,30 | 28,09 | 41.100 |
01 feb 2024 | 28,87 | 28,87 | 27,64 | 28,53 | 28,32 | 38.700 |
31 ene 2024 | 29,38 | 29,38 | 28,31 | 28,58 | 28,37 | 66.700 |
30 ene 2024 | 29,75 | 30,04 | 29,41 | 29,66 | 29,44 | 34.100 |
29 ene 2024 | 31,00 | 31,31 | 29,99 | 30,05 | 29,83 | 37.600 |
26 ene 2024 | 31,15 | 31,24 | 30,50 | 30,85 | 30,62 | 25.300 |
25 ene 2024 | 30,80 | 30,86 | 29,59 | 30,85 | 30,62 | 37.700 |
24 ene 2024 | 30,28 | 31,34 | 30,00 | 30,45 | 30,22 | 38.000 |
23 ene 2024 | 28,54 | 29,33 | 28,51 | 28,60 | 28,39 | 55.400 |
22 ene 2024 | 27,33 | 28,10 | 27,33 | 27,98 | 27,77 | 77.300 |
19 ene 2024 | 26,95 | 27,13 | 26,63 | 27,13 | 26,93 | 14.100 |
18 ene 2024 | 27,19 | 27,19 | 26,70 | 26,82 | 26,62 | 24.500 |
17 ene 2024 | 26,85 | 27,15 | 26,59 | 27,08 | 26,88 | 15.900 |
16 ene 2024 | 27,17 | 27,38 | 26,80 | 27,12 | 26,92 | 24.500 |
12 ene 2024 | 27,93 | 28,02 | 27,16 | 27,24 | 27,04 | 20.000 |
11 ene 2024 | 27,77 | 27,77 | 27,28 | 27,63 | 27,43 | 22.400 |
10 ene 2024 | 27,79 | 28,05 | 27,05 | 28,05 | 27,84 | 47.300 |
09 ene 2024 | 28,10 | 28,43 | 27,86 | 27,96 | 27,75 | 48.600 |
08 ene 2024 | 28,45 | 28,70 | 28,09 | 28,46 | 28,25 | 16.600 |
05 ene 2024 | 28,02 | 28,77 | 28,02 | 28,45 | 28,24 | 46.000 |
04 ene 2024 | 28,52 | 28,74 | 27,95 | 27,95 | 27,74 | 37.700 |
03 ene 2024 | 29,42 | 29,42 | 27,98 | 28,38 | 28,17 | 31.300 |
02 ene 2024 | 29,29 | 29,93 | 29,14 | 29,47 | 29,25 | 32.800 |
29 dic 2023 | 30,70 | 30,70 | 29,43 | 29,43 | 29,21 | 21.000 |
28 dic 2023 | 30,51 | 30,90 | 29,01 | 30,62 | 30,39 | 19.200 |
27 dic 2023 | 31,28 | 31,28 | 30,48 | 30,73 | 30,50 | 40.300 |
26 dic 2023 | 30,94 | 31,40 | 30,60 | 31,03 | 30,80 | 37.400 |
22 dic 2023 | 30,88 | 30,88 | 30,57 | 30,71 | 30,48 | 23.500 |
21 dic 2023 | 30,79 | 30,79 | 30,39 | 30,60 | 30,37 | 18.200 |
20 dic 2023 | 30,93 | 31,73 | 30,24 | 30,25 | 30,03 | 37.800 |
19 dic 2023 | 30,36 | 30,89 | 30,18 | 30,80 | 30,57 | 38.000 |
18 dic 2023 | 30,28 | 32,56 | 29,92 | 30,12 | 29,90 | 27.300 |
15 dic 2023 | 30,73 | 30,85 | 29,90 | 30,07 | 29,85 | 76.600 |
14 dic 2023 | 29,99 | 30,89 | 29,99 | 30,37 | 30,15 | 44.300 |
13 dic 2023 | 28,38 | 29,81 | 28,19 | 29,37 | 29,15 | 116.600 |
12 dic 2023 | 28,53 | 28,73 | 28,07 | 28,50 | 28,29 | 19.000 |
11 dic 2023 | 28,54 | 28,75 | 28,42 | 28,66 | 28,45 | 27.600 |
08 dic 2023 | 28,16 | 28,84 | 28,16 | 28,46 | 28,25 | 34.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |