Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 25,44 | 25,89 | 25,44 | 25,55 | 25,55 | 417.900 |
07 may 2024 | 25,80 | 26,12 | 25,48 | 25,56 | 25,56 | 99.600 |
06 may 2024 | 26,31 | 26,31 | 25,54 | 25,74 | 25,74 | 92.700 |
03 may 2024 | 26,13 | 26,56 | 25,49 | 26,00 | 26,00 | 127.900 |
03 may 2024 | 0.113 Dividendo | |||||
02 may 2024 | 27,00 | 28,18 | 25,17 | 25,65 | 25,54 | 245.300 |
01 may 2024 | 25,66 | 26,00 | 25,42 | 25,81 | 25,70 | 59.000 |
30 abr 2024 | 25,82 | 26,12 | 25,50 | 25,58 | 25,47 | 135.800 |
29 abr 2024 | 25,05 | 26,16 | 25,05 | 26,10 | 25,99 | 84.100 |
26 abr 2024 | 24,70 | 25,06 | 24,63 | 24,92 | 24,81 | 155.400 |
25 abr 2024 | 24,90 | 24,94 | 24,55 | 24,71 | 24,60 | 60.000 |
24 abr 2024 | 25,06 | 25,62 | 24,90 | 25,42 | 25,31 | 116.300 |
23 abr 2024 | 24,75 | 25,49 | 24,75 | 25,18 | 25,07 | 87.600 |
22 abr 2024 | 24,28 | 25,04 | 24,07 | 24,93 | 24,82 | 118.000 |
19 abr 2024 | 23,49 | 24,29 | 23,49 | 24,00 | 23,89 | 89.900 |
18 abr 2024 | 23,35 | 23,69 | 23,20 | 23,57 | 23,47 | 87.300 |
17 abr 2024 | 23,85 | 23,99 | 23,31 | 23,32 | 23,22 | 65.300 |
16 abr 2024 | 23,97 | 23,97 | 23,63 | 23,74 | 23,64 | 61.400 |
15 abr 2024 | 24,44 | 24,90 | 23,98 | 24,07 | 23,96 | 73.700 |
12 abr 2024 | 24,51 | 24,66 | 24,19 | 24,24 | 24,13 | 49.100 |
11 abr 2024 | 24,40 | 24,71 | 24,25 | 24,69 | 24,58 | 80.900 |
10 abr 2024 | 24,68 | 24,73 | 23,90 | 24,19 | 24,08 | 96.600 |
09 abr 2024 | 25,50 | 25,57 | 25,11 | 25,26 | 25,15 | 62.900 |
08 abr 2024 | 25,20 | 25,66 | 25,04 | 25,50 | 25,39 | 70.500 |
05 abr 2024 | 24,85 | 25,15 | 24,66 | 24,99 | 24,88 | 64.500 |
04 abr 2024 | 25,98 | 26,05 | 24,92 | 24,99 | 24,88 | 92.800 |
03 abr 2024 | 25,44 | 25,90 | 25,42 | 25,76 | 25,65 | 59.000 |
02 abr 2024 | 26,25 | 26,46 | 25,55 | 25,58 | 25,47 | 80.300 |
01 abr 2024 | 27,04 | 27,04 | 26,36 | 26,52 | 26,40 | 95.000 |
28 mar 2024 | 27,02 | 27,29 | 26,88 | 27,04 | 26,92 | 77.200 |
27 mar 2024 | 26,56 | 27,26 | 26,56 | 27,01 | 26,89 | 98.300 |
26 mar 2024 | 26,89 | 27,11 | 26,49 | 26,56 | 26,44 | 94.700 |
25 mar 2024 | 26,33 | 26,69 | 26,32 | 26,59 | 26,47 | 92.800 |
22 mar 2024 | 26,62 | 26,62 | 26,14 | 26,35 | 26,23 | 100.800 |
21 mar 2024 | 26,90 | 27,06 | 26,71 | 26,80 | 26,68 | 130.800 |
20 mar 2024 | 25,98 | 26,59 | 25,78 | 26,58 | 26,46 | 163.600 |
19 mar 2024 | 25,45 | 26,01 | 25,45 | 25,98 | 25,87 | 72.900 |
18 mar 2024 | 25,52 | 25,57 | 25,15 | 25,45 | 25,34 | 67.700 |
15 mar 2024 | 25,13 | 25,83 | 25,13 | 25,58 | 25,47 | 185.500 |
14 mar 2024 | 25,90 | 26,19 | 24,86 | 25,37 | 25,26 | 89.600 |
13 mar 2024 | 26,06 | 26,50 | 25,87 | 26,14 | 26,02 | 101.500 |
12 mar 2024 | 26,56 | 26,56 | 26,01 | 26,35 | 26,23 | 93.000 |
11 mar 2024 | 25,67 | 26,11 | 25,58 | 25,98 | 25,87 | 56.400 |
08 mar 2024 | 25,80 | 26,35 | 25,58 | 25,90 | 25,79 | 108.000 |
07 mar 2024 | 25,41 | 25,70 | 25,12 | 25,66 | 25,55 | 104.500 |
06 mar 2024 | 24,60 | 25,44 | 24,60 | 25,29 | 25,18 | 80.000 |
05 mar 2024 | 24,55 | 24,83 | 24,29 | 24,50 | 24,39 | 72.700 |
04 mar 2024 | 24,55 | 25,20 | 24,49 | 24,81 | 24,70 | 70.400 |
01 mar 2024 | 24,75 | 24,77 | 24,10 | 24,41 | 24,30 | 102.500 |
29 feb 2024 | 25,07 | 25,23 | 24,75 | 24,82 | 24,71 | 80.400 |
28 feb 2024 | 25,00 | 25,36 | 24,62 | 24,64 | 24,53 | 92.200 |
27 feb 2024 | 25,42 | 25,71 | 25,05 | 25,08 | 24,97 | 82.100 |
26 feb 2024 | 26,32 | 26,45 | 25,07 | 25,26 | 25,15 | 119.000 |
23 feb 2024 | 25,57 | 26,81 | 25,57 | 26,40 | 26,28 | 167.600 |
22 feb 2024 | 25,65 | 27,47 | 24,90 | 25,58 | 25,47 | 184.000 |
21 feb 2024 | 25,15 | 25,42 | 24,82 | 25,08 | 24,97 | 75.800 |
20 feb 2024 | 25,19 | 25,63 | 24,84 | 25,18 | 25,07 | 72.100 |
16 feb 2024 | 25,10 | 25,69 | 25,03 | 25,66 | 25,55 | 68.900 |
15 feb 2024 | 25,08 | 25,59 | 24,83 | 25,40 | 25,29 | 93.800 |
14 feb 2024 | 24,84 | 25,05 | 24,53 | 24,86 | 24,75 | 67.100 |
13 feb 2024 | 24,43 | 24,73 | 24,28 | 24,32 | 24,21 | 104.300 |
12 feb 2024 | 24,55 | 25,50 | 24,55 | 25,30 | 25,19 | 73.400 |
09 feb 2024 | 23,62 | 24,58 | 23,62 | 24,35 | 24,24 | 85.000 |
08 feb 2024 | 23,12 | 23,66 | 22,96 | 23,53 | 23,43 | 81.200 |
07 feb 2024 | 23,84 | 23,84 | 23,00 | 23,12 | 23,02 | 59.300 |
06 feb 2024 | 23,98 | 24,28 | 23,73 | 23,82 | 23,72 | 98.200 |
05 feb 2024 | 24,66 | 24,66 | 24,07 | 24,09 | 23,98 | 62.600 |
02 feb 2024 | 24,72 | 24,91 | 24,50 | 24,80 | 24,69 | 72.200 |
02 feb 2024 | 0.113 Dividendo | |||||
01 feb 2024 | 24,74 | 25,34 | 24,51 | 25,22 | 25,00 | 73.700 |
31 ene 2024 | 25,17 | 25,46 | 24,48 | 24,71 | 24,49 | 101.900 |
30 ene 2024 | 25,17 | 25,48 | 24,99 | 25,22 | 25,00 | 60.500 |
29 ene 2024 | 25,30 | 25,48 | 24,80 | 25,38 | 25,15 | 124.800 |
26 ene 2024 | 25,33 | 25,64 | 25,11 | 25,31 | 25,09 | 156.400 |
25 ene 2024 | 24,69 | 25,25 | 24,52 | 25,17 | 24,95 | 99.400 |
24 ene 2024 | 24,77 | 24,91 | 24,09 | 24,22 | 24,01 | 65.600 |
23 ene 2024 | 24,87 | 25,00 | 24,17 | 24,70 | 24,48 | 96.800 |
22 ene 2024 | 23,55 | 24,59 | 23,50 | 24,56 | 24,34 | 87.900 |
19 ene 2024 | 23,33 | 23,45 | 22,84 | 23,41 | 23,20 | 112.500 |
18 ene 2024 | 23,38 | 23,44 | 22,91 | 23,20 | 22,99 | 78.400 |
17 ene 2024 | 23,15 | 23,46 | 23,05 | 23,25 | 23,04 | 68.800 |
16 ene 2024 | 23,84 | 24,02 | 23,45 | 23,56 | 23,35 | 69.900 |
12 ene 2024 | 24,10 | 24,15 | 23,72 | 23,90 | 23,69 | 75.600 |
11 ene 2024 | 24,11 | 24,26 | 23,46 | 23,73 | 23,52 | 115.700 |
10 ene 2024 | 24,28 | 24,57 | 24,17 | 24,28 | 24,06 | 72.800 |
09 ene 2024 | 24,37 | 24,54 | 24,21 | 24,49 | 24,27 | 65.800 |
08 ene 2024 | 24,84 | 25,22 | 24,44 | 24,70 | 24,48 | 131.100 |
05 ene 2024 | 24,14 | 25,16 | 24,02 | 24,70 | 24,48 | 194.500 |
04 ene 2024 | 24,48 | 24,56 | 24,16 | 24,37 | 24,15 | 70.800 |
03 ene 2024 | 25,01 | 25,01 | 24,24 | 24,37 | 24,15 | 110.000 |
02 ene 2024 | 25,17 | 25,44 | 25,01 | 25,11 | 24,89 | 59.900 |
29 dic 2023 | 25,13 | 25,51 | 24,85 | 25,01 | 24,79 | 70.000 |
28 dic 2023 | 25,02 | 25,47 | 25,01 | 25,29 | 25,07 | 72.900 |
27 dic 2023 | 25,38 | 25,45 | 25,17 | 25,31 | 25,09 | 99.600 |
26 dic 2023 | 25,11 | 25,40 | 24,99 | 25,35 | 25,13 | 77.000 |
22 dic 2023 | 25,14 | 25,49 | 24,88 | 25,22 | 25,00 | 114.500 |
21 dic 2023 | 24,77 | 25,13 | 24,57 | 25,12 | 24,90 | 142.800 |
20 dic 2023 | 25,47 | 25,72 | 24,64 | 24,64 | 24,42 | 227.500 |
19 dic 2023 | 25,25 | 25,54 | 24,99 | 25,36 | 25,14 | 138.200 |
18 dic 2023 | 24,95 | 25,30 | 24,50 | 25,12 | 24,90 | 92.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |