Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 28,20 | 28,23 | 28,13 | 28,19 | 28,19 | 72.600 |
20 jun 2024 | 28,39 | 28,42 | 28,28 | 28,36 | 28,36 | 95.300 |
18 jun 2024 | 28,24 | 28,39 | 28,24 | 28,35 | 28,35 | 105.100 |
17 jun 2024 | 28,08 | 28,24 | 27,98 | 28,22 | 28,22 | 162.100 |
14 jun 2024 | 28,03 | 28,12 | 27,96 | 28,12 | 28,12 | 63.100 |
13 jun 2024 | 28,49 | 28,49 | 28,20 | 28,31 | 28,31 | 92.000 |
12 jun 2024 | 28,74 | 28,79 | 28,55 | 28,59 | 28,59 | 85.000 |
11 jun 2024 | 28,32 | 28,34 | 28,15 | 28,30 | 28,30 | 87.700 |
10 jun 2024 | 28,40 | 28,58 | 28,33 | 28,57 | 28,57 | 116.700 |
07 jun 2024 | 28,62 | 28,67 | 28,46 | 28,49 | 28,49 | 202.600 |
06 jun 2024 | 28,74 | 28,80 | 28,70 | 28,80 | 28,80 | 133.800 |
05 jun 2024 | 28,62 | 28,69 | 28,48 | 28,69 | 28,69 | 156.700 |
04 jun 2024 | 28,42 | 28,45 | 28,27 | 28,40 | 28,40 | 91.300 |
03 jun 2024 | 28,64 | 28,65 | 28,45 | 28,55 | 28,55 | 128.300 |
03 jun 2024 | 0.416 Dividendo | |||||
31 may 2024 | 28,81 | 28,88 | 28,61 | 28,87 | 28,45 | 97.200 |
30 may 2024 | 28,63 | 28,78 | 28,63 | 28,70 | 28,29 | 85.400 |
29 may 2024 | 28,67 | 28,67 | 28,55 | 28,56 | 28,15 | 243.200 |
28 may 2024 | 29,14 | 29,14 | 28,93 | 29,02 | 28,60 | 106.300 |
24 may 2024 | 28,93 | 29,07 | 28,91 | 29,02 | 28,60 | 124.500 |
23 may 2024 | 29,21 | 29,21 | 28,76 | 28,82 | 28,40 | 187.200 |
22 may 2024 | 29,06 | 29,10 | 28,91 | 28,99 | 28,57 | 155.200 |
21 may 2024 | 29,18 | 29,24 | 29,15 | 29,21 | 28,79 | 289.700 |
20 may 2024 | 29,30 | 29,37 | 29,27 | 29,29 | 28,87 | 408.000 |
17 may 2024 | 29,19 | 29,31 | 29,15 | 29,31 | 28,89 | 156.800 |
16 may 2024 | 29,25 | 29,26 | 29,16 | 29,17 | 28,75 | 374.200 |
15 may 2024 | 29,12 | 29,25 | 29,05 | 29,24 | 28,82 | 893.400 |
14 may 2024 | 28,89 | 29,00 | 28,88 | 28,97 | 28,55 | 598.100 |
13 may 2024 | 28,86 | 28,90 | 28,78 | 28,81 | 28,39 | 84.000 |
10 may 2024 | 28,82 | 28,86 | 28,74 | 28,75 | 28,34 | 155.800 |
09 may 2024 | 28,51 | 28,71 | 28,51 | 28,71 | 28,30 | 95.600 |
08 may 2024 | 28,40 | 28,52 | 28,40 | 28,52 | 28,11 | 61.300 |
07 may 2024 | 28,61 | 28,63 | 28,51 | 28,56 | 28,15 | 90.900 |
06 may 2024 | 28,49 | 28,57 | 28,49 | 28,55 | 28,14 | 145.600 |
03 may 2024 | 28,39 | 28,40 | 28,22 | 28,37 | 27,96 | 93.700 |
02 may 2024 | 27,97 | 28,16 | 27,84 | 28,12 | 27,71 | 184.400 |
01 may 2024 | 27,65 | 27,97 | 27,58 | 27,66 | 27,26 | 175.700 |
30 abr 2024 | 27,92 | 28,00 | 27,69 | 27,70 | 27,30 | 143.800 |
29 abr 2024 | 28,04 | 28,09 | 27,97 | 28,08 | 27,68 | 106.600 |
26 abr 2024 | 27,83 | 27,95 | 27,83 | 27,92 | 27,52 | 95.800 |
25 abr 2024 | 27,40 | 27,74 | 27,35 | 27,70 | 27,30 | 87.500 |
24 abr 2024 | 27,84 | 27,85 | 27,64 | 27,75 | 27,35 | 112.400 |
23 abr 2024 | 27,56 | 27,82 | 27,56 | 27,78 | 27,38 | 148.300 |
22 abr 2024 | 27,29 | 27,58 | 27,28 | 27,50 | 27,10 | 193.500 |
19 abr 2024 | 27,19 | 27,28 | 27,12 | 27,18 | 26,79 | 331.100 |
18 abr 2024 | 27,27 | 27,38 | 27,16 | 27,21 | 26,82 | 131.300 |
17 abr 2024 | 27,36 | 27,39 | 27,13 | 27,23 | 26,84 | 198.900 |
16 abr 2024 | 27,24 | 27,35 | 27,15 | 27,23 | 26,84 | 268.400 |
15 abr 2024 | 27,91 | 27,92 | 27,47 | 27,52 | 27,12 | 163.300 |
12 abr 2024 | 27,89 | 27,94 | 27,61 | 27,65 | 27,25 | 147.000 |
11 abr 2024 | 28,18 | 28,21 | 27,90 | 28,15 | 27,74 | 159.800 |
10 abr 2024 | 28,09 | 28,17 | 27,98 | 28,07 | 27,67 | 136.600 |
09 abr 2024 | 28,49 | 28,54 | 28,31 | 28,44 | 28,03 | 213.400 |
08 abr 2024 | 28,40 | 28,43 | 28,34 | 28,39 | 27,98 | 152.000 |
05 abr 2024 | 28,14 | 28,29 | 28,06 | 28,23 | 27,82 | 184.000 |
04 abr 2024 | 28,57 | 28,57 | 28,12 | 28,14 | 27,73 | 152.400 |
03 abr 2024 | 28,15 | 28,40 | 28,15 | 28,33 | 27,92 | 191.700 |
02 abr 2024 | 28,18 | 28,24 | 28,15 | 28,21 | 27,80 | 234.300 |
01 abr 2024 | 28,36 | 28,46 | 28,27 | 28,31 | 27,90 | 213.600 |
28 mar 2024 | 28,33 | 28,44 | 28,33 | 28,40 | 27,99 | 283.500 |
27 mar 2024 | 28,32 | 28,41 | 28,26 | 28,41 | 28,00 | 107.300 |
26 mar 2024 | 28,37 | 28,42 | 28,26 | 28,26 | 27,85 | 94.600 |
25 mar 2024 | 28,21 | 28,34 | 28,21 | 28,25 | 27,84 | 117.000 |
22 mar 2024 | 28,33 | 28,36 | 28,26 | 28,30 | 27,89 | 102.100 |
21 mar 2024 | 28,49 | 28,51 | 28,40 | 28,41 | 28,00 | 300.900 |
20 mar 2024 | 28,07 | 28,41 | 28,06 | 28,40 | 27,99 | 409.300 |
19 mar 2024 | 28,02 | 28,14 | 27,96 | 28,07 | 27,67 | 305.800 |
18 mar 2024 | 28,17 | 28,19 | 28,07 | 28,08 | 27,68 | 801.500 |
15 mar 2024 | 28,11 | 28,15 | 28,00 | 28,07 | 27,67 | 150.900 |
14 mar 2024 | 28,35 | 28,35 | 28,02 | 28,12 | 27,71 | 298.400 |
13 mar 2024 | 28,29 | 28,37 | 28,28 | 28,32 | 27,91 | 211.600 |
12 mar 2024 | 28,16 | 28,33 | 28,09 | 28,32 | 27,91 | 126.000 |
11 mar 2024 | 28,06 | 28,10 | 27,98 | 28,08 | 27,68 | 226.700 |
08 mar 2024 | 28,37 | 28,41 | 28,13 | 28,17 | 27,76 | 233.300 |
07 mar 2024 | 28,15 | 28,29 | 28,10 | 28,25 | 27,84 | 474.900 |
06 mar 2024 | 27,97 | 28,05 | 27,91 | 27,97 | 27,57 | 241.700 |
05 mar 2024 | 27,73 | 27,80 | 27,56 | 27,62 | 27,22 | 230.200 |
04 mar 2024 | 27,78 | 27,80 | 27,72 | 27,74 | 27,34 | 187.500 |
01 mar 2024 | 27,67 | 27,84 | 27,57 | 27,80 | 27,40 | 484.900 |
29 feb 2024 | 27,58 | 27,60 | 27,39 | 27,50 | 27,10 | 160.200 |
28 feb 2024 | 27,41 | 27,47 | 27,40 | 27,41 | 27,02 | 452.900 |
27 feb 2024 | 27,60 | 27,66 | 27,59 | 27,63 | 27,23 | 231.600 |
26 feb 2024 | 27,62 | 27,62 | 27,53 | 27,57 | 27,17 | 189.400 |
23 feb 2024 | 27,63 | 27,67 | 27,57 | 27,62 | 27,22 | 157.000 |
22 feb 2024 | 27,51 | 27,63 | 27,49 | 27,60 | 27,20 | 268.000 |
21 feb 2024 | 27,25 | 27,31 | 27,19 | 27,30 | 26,91 | 244.700 |
20 feb 2024 | 27,32 | 27,39 | 27,21 | 27,27 | 26,88 | 669.600 |
16 feb 2024 | 27,15 | 27,30 | 27,12 | 27,18 | 26,79 | 190.600 |
15 feb 2024 | 26,97 | 27,15 | 26,97 | 27,13 | 26,74 | 201.800 |
14 feb 2024 | 26,76 | 26,88 | 26,74 | 26,87 | 26,48 | 146.700 |
13 feb 2024 | 26,71 | 26,74 | 26,45 | 26,56 | 26,18 | 341.300 |
12 feb 2024 | 26,94 | 27,10 | 26,94 | 27,00 | 26,61 | 254.700 |
09 feb 2024 | 26,84 | 26,95 | 26,78 | 26,95 | 26,56 | 289.300 |
08 feb 2024 | 26,86 | 26,86 | 26,76 | 26,84 | 26,45 | 327.300 |
07 feb 2024 | 26,88 | 26,91 | 26,82 | 26,88 | 26,49 | 206.900 |
06 feb 2024 | 26,67 | 26,87 | 26,67 | 26,86 | 26,47 | 340.500 |
05 feb 2024 | 26,55 | 26,64 | 26,44 | 26,59 | 26,21 | 257.400 |
02 feb 2024 | 26,71 | 26,71 | 26,58 | 26,69 | 26,31 | 382.300 |
01 feb 2024 | 26,70 | 26,87 | 26,64 | 26,86 | 26,47 | 324.500 |
31 ene 2024 | 26,82 | 26,89 | 26,57 | 26,59 | 26,21 | 354.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |