Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 29,46 | 29,60 | 29,27 | 29,34 | 29,34 | 212.500 |
30 abr 2024 | 29,69 | 29,69 | 29,43 | 29,43 | 29,43 | 132.800 |
29 abr 2024 | 29,63 | 29,80 | 29,63 | 29,78 | 29,78 | 94.100 |
26 abr 2024 | 29,71 | 29,72 | 29,55 | 29,57 | 29,57 | 108.100 |
25 abr 2024 | 29,58 | 29,76 | 29,43 | 29,74 | 29,74 | 161.400 |
24 abr 2024 | 29,37 | 29,69 | 29,25 | 29,69 | 29,69 | 120.200 |
23 abr 2024 | 29,37 | 29,58 | 29,34 | 29,49 | 29,49 | 139.900 |
22 abr 2024 | 29,21 | 29,49 | 29,04 | 29,38 | 29,38 | 125.900 |
19 abr 2024 | 28,83 | 29,27 | 28,83 | 29,21 | 29,21 | 147.200 |
18 abr 2024 | 28,59 | 28,77 | 28,57 | 28,71 | 28,71 | 150.700 |
17 abr 2024 | 28,38 | 28,61 | 28,30 | 28,54 | 28,54 | 159.800 |
16 abr 2024 | 28,56 | 28,56 | 28,18 | 28,25 | 28,25 | 140.500 |
15 abr 2024 | 29,01 | 29,15 | 28,52 | 28,56 | 28,56 | 161.900 |
12 abr 2024 | 29,22 | 29,40 | 28,78 | 28,88 | 28,88 | 116.600 |
11 abr 2024 | 29,29 | 29,29 | 28,99 | 29,18 | 29,18 | 144.900 |
10 abr 2024 | 29,29 | 29,32 | 29,08 | 29,20 | 29,20 | 302.100 |
09 abr 2024 | 29,70 | 29,70 | 29,45 | 29,57 | 29,57 | 237.800 |
08 abr 2024 | 29,54 | 29,69 | 29,51 | 29,57 | 29,57 | 143.100 |
05 abr 2024 | 29,46 | 29,56 | 29,28 | 29,50 | 29,50 | 210.400 |
04 abr 2024 | 29,79 | 29,79 | 29,40 | 29,50 | 29,50 | 133.500 |
03 abr 2024 | 29,57 | 29,71 | 29,54 | 29,64 | 29,64 | 170.600 |
02 abr 2024 | 29,39 | 29,59 | 29,39 | 29,57 | 29,57 | 151.700 |
01 abr 2024 | 29,53 | 29,53 | 29,33 | 29,40 | 29,40 | 177.900 |
28 mar 2024 | 29,34 | 29,56 | 29,25 | 29,53 | 29,53 | 619.600 |
27 mar 2024 | 28,86 | 29,30 | 28,86 | 29,25 | 29,25 | 224.200 |
26 mar 2024 | 29,03 | 29,04 | 28,79 | 28,81 | 28,81 | 234.300 |
25 mar 2024 | 28,89 | 29,07 | 28,88 | 28,90 | 28,90 | 228.600 |
22 mar 2024 | 28,98 | 29,00 | 28,84 | 28,86 | 28,86 | 137.100 |
21 mar 2024 | 28,89 | 29,05 | 28,86 | 28,96 | 28,96 | 176.900 |
21 mar 2024 | 0.264 Dividendo | |||||
20 mar 2024 | 28,94 | 29,18 | 28,94 | 29,10 | 28,84 | 376.800 |
19 mar 2024 | 28,82 | 29,04 | 28,79 | 29,04 | 28,78 | 349.000 |
18 mar 2024 | 28,69 | 28,84 | 28,62 | 28,79 | 28,53 | 157.000 |
15 mar 2024 | 28,54 | 28,78 | 28,54 | 28,66 | 28,40 | 131.900 |
14 mar 2024 | 28,85 | 28,86 | 28,47 | 28,60 | 28,34 | 190.900 |
13 mar 2024 | 28,90 | 29,07 | 28,82 | 28,84 | 28,58 | 122.900 |
12 mar 2024 | 28,84 | 28,88 | 28,69 | 28,81 | 28,55 | 146.700 |
11 mar 2024 | 28,72 | 28,88 | 28,62 | 28,87 | 28,61 | 211.300 |
08 mar 2024 | 28,79 | 28,81 | 28,67 | 28,69 | 28,43 | 181.200 |
07 mar 2024 | 28,71 | 28,83 | 28,70 | 28,76 | 28,50 | 154.200 |
06 mar 2024 | 28,60 | 28,72 | 28,58 | 28,61 | 28,35 | 161.700 |
05 mar 2024 | 28,34 | 28,70 | 28,34 | 28,42 | 28,16 | 157.800 |
04 mar 2024 | 28,11 | 28,36 | 28,11 | 28,34 | 28,08 | 178.900 |
01 mar 2024 | 28,09 | 28,16 | 27,92 | 28,12 | 27,86 | 210.200 |
29 feb 2024 | 27,98 | 28,10 | 27,96 | 28,02 | 27,77 | 254.900 |
28 feb 2024 | 27,96 | 28,08 | 27,84 | 27,89 | 27,64 | 96.300 |
27 feb 2024 | 27,82 | 28,02 | 27,82 | 27,95 | 27,70 | 144.900 |
26 feb 2024 | 28,05 | 28,05 | 27,74 | 27,75 | 27,50 | 377.200 |
23 feb 2024 | 28,06 | 28,22 | 28,03 | 28,12 | 27,86 | 183.900 |
22 feb 2024 | 28,14 | 28,15 | 27,89 | 28,09 | 27,84 | 181.200 |
21 feb 2024 | 27,77 | 28,14 | 27,77 | 28,13 | 27,87 | 182.800 |
20 feb 2024 | 27,70 | 27,92 | 27,68 | 27,74 | 27,49 | 273.100 |
16 feb 2024 | 27,54 | 27,83 | 27,47 | 27,74 | 27,49 | 187.200 |
15 feb 2024 | 27,05 | 27,62 | 27,05 | 27,57 | 27,32 | 442.000 |
14 feb 2024 | 27,09 | 27,14 | 26,92 | 27,01 | 26,76 | 451.000 |
13 feb 2024 | 27,17 | 27,21 | 26,81 | 26,94 | 26,70 | 239.400 |
12 feb 2024 | 26,93 | 27,38 | 26,93 | 27,29 | 27,04 | 330.500 |
09 feb 2024 | 26,88 | 26,98 | 26,79 | 26,91 | 26,67 | 246.200 |
08 feb 2024 | 26,86 | 26,93 | 26,77 | 26,86 | 26,62 | 257.400 |
07 feb 2024 | 27,01 | 27,01 | 26,80 | 26,90 | 26,66 | 421.200 |
06 feb 2024 | 26,86 | 26,94 | 26,76 | 26,85 | 26,61 | 764.000 |
05 feb 2024 | 27,09 | 27,09 | 26,79 | 26,88 | 26,64 | 492.500 |
02 feb 2024 | 27,36 | 27,36 | 27,07 | 27,22 | 26,97 | 548.300 |
01 feb 2024 | 27,25 | 27,58 | 27,18 | 27,50 | 27,25 | 399.900 |
31 ene 2024 | 27,59 | 27,59 | 27,19 | 27,23 | 26,98 | 291.100 |
30 ene 2024 | 27,45 | 27,57 | 27,30 | 27,51 | 27,26 | 208.000 |
29 ene 2024 | 27,33 | 27,49 | 27,17 | 27,48 | 27,23 | 198.600 |
26 ene 2024 | 27,33 | 27,39 | 27,25 | 27,37 | 27,12 | 191.600 |
25 ene 2024 | 27,06 | 27,28 | 26,97 | 27,26 | 27,01 | 202.300 |
24 ene 2024 | 27,12 | 27,17 | 26,83 | 26,83 | 26,59 | 246.100 |
23 ene 2024 | 27,01 | 27,08 | 26,90 | 27,00 | 26,76 | 193.800 |
22 ene 2024 | 27,02 | 27,19 | 26,97 | 27,02 | 26,77 | 168.600 |
19 ene 2024 | 27,07 | 27,07 | 26,86 | 26,99 | 26,75 | 158.000 |
18 ene 2024 | 27,11 | 27,11 | 26,85 | 27,04 | 26,79 | 325.100 |
17 ene 2024 | 27,24 | 27,39 | 26,95 | 27,08 | 26,83 | 337.800 |
16 ene 2024 | 27,58 | 27,58 | 27,32 | 27,37 | 27,12 | 189.400 |
12 ene 2024 | 27,75 | 27,77 | 27,58 | 27,67 | 27,42 | 522.500 |
11 ene 2024 | 27,83 | 27,83 | 27,40 | 27,46 | 27,21 | 156.400 |
10 ene 2024 | 27,89 | 27,89 | 27,72 | 27,82 | 27,57 | 291.000 |
09 ene 2024 | 27,92 | 27,92 | 27,73 | 27,88 | 27,63 | 343.500 |
08 ene 2024 | 27,79 | 27,99 | 27,64 | 27,98 | 27,73 | 219.600 |
05 ene 2024 | 27,89 | 28,06 | 27,78 | 27,87 | 27,62 | 282.200 |
04 ene 2024 | 28,06 | 28,21 | 27,84 | 27,87 | 27,62 | 189.100 |
03 ene 2024 | 27,84 | 28,09 | 27,75 | 28,00 | 27,75 | 253.300 |
02 ene 2024 | 27,60 | 27,96 | 27,60 | 27,90 | 27,65 | 599.400 |
29 dic 2023 | 27,68 | 27,71 | 27,55 | 27,69 | 27,44 | 296.700 |
28 dic 2023 | 27,63 | 27,76 | 27,63 | 27,68 | 27,43 | 317.200 |
27 dic 2023 | 27,73 | 27,73 | 27,58 | 27,69 | 27,44 | 231.600 |
26 dic 2023 | 27,61 | 27,77 | 27,60 | 27,71 | 27,46 | 185.300 |
22 dic 2023 | 27,60 | 27,73 | 27,53 | 27,59 | 27,34 | 137.500 |
22 dic 2023 | 0.242 Dividendo | |||||
21 dic 2023 | 27,60 | 27,78 | 27,54 | 27,70 | 27,21 | 199.200 |
20 dic 2023 | 27,83 | 27,90 | 27,55 | 27,56 | 27,07 | 550.400 |
19 dic 2023 | 27,75 | 27,89 | 27,74 | 27,89 | 27,40 | 205.900 |
18 dic 2023 | 27,75 | 27,93 | 27,69 | 27,69 | 27,20 | 116.300 |
15 dic 2023 | 27,86 | 27,90 | 27,52 | 27,59 | 27,10 | 414.100 |
14 dic 2023 | 28,09 | 28,29 | 27,91 | 27,98 | 27,48 | 288.900 |
13 dic 2023 | 27,21 | 27,89 | 27,11 | 27,85 | 27,36 | 367.500 |
12 dic 2023 | 27,36 | 27,36 | 27,10 | 27,18 | 26,70 | 248.200 |
11 dic 2023 | 27,44 | 27,48 | 27,32 | 27,42 | 26,93 | 283.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |