Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 26,16 | 26,23 | 26,15 | 26,23 | 26,23 | 276.900 |
02 jul 2024 | 26,03 | 26,12 | 26,02 | 26,11 | 26,11 | 469.800 |
01 jul 2024 | 26,03 | 26,10 | 25,99 | 26,01 | 26,01 | 1.992.200 |
01 jul 2024 | 0.138 Dividendo | |||||
28 jun 2024 | 26,30 | 26,34 | 26,19 | 26,19 | 26,05 | 992.800 |
27 jun 2024 | 26,27 | 26,31 | 26,24 | 26,27 | 26,13 | 214.500 |
26 jun 2024 | 26,31 | 26,33 | 26,27 | 26,28 | 26,14 | 554.200 |
25 jun 2024 | 26,39 | 26,39 | 26,35 | 26,38 | 26,24 | 353.600 |
24 jun 2024 | 26,42 | 26,46 | 26,40 | 26,41 | 26,27 | 210.400 |
21 jun 2024 | 26,40 | 26,43 | 26,37 | 26,42 | 26,28 | 197.300 |
20 jun 2024 | 26,39 | 26,41 | 26,34 | 26,41 | 26,27 | 355.300 |
18 jun 2024 | 26,39 | 26,45 | 26,39 | 26,43 | 26,29 | 291.400 |
17 jun 2024 | 26,31 | 26,37 | 26,27 | 26,36 | 26,22 | 568.700 |
14 jun 2024 | 26,41 | 26,41 | 26,31 | 26,33 | 26,19 | 589.500 |
13 jun 2024 | 26,53 | 26,53 | 26,44 | 26,47 | 26,33 | 553.200 |
12 jun 2024 | 26,53 | 26,55 | 26,44 | 26,45 | 26,31 | 244.800 |
11 jun 2024 | 26,32 | 26,36 | 26,30 | 26,34 | 26,20 | 533.300 |
10 jun 2024 | 26,32 | 26,35 | 26,28 | 26,35 | 26,21 | 557.100 |
07 jun 2024 | 26,34 | 26,36 | 26,30 | 26,33 | 26,19 | 738.200 |
06 jun 2024 | 26,49 | 26,49 | 26,42 | 26,44 | 26,30 | 922.300 |
05 jun 2024 | 26,46 | 26,52 | 26,42 | 26,52 | 26,38 | 734.700 |
04 jun 2024 | 26,40 | 26,44 | 26,24 | 26,42 | 26,28 | 765.800 |
03 jun 2024 | 26,29 | 26,40 | 26,29 | 26,39 | 26,25 | 2.211.900 |
03 jun 2024 | 0.141 Dividendo | |||||
31 may 2024 | 26,34 | 26,43 | 26,33 | 26,43 | 26,15 | 221.400 |
30 may 2024 | 26,27 | 26,32 | 26,27 | 26,31 | 26,03 | 566.700 |
29 may 2024 | 26,29 | 26,33 | 26,24 | 26,25 | 25,97 | 2.127.300 |
28 may 2024 | 26,50 | 26,50 | 26,37 | 26,39 | 26,11 | 304.400 |
24 may 2024 | 26,41 | 26,48 | 26,38 | 26,47 | 26,19 | 564.400 |
23 may 2024 | 26,47 | 26,47 | 26,32 | 26,35 | 26,07 | 818.300 |
22 may 2024 | 26,45 | 26,48 | 26,41 | 26,44 | 26,16 | 509.400 |
21 may 2024 | 26,51 | 26,55 | 26,50 | 26,51 | 26,23 | 388.200 |
20 may 2024 | 26,50 | 26,52 | 26,48 | 26,52 | 26,24 | 475.100 |
17 may 2024 | 26,54 | 26,54 | 26,50 | 26,53 | 26,25 | 398.200 |
16 may 2024 | 26,61 | 26,61 | 26,53 | 26,54 | 26,26 | 560.000 |
15 may 2024 | 26,55 | 26,61 | 26,51 | 26,61 | 26,33 | 558.400 |
14 may 2024 | 26,43 | 26,46 | 26,41 | 26,45 | 26,17 | 450.200 |
13 may 2024 | 26,48 | 26,48 | 26,40 | 26,41 | 26,13 | 216.100 |
10 may 2024 | 26,48 | 26,48 | 26,39 | 26,43 | 26,15 | 212.700 |
09 may 2024 | 26,43 | 26,48 | 26,42 | 26,48 | 26,20 | 321.400 |
08 may 2024 | 26,49 | 26,49 | 26,45 | 26,47 | 26,19 | 360.200 |
07 may 2024 | 26,53 | 26,56 | 26,47 | 26,52 | 26,24 | 516.700 |
06 may 2024 | 26,45 | 26,49 | 26,41 | 26,47 | 26,19 | 1.319.400 |
03 may 2024 | 26,45 | 26,51 | 26,36 | 26,42 | 26,14 | 1.712.900 |
02 may 2024 | 26,19 | 26,31 | 26,16 | 26,31 | 26,03 | 464.600 |
01 may 2024 | 26,04 | 26,26 | 25,90 | 26,14 | 25,86 | 1.229.200 |
01 may 2024 | 0.133 Dividendo | |||||
30 abr 2024 | 26,23 | 26,30 | 26,18 | 26,18 | 25,77 | 845.900 |
29 abr 2024 | 26,29 | 26,34 | 26,26 | 26,34 | 25,93 | 498.300 |
26 abr 2024 | 26,18 | 26,25 | 26,18 | 26,23 | 25,82 | 525.200 |
25 abr 2024 | 26,08 | 26,17 | 26,00 | 26,17 | 25,76 | 318.300 |
24 abr 2024 | 26,26 | 26,27 | 26,15 | 26,22 | 25,81 | 322.500 |
23 abr 2024 | 26,18 | 26,28 | 26,17 | 26,23 | 25,82 | 729.800 |
22 abr 2024 | 26,10 | 26,19 | 26,09 | 26,16 | 25,75 | 209.800 |
19 abr 2024 | 26,07 | 26,11 | 26,06 | 26,08 | 25,67 | 449.500 |
18 abr 2024 | 26,03 | 26,05 | 25,98 | 26,01 | 25,60 | 657.800 |
17 abr 2024 | 26,16 | 26,19 | 26,03 | 26,07 | 25,66 | 845.500 |
16 abr 2024 | 26,17 | 26,17 | 26,03 | 26,03 | 25,62 | 991.600 |
15 abr 2024 | 26,43 | 26,43 | 26,17 | 26,19 | 25,78 | 674.000 |
12 abr 2024 | 26,45 | 26,45 | 26,37 | 26,40 | 25,99 | 1.501.100 |
11 abr 2024 | 26,50 | 26,50 | 26,35 | 26,43 | 26,02 | 993.800 |
10 abr 2024 | 26,53 | 26,56 | 26,40 | 26,48 | 26,07 | 2.221.300 |
09 abr 2024 | 26,67 | 26,70 | 26,63 | 26,68 | 26,26 | 476.600 |
08 abr 2024 | 26,55 | 26,64 | 26,55 | 26,61 | 26,19 | 416.000 |
05 abr 2024 | 26,58 | 26,61 | 26,54 | 26,55 | 26,14 | 561.900 |
04 abr 2024 | 26,66 | 26,68 | 26,53 | 26,57 | 26,16 | 1.046.800 |
03 abr 2024 | 26,54 | 26,62 | 26,51 | 26,60 | 26,18 | 912.000 |
02 abr 2024 | 26,52 | 26,58 | 26,49 | 26,58 | 26,17 | 1.130.200 |
01 abr 2024 | 26,68 | 26,68 | 26,55 | 26,59 | 26,18 | 1.388.800 |
01 abr 2024 | 0.169 Dividendo | |||||
28 mar 2024 | 26,91 | 26,92 | 26,84 | 26,86 | 26,27 | 409.800 |
27 mar 2024 | 26,79 | 26,89 | 26,79 | 26,88 | 26,29 | 367.800 |
26 mar 2024 | 26,82 | 26,82 | 26,76 | 26,76 | 26,18 | 232.200 |
25 mar 2024 | 26,75 | 26,79 | 26,74 | 26,77 | 26,19 | 260.500 |
22 mar 2024 | 26,83 | 26,86 | 26,78 | 26,81 | 26,23 | 217.800 |
21 mar 2024 | 26,86 | 26,86 | 26,74 | 26,82 | 26,24 | 564.800 |
20 mar 2024 | 26,69 | 26,85 | 26,66 | 26,80 | 26,22 | 2.421.900 |
19 mar 2024 | 26,56 | 26,70 | 26,55 | 26,67 | 26,09 | 1.136.900 |
18 mar 2024 | 26,59 | 26,61 | 26,50 | 26,52 | 25,94 | 488.800 |
15 mar 2024 | 26,51 | 26,53 | 26,45 | 26,50 | 25,92 | 631.300 |
14 mar 2024 | 26,62 | 26,62 | 26,48 | 26,50 | 25,92 | 332.100 |
13 mar 2024 | 26,68 | 26,69 | 26,63 | 26,64 | 26,06 | 679.900 |
12 mar 2024 | 26,69 | 26,69 | 26,57 | 26,63 | 26,05 | 548.200 |
11 mar 2024 | 26,58 | 26,61 | 26,56 | 26,60 | 26,03 | 337.800 |
08 mar 2024 | 26,62 | 26,70 | 26,59 | 26,60 | 26,02 | 261.700 |
07 mar 2024 | 26,65 | 26,65 | 26,58 | 26,59 | 26,01 | 365.200 |
06 mar 2024 | 26,59 | 26,65 | 26,55 | 26,57 | 25,99 | 363.500 |
05 mar 2024 | 26,54 | 26,61 | 26,52 | 26,55 | 25,97 | 338.000 |
04 mar 2024 | 26,52 | 26,57 | 26,51 | 26,56 | 25,98 | 758.000 |
01 mar 2024 | 26,47 | 26,56 | 26,37 | 26,52 | 25,94 | 1.047.600 |
01 mar 2024 | 0.134 Dividendo | |||||
29 feb 2024 | 26,56 | 26,63 | 26,52 | 26,54 | 25,83 | 1.295.700 |
28 feb 2024 | 26,50 | 26,56 | 26,48 | 26,53 | 25,82 | 605.100 |
27 feb 2024 | 26,49 | 26,49 | 26,41 | 26,49 | 25,78 | 1.151.700 |
26 feb 2024 | 26,54 | 26,56 | 26,46 | 26,46 | 25,75 | 645.700 |
23 feb 2024 | 26,56 | 26,60 | 26,53 | 26,58 | 25,87 | 320.600 |
22 feb 2024 | 26,45 | 26,57 | 26,45 | 26,53 | 25,82 | 514.600 |
21 feb 2024 | 26,51 | 26,53 | 26,42 | 26,48 | 25,77 | 899.500 |
20 feb 2024 | 26,45 | 26,52 | 26,43 | 26,49 | 25,78 | 1.140.400 |
16 feb 2024 | 26,45 | 26,50 | 26,43 | 26,48 | 25,77 | 1.700.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |