Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 29,71 | 29,78 | 29,54 | 29,61 | 29,61 | 134.100 |
09 may 2024 | 29,48 | 29,63 | 29,43 | 29,60 | 29,60 | 212.500 |
08 may 2024 | 29,40 | 29,55 | 29,39 | 29,51 | 29,51 | 127.300 |
07 may 2024 | 29,61 | 29,66 | 29,50 | 29,53 | 29,53 | 105.100 |
06 may 2024 | 29,25 | 29,56 | 29,25 | 29,54 | 29,54 | 190.300 |
03 may 2024 | 29,12 | 29,22 | 28,98 | 29,15 | 29,15 | 221.700 |
02 may 2024 | 28,55 | 28,70 | 28,30 | 28,65 | 28,65 | 168.500 |
01 may 2024 | 28,29 | 28,79 | 28,21 | 28,25 | 28,25 | 176.100 |
30 abr 2024 | 28,79 | 28,93 | 28,33 | 28,33 | 28,33 | 187.000 |
29 abr 2024 | 28,97 | 28,97 | 28,70 | 28,86 | 28,86 | 139.000 |
26 abr 2024 | 28,64 | 28,93 | 28,59 | 28,83 | 28,83 | 149.000 |
25 abr 2024 | 27,82 | 28,34 | 27,77 | 28,27 | 28,27 | 166.800 |
24 abr 2024 | 28,67 | 28,68 | 28,30 | 28,43 | 28,43 | 198.000 |
23 abr 2024 | 28,25 | 28,55 | 28,21 | 28,48 | 28,48 | 159.900 |
22 abr 2024 | 28,00 | 28,28 | 27,80 | 28,08 | 28,08 | 383.800 |
19 abr 2024 | 28,33 | 28,38 | 27,75 | 27,84 | 27,84 | 340.100 |
18 abr 2024 | 28,59 | 28,77 | 28,40 | 28,44 | 28,44 | 209.900 |
17 abr 2024 | 28,97 | 29,02 | 28,48 | 28,56 | 28,56 | 166.400 |
16 abr 2024 | 28,86 | 29,00 | 28,76 | 28,84 | 28,84 | 241.700 |
15 abr 2024 | 29,49 | 29,55 | 28,76 | 28,79 | 28,79 | 195.600 |
12 abr 2024 | 29,47 | 29,57 | 29,20 | 29,28 | 29,28 | 159.300 |
11 abr 2024 | 29,38 | 29,74 | 29,20 | 29,69 | 29,69 | 196.100 |
10 abr 2024 | 29,14 | 29,33 | 29,12 | 29,26 | 29,26 | 255.600 |
09 abr 2024 | 29,54 | 29,57 | 29,16 | 29,46 | 29,46 | 162.200 |
08 abr 2024 | 29,46 | 29,56 | 29,38 | 29,43 | 29,43 | 225.200 |
05 abr 2024 | 29,16 | 29,58 | 29,14 | 29,44 | 29,44 | 259.800 |
04 abr 2024 | 29,64 | 29,75 | 29,03 | 29,03 | 29,03 | 145.400 |
03 abr 2024 | 29,26 | 29,56 | 29,26 | 29,43 | 29,43 | 212.100 |
02 abr 2024 | 29,29 | 29,39 | 29,15 | 29,35 | 29,35 | 162.100 |
01 abr 2024 | 29,57 | 29,75 | 29,50 | 29,57 | 29,57 | 172.200 |
28 mar 2024 | 29,62 | 29,64 | 29,54 | 29,55 | 29,55 | 144.500 |
27 mar 2024 | 29,77 | 29,77 | 29,44 | 29,62 | 29,62 | 474.500 |
26 mar 2024 | 29,80 | 29,81 | 29,55 | 29,57 | 29,57 | 130.800 |
25 mar 2024 | 29,72 | 29,77 | 29,58 | 29,67 | 29,67 | 178.500 |
22 mar 2024 | 29,72 | 29,87 | 29,69 | 29,77 | 29,77 | 241.700 |
21 mar 2024 | 29,93 | 29,93 | 29,71 | 29,71 | 29,71 | 184.400 |
20 mar 2024 | 29,34 | 29,68 | 29,27 | 29,65 | 29,65 | 148.000 |
19 mar 2024 | 29,10 | 29,32 | 28,91 | 29,29 | 29,29 | 256.500 |
18 mar 2024 | 29,08 | 29,38 | 29,08 | 29,12 | 29,12 | 253.800 |
15 mar 2024 | 29,00 | 29,04 | 28,80 | 28,90 | 28,90 | 197.600 |
15 mar 2024 | 0.025 Dividendo | |||||
14 mar 2024 | 29,30 | 29,38 | 29,07 | 29,22 | 29,19 | 146.700 |
13 mar 2024 | 29,27 | 29,28 | 29,13 | 29,20 | 29,18 | 196.800 |
12 mar 2024 | 29,03 | 29,32 | 28,82 | 29,30 | 29,27 | 149.300 |
11 mar 2024 | 28,81 | 28,87 | 28,67 | 28,77 | 28,75 | 178.700 |
08 mar 2024 | 29,32 | 29,52 | 28,89 | 28,93 | 28,91 | 201.600 |
07 mar 2024 | 29,03 | 29,32 | 28,99 | 29,24 | 29,21 | 166.300 |
06 mar 2024 | 28,91 | 29,00 | 28,75 | 28,83 | 28,81 | 139.700 |
05 mar 2024 | 28,97 | 28,97 | 28,54 | 28,70 | 28,68 | 174.800 |
04 mar 2024 | 29,25 | 29,29 | 29,12 | 29,12 | 29,10 | 195.600 |
01 mar 2024 | 28,97 | 29,28 | 28,95 | 29,26 | 29,23 | 132.500 |
29 feb 2024 | 28,84 | 28,97 | 28,72 | 28,88 | 28,86 | 147.500 |
28 feb 2024 | 28,75 | 28,77 | 28,64 | 28,73 | 28,71 | 150.700 |
27 feb 2024 | 28,78 | 28,83 | 28,67 | 28,83 | 28,81 | 145.300 |
26 feb 2024 | 28,82 | 28,91 | 28,75 | 28,75 | 28,73 | 708.000 |
23 feb 2024 | 29,01 | 29,08 | 28,76 | 28,82 | 28,80 | 195.700 |
22 feb 2024 | 28,51 | 28,89 | 28,51 | 28,86 | 28,84 | 155.100 |
21 feb 2024 | 27,85 | 27,99 | 27,74 | 27,99 | 27,97 | 115.600 |
20 feb 2024 | 28,20 | 28,23 | 27,87 | 28,05 | 28,03 | 147.700 |
16 feb 2024 | 28,58 | 28,61 | 28,30 | 28,33 | 28,31 | 78.300 |
15 feb 2024 | 28,53 | 28,55 | 28,36 | 28,52 | 28,50 | 123.200 |
14 feb 2024 | 28,32 | 28,47 | 28,20 | 28,46 | 28,44 | 145.600 |
13 feb 2024 | 28,08 | 28,30 | 27,93 | 28,14 | 28,12 | 170.200 |
12 feb 2024 | 28,69 | 28,74 | 28,44 | 28,50 | 28,48 | 189.400 |
09 feb 2024 | 28,44 | 28,68 | 28,41 | 28,67 | 28,65 | 150.900 |
08 feb 2024 | 28,31 | 28,40 | 28,31 | 28,34 | 28,32 | 94.100 |
07 feb 2024 | 28,04 | 28,33 | 28,03 | 28,31 | 28,29 | 81.800 |
06 feb 2024 | 28,00 | 28,01 | 27,77 | 27,94 | 27,92 | 128.200 |
05 feb 2024 | 27,87 | 27,97 | 27,70 | 27,92 | 27,90 | 140.700 |
02 feb 2024 | 27,45 | 27,92 | 27,40 | 27,89 | 27,87 | 156.200 |
01 feb 2024 | 27,04 | 27,31 | 27,04 | 27,31 | 27,28 | 107.900 |
31 ene 2024 | 27,23 | 27,33 | 26,94 | 26,95 | 26,93 | 148.600 |
30 ene 2024 | 27,56 | 27,61 | 27,42 | 27,49 | 27,47 | 126.700 |
29 ene 2024 | 27,37 | 27,60 | 27,32 | 27,60 | 27,58 | 336.900 |
26 ene 2024 | 27,32 | 27,42 | 27,27 | 27,32 | 27,30 | 145.400 |
25 ene 2024 | 27,41 | 27,48 | 27,24 | 27,36 | 27,34 | 142.900 |
24 ene 2024 | 27,40 | 27,60 | 27,31 | 27,35 | 27,33 | 339.000 |
23 ene 2024 | 27,21 | 27,23 | 27,10 | 27,23 | 27,21 | 121.500 |
22 ene 2024 | 27,15 | 27,28 | 27,13 | 27,15 | 27,13 | 240.700 |
19 ene 2024 | 26,79 | 27,12 | 26,76 | 27,12 | 27,10 | 115.700 |
18 ene 2024 | 26,55 | 26,72 | 26,43 | 26,72 | 26,70 | 139.600 |
17 ene 2024 | 26,25 | 26,36 | 26,15 | 26,36 | 26,34 | 117.900 |
16 ene 2024 | 26,36 | 26,57 | 26,35 | 26,49 | 26,47 | 110.000 |
12 ene 2024 | 26,54 | 26,56 | 26,40 | 26,48 | 26,46 | 88.200 |
11 ene 2024 | 26,43 | 26,59 | 26,17 | 26,45 | 26,42 | 99.100 |
10 ene 2024 | 26,13 | 26,42 | 26,13 | 26,40 | 26,38 | 90.000 |
09 ene 2024 | 25,96 | 26,19 | 25,92 | 26,15 | 26,13 | 142.200 |
08 ene 2024 | 25,57 | 26,05 | 25,57 | 26,04 | 26,02 | 167.700 |
05 ene 2024 | 25,52 | 25,70 | 25,45 | 25,55 | 25,53 | 114.600 |
04 ene 2024 | 25,64 | 25,78 | 25,52 | 25,52 | 25,50 | 134.800 |
03 ene 2024 | 25,67 | 25,80 | 25,66 | 25,68 | 25,66 | 153.900 |
02 ene 2024 | 25,95 | 26,02 | 25,72 | 25,85 | 25,83 | 272.300 |
29 dic 2023 | 26,31 | 26,38 | 26,12 | 26,23 | 26,21 | 99.700 |
28 dic 2023 | 26,34 | 26,42 | 26,32 | 26,36 | 26,34 | 848.600 |
28 dic 2023 | 0.029 Dividendo | |||||
27 dic 2023 | 26,31 | 26,40 | 26,30 | 26,36 | 26,31 | 150.400 |
26 dic 2023 | 26,27 | 26,39 | 26,27 | 26,34 | 26,29 | 165.100 |
22 dic 2023 | 26,33 | 26,38 | 26,17 | 26,29 | 26,24 | 126.900 |
21 dic 2023 | 26,17 | 26,30 | 26,10 | 26,30 | 26,25 | 85.100 |
20 dic 2023 | 26,24 | 26,45 | 26,00 | 26,01 | 25,96 | 180.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |