Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25,16 | 25,23 | 25,12 | 25,17 | 25,17 | 39.759 |
02 may 2024 | 24,99 | 25,06 | 24,94 | 25,03 | 25,03 | 48.000 |
01 may 2024 | 24,94 | 25,01 | 24,87 | 24,96 | 24,96 | 79.900 |
01 may 2024 | 0.074 Dividendo | |||||
30 abr 2024 | 24,96 | 24,98 | 24,90 | 24,90 | 24,83 | 41.700 |
29 abr 2024 | 25,00 | 25,05 | 24,98 | 25,05 | 24,98 | 76.800 |
26 abr 2024 | 24,91 | 24,99 | 24,90 | 24,94 | 24,87 | 68.400 |
25 abr 2024 | 24,86 | 24,92 | 24,84 | 24,88 | 24,81 | 94.800 |
24 abr 2024 | 25,00 | 25,00 | 24,92 | 24,99 | 24,92 | 30.900 |
23 abr 2024 | 25,00 | 25,19 | 24,94 | 25,05 | 24,98 | 1.307.600 |
22 abr 2024 | 24,94 | 24,99 | 24,94 | 24,99 | 24,92 | 35.700 |
19 abr 2024 | 24,96 | 24,98 | 24,94 | 24,95 | 24,88 | 22.800 |
18 abr 2024 | 25,00 | 25,00 | 24,90 | 24,90 | 24,83 | 72.100 |
17 abr 2024 | 24,91 | 25,01 | 24,91 | 24,98 | 24,91 | 27.300 |
16 abr 2024 | 24,83 | 24,89 | 24,83 | 24,84 | 24,77 | 40.900 |
15 abr 2024 | 24,96 | 24,96 | 24,92 | 24,96 | 24,89 | 19.700 |
12 abr 2024 | 25,14 | 25,16 | 25,09 | 25,09 | 25,02 | 42.100 |
11 abr 2024 | 25,12 | 25,12 | 25,01 | 25,08 | 25,01 | 32.500 |
10 abr 2024 | 25,17 | 25,17 | 25,05 | 25,05 | 24,98 | 32.500 |
09 abr 2024 | 25,29 | 25,63 | 25,29 | 25,36 | 25,29 | 343.500 |
08 abr 2024 | 25,21 | 25,30 | 25,21 | 25,30 | 25,22 | 43.500 |
05 abr 2024 | 25,32 | 25,36 | 25,30 | 25,31 | 25,23 | 40.000 |
04 abr 2024 | 25,42 | 25,43 | 25,36 | 25,43 | 25,35 | 46.300 |
03 abr 2024 | 25,23 | 25,37 | 25,23 | 25,37 | 25,29 | 54.500 |
02 abr 2024 | 25,23 | 25,36 | 25,23 | 25,32 | 25,24 | 40.000 |
01 abr 2024 | 25,40 | 25,41 | 25,35 | 25,37 | 25,29 | 72.500 |
01 abr 2024 | 0.068 Dividendo | |||||
28 mar 2024 | 25,66 | 25,66 | 25,60 | 25,63 | 25,49 | 83.200 |
27 mar 2024 | 25,59 | 25,67 | 25,59 | 25,67 | 25,53 | 73.000 |
26 mar 2024 | 25,53 | 25,62 | 25,52 | 25,61 | 25,47 | 1.243.300 |
25 mar 2024 | 25,58 | 25,58 | 25,51 | 25,53 | 25,39 | 36.300 |
22 mar 2024 | 25,56 | 25,59 | 25,56 | 25,58 | 25,44 | 25.400 |
21 mar 2024 | 25,56 | 25,56 | 25,49 | 25,50 | 25,36 | 52.400 |
20 mar 2024 | 25,52 | 25,54 | 25,44 | 25,50 | 25,36 | 45.300 |
19 mar 2024 | 25,36 | 25,47 | 25,36 | 25,46 | 25,32 | 41.100 |
18 mar 2024 | 25,36 | 25,41 | 25,36 | 25,40 | 25,26 | 26.500 |
15 mar 2024 | 25,41 | 25,44 | 25,40 | 25,41 | 25,27 | 26.000 |
14 mar 2024 | 25,51 | 25,51 | 25,43 | 25,44 | 25,30 | 29.500 |
13 mar 2024 | 25,61 | 25,63 | 25,59 | 25,63 | 25,49 | 53.300 |
12 mar 2024 | 25,61 | 25,66 | 25,61 | 25,64 | 25,50 | 46.000 |
11 mar 2024 | 25,71 | 25,71 | 25,68 | 25,71 | 25,57 | 36.900 |
08 mar 2024 | 25,73 | 25,74 | 25,69 | 25,71 | 25,57 | 49.500 |
07 mar 2024 | 25,79 | 25,79 | 25,64 | 25,68 | 25,54 | 36.500 |
06 mar 2024 | 25,64 | 25,69 | 25,62 | 25,66 | 25,52 | 53.300 |
05 mar 2024 | 25,50 | 25,60 | 25,50 | 25,60 | 25,46 | 38.700 |
04 mar 2024 | 25,42 | 25,48 | 25,42 | 25,45 | 25,31 | 56.500 |
01 mar 2024 | 25,34 | 25,52 | 25,32 | 25,51 | 25,36 | 47.800 |
01 mar 2024 | 0.063 Dividendo | |||||
29 feb 2024 | 25,48 | 25,51 | 25,45 | 25,46 | 25,25 | 23.800 |
28 feb 2024 | 25,33 | 25,44 | 25,33 | 25,44 | 25,23 | 23.500 |
27 feb 2024 | 25,41 | 25,43 | 25,37 | 25,40 | 25,19 | 81.000 |
26 feb 2024 | 25,41 | 25,43 | 25,36 | 25,40 | 25,19 | 26.300 |
23 feb 2024 | 25,40 | 25,49 | 25,37 | 25,45 | 25,24 | 48.600 |
22 feb 2024 | 25,30 | 25,39 | 25,30 | 25,35 | 25,15 | 23.500 |
21 feb 2024 | 25,42 | 25,44 | 25,33 | 25,36 | 25,16 | 13.600 |
20 feb 2024 | 25,40 | 25,46 | 25,40 | 25,42 | 25,21 | 24.400 |
16 feb 2024 | 25,35 | 25,40 | 25,35 | 25,40 | 25,19 | 51.200 |
15 feb 2024 | 25,49 | 25,50 | 25,43 | 25,49 | 25,28 | 68.400 |
14 feb 2024 | 25,28 | 25,42 | 25,28 | 25,39 | 25,18 | 37.900 |
13 feb 2024 | 25,32 | 25,37 | 25,28 | 25,29 | 25,09 | 85.100 |
12 feb 2024 | 25,49 | 25,59 | 25,49 | 25,55 | 25,34 | 175.800 |
09 feb 2024 | 25,52 | 25,54 | 25,43 | 25,51 | 25,30 | 832.200 |
08 feb 2024 | 25,58 | 25,59 | 25,54 | 25,55 | 25,34 | 26.400 |
07 feb 2024 | 25,61 | 25,69 | 25,61 | 25,65 | 25,44 | 41.500 |
06 feb 2024 | 25,62 | 25,71 | 25,62 | 25,70 | 25,49 | 50.000 |
05 feb 2024 | 25,64 | 25,64 | 25,52 | 25,56 | 25,35 | 37.400 |
02 feb 2024 | 25,80 | 25,80 | 25,72 | 25,77 | 25,56 | 33.200 |
01 feb 2024 | 25,99 | 26,09 | 25,94 | 26,01 | 25,80 | 57.300 |
01 feb 2024 | 0.064 Dividendo | |||||
31 ene 2024 | 25,98 | 25,98 | 25,90 | 25,91 | 25,64 | 34.100 |
30 ene 2024 | 25,78 | 25,81 | 25,72 | 25,78 | 25,51 | 48.900 |
29 ene 2024 | 25,66 | 25,79 | 25,66 | 25,76 | 25,49 | 52.900 |
26 ene 2024 | 25,66 | 25,69 | 25,63 | 25,67 | 25,40 | 37.400 |
25 ene 2024 | 25,59 | 25,69 | 25,59 | 25,66 | 25,39 | 43.300 |
24 ene 2024 | 25,73 | 25,73 | 25,55 | 25,57 | 25,30 | 75.600 |
23 ene 2024 | 25,65 | 25,65 | 25,58 | 25,63 | 25,36 | 35.000 |
22 ene 2024 | 25,69 | 25,73 | 25,66 | 25,69 | 25,42 | 20.900 |
19 ene 2024 | 25,62 | 25,64 | 25,58 | 25,63 | 25,36 | 13.200 |
18 ene 2024 | 25,71 | 25,71 | 25,58 | 25,63 | 25,36 | 60.700 |
17 ene 2024 | 25,64 | 25,69 | 25,63 | 25,67 | 25,40 | 40.500 |
16 ene 2024 | 25,90 | 25,90 | 25,72 | 25,78 | 25,51 | 55.800 |
12 ene 2024 | 25,88 | 26,03 | 25,88 | 25,97 | 25,70 | 77.700 |
11 ene 2024 | 25,85 | 25,92 | 25,76 | 25,92 | 25,65 | 52.700 |
10 ene 2024 | 25,86 | 25,89 | 25,76 | 25,78 | 25,51 | 405.400 |
09 ene 2024 | 25,76 | 25,82 | 25,76 | 25,80 | 25,53 | 19.500 |
08 ene 2024 | 25,68 | 25,86 | 25,68 | 25,81 | 25,54 | 35.100 |
05 ene 2024 | 25,71 | 25,82 | 25,67 | 25,71 | 25,44 | 42.900 |
04 ene 2024 | 25,78 | 25,81 | 25,74 | 25,75 | 25,48 | 22.500 |
03 ene 2024 | 25,77 | 25,94 | 25,77 | 25,93 | 25,66 | 40.600 |
02 ene 2024 | 25,89 | 25,93 | 25,85 | 25,89 | 25,61 | 37.700 |
29 dic 2023 | 26,03 | 26,06 | 25,98 | 26,01 | 25,74 | 38.100 |
28 dic 2023 | 26,11 | 26,13 | 26,06 | 26,08 | 25,80 | 38.000 |
27 dic 2023 | 26,06 | 26,15 | 26,05 | 26,15 | 25,87 | 20.400 |
26 dic 2023 | 25,94 | 25,97 | 25,93 | 25,96 | 25,69 | 29.300 |
22 dic 2023 | 26,02 | 26,02 | 25,89 | 25,95 | 25,68 | 28.600 |
21 dic 2023 | 25,99 | 25,99 | 25,91 | 25,94 | 25,67 | 26.900 |
20 dic 2023 | 25,68 | 25,98 | 25,68 | 25,97 | 25,70 | 34.200 |
19 dic 2023 | 25,89 | 25,92 | 25,83 | 25,91 | 25,64 | 91.100 |
18 dic 2023 | 25,82 | 25,82 | 25,75 | 25,79 | 25,52 | 351.500 |
18 dic 2023 | 0.148 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |