Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 25,09 | 25,35 | 25,07 | 25,13 | 25,13 | 1.258.500 |
08 jun 2023 | 25,29 | 25,35 | 25,01 | 25,20 | 25,20 | 1.551.100 |
07 jun 2023 | 24,51 | 25,42 | 24,44 | 25,33 | 25,33 | 2.334.500 |
07 jun 2023 | 0.23 Dividendo | |||||
06 jun 2023 | 25,24 | 25,24 | 24,64 | 24,94 | 24,71 | 2.628.200 |
05 jun 2023 | 25,31 | 25,46 | 25,13 | 25,18 | 24,95 | 1.595.400 |
02 jun 2023 | 24,82 | 25,45 | 24,82 | 25,42 | 25,19 | 1.296.200 |
01 jun 2023 | 25,09 | 25,17 | 24,80 | 24,88 | 24,65 | 1.772.800 |
31 may 2023 | 25,27 | 25,32 | 24,98 | 24,98 | 24,75 | 2.480.200 |
30 may 2023 | 25,64 | 25,73 | 25,02 | 25,22 | 24,99 | 2.261.700 |
26 may 2023 | 26,00 | 26,18 | 25,80 | 25,80 | 25,56 | 1.433.300 |
25 may 2023 | 25,87 | 26,24 | 25,74 | 26,11 | 25,87 | 1.839.400 |
24 may 2023 | 26,08 | 26,14 | 25,73 | 26,00 | 25,76 | 2.173.100 |
23 may 2023 | 25,49 | 26,12 | 25,28 | 26,01 | 25,77 | 3.138.800 |
22 may 2023 | 26,05 | 26,06 | 25,40 | 25,59 | 25,35 | 2.744.500 |
19 may 2023 | 26,58 | 26,91 | 25,10 | 25,99 | 25,75 | 9.306.600 |
18 may 2023 | 28,50 | 28,85 | 28,48 | 28,84 | 28,57 | 2.011.900 |
17 may 2023 | 28,50 | 28,66 | 28,30 | 28,62 | 28,36 | 1.549.300 |
16 may 2023 | 28,54 | 28,64 | 28,19 | 28,49 | 28,23 | 1.621.000 |
15 may 2023 | 28,58 | 28,68 | 28,36 | 28,54 | 28,28 | 1.309.900 |
12 may 2023 | 28,82 | 28,93 | 28,59 | 28,66 | 28,40 | 1.717.000 |
11 may 2023 | 28,73 | 28,80 | 28,44 | 28,78 | 28,51 | 1.171.000 |
10 may 2023 | 28,93 | 29,10 | 28,56 | 28,73 | 28,47 | 1.484.800 |
09 may 2023 | 28,60 | 28,96 | 28,50 | 28,90 | 28,63 | 2.005.300 |
08 may 2023 | 28,34 | 28,55 | 28,28 | 28,54 | 28,28 | 1.016.700 |
05 may 2023 | 28,55 | 28,72 | 28,42 | 28,44 | 28,18 | 1.242.900 |
04 may 2023 | 28,26 | 28,60 | 27,90 | 28,50 | 28,24 | 3.002.500 |
03 may 2023 | 27,70 | 28,32 | 27,70 | 28,24 | 27,98 | 2.845.200 |
02 may 2023 | 27,79 | 27,79 | 27,24 | 27,54 | 27,29 | 1.144.700 |
01 may 2023 | 27,62 | 27,94 | 27,57 | 27,82 | 27,56 | 1.161.600 |
28 abr 2023 | 27,58 | 27,80 | 27,35 | 27,51 | 27,26 | 1.676.500 |
27 abr 2023 | 27,18 | 27,60 | 27,08 | 27,55 | 27,30 | 1.100.800 |
26 abr 2023 | 27,10 | 27,25 | 27,06 | 27,17 | 26,92 | 949.800 |
25 abr 2023 | 27,08 | 27,29 | 26,99 | 27,22 | 26,97 | 798.800 |
24 abr 2023 | 27,03 | 27,17 | 26,97 | 27,05 | 26,80 | 966.600 |
21 abr 2023 | 27,23 | 27,34 | 27,00 | 27,16 | 26,91 | 1.387.900 |
20 abr 2023 | 26,93 | 27,17 | 26,93 | 27,06 | 26,81 | 856.400 |
19 abr 2023 | 27,28 | 27,28 | 26,97 | 27,02 | 26,77 | 1.040.300 |
18 abr 2023 | 27,15 | 27,26 | 27,00 | 27,20 | 26,95 | 1.246.400 |
17 abr 2023 | 27,02 | 27,15 | 26,87 | 27,12 | 26,87 | 883.200 |
14 abr 2023 | 27,10 | 27,24 | 26,79 | 26,87 | 26,62 | 1.147.000 |
13 abr 2023 | 27,21 | 27,22 | 26,98 | 27,16 | 26,91 | 744.300 |
12 abr 2023 | 27,10 | 27,36 | 27,02 | 27,23 | 26,98 | 1.154.900 |
11 abr 2023 | 27,24 | 27,29 | 27,17 | 27,21 | 26,96 | 864.000 |
10 abr 2023 | 27,34 | 27,35 | 27,07 | 27,19 | 26,94 | 1.207.800 |
06 abr 2023 | 27,50 | 27,60 | 27,20 | 27,31 | 27,06 | 739.700 |
05 abr 2023 | 27,35 | 27,54 | 27,32 | 27,36 | 27,11 | 1.067.000 |
04 abr 2023 | 27,79 | 27,91 | 27,08 | 27,24 | 26,99 | 2.385.000 |
03 abr 2023 | 27,46 | 27,84 | 27,34 | 27,78 | 27,52 | 1.113.800 |
31 mar 2023 | 27,28 | 27,54 | 27,25 | 27,41 | 27,16 | 1.065.600 |
30 mar 2023 | 27,27 | 27,31 | 27,03 | 27,17 | 26,92 | 1.309.700 |
29 mar 2023 | 27,50 | 27,58 | 27,13 | 27,17 | 26,92 | 1.502.400 |
28 mar 2023 | 27,49 | 27,64 | 27,36 | 27,40 | 27,15 | 977.500 |
27 mar 2023 | 27,50 | 27,62 | 27,41 | 27,46 | 27,21 | 933.600 |
24 mar 2023 | 26,98 | 27,45 | 26,91 | 27,31 | 27,06 | 1.287.400 |
23 mar 2023 | 26,84 | 27,05 | 26,80 | 26,88 | 26,63 | 1.609.500 |
22 mar 2023 | 27,09 | 27,25 | 26,85 | 26,86 | 26,61 | 1.806.400 |
21 mar 2023 | 27,13 | 27,22 | 26,98 | 27,11 | 26,86 | 1.692.000 |
20 mar 2023 | 26,82 | 27,32 | 26,82 | 27,04 | 26,79 | 2.593.400 |
17 mar 2023 | 27,51 | 27,51 | 26,44 | 26,68 | 26,43 | 9.618.900 |
16 mar 2023 | 27,27 | 27,50 | 27,11 | 27,48 | 27,23 | 2.463.900 |
15 mar 2023 | 26,94 | 27,23 | 26,86 | 27,22 | 26,97 | 2.511.900 |
14 mar 2023 | 26,89 | 27,20 | 26,67 | 27,17 | 26,92 | 2.742.500 |
13 mar 2023 | 26,93 | 27,38 | 26,45 | 26,62 | 26,37 | 3.038.900 |
10 mar 2023 | 27,39 | 27,49 | 27,11 | 27,20 | 26,95 | 1.433.100 |
09 mar 2023 | 27,59 | 27,69 | 27,22 | 27,32 | 27,07 | 1.392.300 |
08 mar 2023 | 27,88 | 27,88 | 27,24 | 27,42 | 27,17 | 1.525.800 |
07 mar 2023 | 27,94 | 28,04 | 27,50 | 27,73 | 27,47 | 1.248.300 |
06 mar 2023 | 27,93 | 28,02 | 27,72 | 27,94 | 27,68 | 1.671.400 |
03 mar 2023 | 27,82 | 28,04 | 27,67 | 27,97 | 27,71 | 1.465.700 |
02 mar 2023 | 27,43 | 27,77 | 27,38 | 27,75 | 27,49 | 1.311.700 |
02 mar 2023 | 0.22 Dividendo | |||||
01 mar 2023 | 27,69 | 27,74 | 27,35 | 27,62 | 27,15 | 1.495.900 |
28 feb 2023 | 28,23 | 28,29 | 27,87 | 27,88 | 27,40 | 2.569.400 |
27 feb 2023 | 28,43 | 28,66 | 28,24 | 28,33 | 27,85 | 1.454.100 |
24 feb 2023 | 28,58 | 28,63 | 28,26 | 28,33 | 27,85 | 1.328.700 |
23 feb 2023 | 28,48 | 28,73 | 28,45 | 28,61 | 28,12 | 1.819.900 |
22 feb 2023 | 28,41 | 28,65 | 28,27 | 28,41 | 27,92 | 1.939.200 |
21 feb 2023 | 28,30 | 28,67 | 28,09 | 28,31 | 27,83 | 2.895.900 |
17 feb 2023 | 27,75 | 28,45 | 27,65 | 28,31 | 27,83 | 2.031.100 |
16 feb 2023 | 27,65 | 27,86 | 27,30 | 27,64 | 27,17 | 1.841.000 |
15 feb 2023 | 27,56 | 27,80 | 27,48 | 27,80 | 27,32 | 1.984.800 |
14 feb 2023 | 27,86 | 27,90 | 27,40 | 27,57 | 27,10 | 2.099.700 |
13 feb 2023 | 27,52 | 27,87 | 27,20 | 27,86 | 27,38 | 2.089.200 |
10 feb 2023 | 27,40 | 27,97 | 27,04 | 27,52 | 27,05 | 4.105.400 |
09 feb 2023 | 27,54 | 27,70 | 27,20 | 27,31 | 26,84 | 1.905.300 |
08 feb 2023 | 27,50 | 27,64 | 27,43 | 27,46 | 26,99 | 1.587.200 |
07 feb 2023 | 27,64 | 27,64 | 27,20 | 27,56 | 27,09 | 2.503.400 |
06 feb 2023 | 27,51 | 27,94 | 27,51 | 27,83 | 27,35 | 1.553.600 |
03 feb 2023 | 27,63 | 27,68 | 27,11 | 27,53 | 27,06 | 1.709.400 |
02 feb 2023 | 27,45 | 27,71 | 27,29 | 27,60 | 27,13 | 2.163.400 |
01 feb 2023 | 27,54 | 27,91 | 27,43 | 27,66 | 27,19 | 2.340.600 |
31 ene 2023 | 27,09 | 28,22 | 26,93 | 27,69 | 27,22 | 19.493.500 |
30 ene 2023 | 26,87 | 27,40 | 26,85 | 27,01 | 26,55 | 3.396.900 |
27 ene 2023 | 26,77 | 26,78 | 26,31 | 26,69 | 26,23 | 2.704.200 |
26 ene 2023 | 26,85 | 27,01 | 26,44 | 26,70 | 26,24 | 3.277.200 |
25 ene 2023 | 26,60 | 26,96 | 26,54 | 26,91 | 26,45 | 3.699.500 |
24 ene 2023 | 26,50 | 26,87 | 26,41 | 26,57 | 26,12 | 2.193.400 |
23 ene 2023 | 26,80 | 26,82 | 26,52 | 26,59 | 26,13 | 1.473.200 |
20 ene 2023 | 26,92 | 26,93 | 26,37 | 26,72 | 26,26 | 2.212.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |