Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25,39 | 25,41 | 25,38 | 25,39 | 25,39 | 1.168.503 |
02 may 2024 | 25,39 | 25,39 | 25,36 | 25,38 | 25,38 | 957.500 |
01 may 2024 | 25,36 | 25,37 | 25,35 | 25,36 | 25,36 | 1.074.500 |
01 may 2024 | 0.126 Dividendo | |||||
30 abr 2024 | 25,52 | 25,52 | 25,48 | 25,48 | 25,35 | 525.900 |
29 abr 2024 | 25,50 | 25,51 | 25,50 | 25,51 | 25,38 | 940.100 |
26 abr 2024 | 25,47 | 25,50 | 25,47 | 25,50 | 25,37 | 933.000 |
25 abr 2024 | 25,46 | 25,49 | 25,45 | 25,48 | 25,35 | 436.300 |
24 abr 2024 | 25,46 | 25,46 | 25,44 | 25,46 | 25,33 | 911.100 |
23 abr 2024 | 25,46 | 25,47 | 25,45 | 25,45 | 25,32 | 913.500 |
22 abr 2024 | 25,44 | 25,45 | 25,43 | 25,45 | 25,32 | 1.177.000 |
19 abr 2024 | 25,44 | 25,44 | 25,43 | 25,43 | 25,30 | 402.100 |
18 abr 2024 | 25,46 | 25,46 | 25,42 | 25,43 | 25,30 | 1.293.800 |
17 abr 2024 | 25,44 | 25,45 | 25,42 | 25,44 | 25,31 | 1.014.600 |
16 abr 2024 | 25,43 | 25,44 | 25,42 | 25,43 | 25,30 | 2.016.700 |
15 abr 2024 | 25,44 | 25,45 | 25,42 | 25,45 | 25,32 | 856.800 |
12 abr 2024 | 25,43 | 25,45 | 25,42 | 25,43 | 25,30 | 1.175.300 |
11 abr 2024 | 25,42 | 25,43 | 25,42 | 25,42 | 25,29 | 463.700 |
10 abr 2024 | 25,42 | 25,42 | 25,41 | 25,41 | 25,28 | 374.200 |
09 abr 2024 | 25,42 | 25,43 | 25,41 | 25,41 | 25,28 | 374.000 |
08 abr 2024 | 25,42 | 25,42 | 25,40 | 25,42 | 25,29 | 431.700 |
05 abr 2024 | 25,39 | 25,40 | 25,39 | 25,39 | 25,26 | 516.300 |
04 abr 2024 | 25,38 | 25,39 | 25,38 | 25,39 | 25,26 | 295.600 |
03 abr 2024 | 25,40 | 25,40 | 25,37 | 25,37 | 25,24 | 1.193.400 |
02 abr 2024 | 25,38 | 25,39 | 25,38 | 25,39 | 25,26 | 453.700 |
01 abr 2024 | 25,37 | 25,39 | 25,37 | 25,38 | 25,25 | 515.500 |
01 abr 2024 | 0.133 Dividendo | |||||
28 mar 2024 | 25,51 | 25,51 | 25,49 | 25,51 | 25,25 | 500.900 |
27 mar 2024 | 25,49 | 25,50 | 25,47 | 25,49 | 25,23 | 329.600 |
26 mar 2024 | 25,47 | 25,48 | 25,47 | 25,47 | 25,21 | 242.200 |
25 mar 2024 | 25,48 | 25,48 | 25,47 | 25,48 | 25,22 | 277.400 |
22 mar 2024 | 25,47 | 25,47 | 25,46 | 25,46 | 25,20 | 333.900 |
21 mar 2024 | 25,45 | 25,47 | 25,45 | 25,46 | 25,20 | 530.800 |
20 mar 2024 | 25,45 | 25,45 | 25,44 | 25,44 | 25,18 | 308.400 |
19 mar 2024 | 25,45 | 25,45 | 25,43 | 25,44 | 25,18 | 300.000 |
18 mar 2024 | 25,41 | 25,43 | 25,41 | 25,43 | 25,17 | 361.400 |
15 mar 2024 | 25,41 | 25,42 | 25,41 | 25,41 | 25,15 | 299.600 |
14 mar 2024 | 25,43 | 25,43 | 25,40 | 25,42 | 25,16 | 356.700 |
13 mar 2024 | 25,42 | 25,42 | 25,39 | 25,41 | 25,15 | 319.600 |
12 mar 2024 | 25,40 | 25,42 | 25,40 | 25,40 | 25,14 | 427.400 |
11 mar 2024 | 25,42 | 25,42 | 25,39 | 25,41 | 25,15 | 393.000 |
08 mar 2024 | 25,36 | 25,39 | 25,36 | 25,39 | 25,13 | 584.000 |
07 mar 2024 | 25,38 | 25,39 | 25,37 | 25,39 | 25,13 | 455.700 |
06 mar 2024 | 25,38 | 25,39 | 25,36 | 25,37 | 25,11 | 362.300 |
05 mar 2024 | 25,37 | 25,38 | 25,36 | 25,37 | 25,11 | 650.600 |
04 mar 2024 | 25,37 | 25,37 | 25,35 | 25,37 | 25,11 | 447.100 |
01 mar 2024 | 25,36 | 25,37 | 25,34 | 25,37 | 25,11 | 959.500 |
01 mar 2024 | 0.125 Dividendo | |||||
29 feb 2024 | 25,47 | 25,47 | 25,45 | 25,46 | 25,08 | 461.900 |
28 feb 2024 | 25,46 | 25,47 | 25,44 | 25,46 | 25,08 | 331.300 |
27 feb 2024 | 25,45 | 25,46 | 25,44 | 25,45 | 25,07 | 268.100 |
26 feb 2024 | 25,45 | 25,46 | 25,43 | 25,46 | 25,08 | 341.000 |
23 feb 2024 | 25,45 | 25,45 | 25,41 | 25,42 | 25,04 | 369.500 |
22 feb 2024 | 25,44 | 25,44 | 25,42 | 25,42 | 25,04 | 497.500 |
21 feb 2024 | 25,43 | 25,43 | 25,40 | 25,42 | 25,04 | 392.300 |
20 feb 2024 | 25,40 | 25,43 | 25,40 | 25,42 | 25,04 | 680.900 |
16 feb 2024 | 25,40 | 25,40 | 25,39 | 25,40 | 25,02 | 389.500 |
15 feb 2024 | 25,36 | 25,38 | 25,36 | 25,38 | 25,00 | 737.600 |
14 feb 2024 | 25,37 | 25,37 | 25,35 | 25,36 | 24,98 | 348.200 |
13 feb 2024 | 25,35 | 25,38 | 25,33 | 25,35 | 24,97 | 297.200 |
12 feb 2024 | 25,35 | 25,35 | 25,32 | 25,33 | 24,95 | 333.400 |
09 feb 2024 | 25,33 | 25,35 | 25,31 | 25,34 | 24,96 | 433.600 |
08 feb 2024 | 25,29 | 25,33 | 25,29 | 25,32 | 24,94 | 356.700 |
07 feb 2024 | 25,30 | 25,30 | 25,28 | 25,29 | 24,91 | 349.100 |
06 feb 2024 | 25,29 | 25,29 | 25,27 | 25,28 | 24,90 | 426.400 |
05 feb 2024 | 25,27 | 25,28 | 25,26 | 25,26 | 24,88 | 511.100 |
02 feb 2024 | 25,27 | 25,27 | 25,23 | 25,24 | 24,86 | 841.500 |
01 feb 2024 | 25,25 | 25,25 | 25,22 | 25,25 | 24,87 | 629.800 |
01 feb 2024 | 0.14 Dividendo | |||||
31 ene 2024 | 25,39 | 25,39 | 25,34 | 25,36 | 24,84 | 302.500 |
30 ene 2024 | 25,39 | 25,39 | 25,35 | 25,35 | 24,83 | 471.800 |
29 ene 2024 | 25,38 | 25,38 | 25,35 | 25,37 | 24,85 | 550.800 |
26 ene 2024 | 25,37 | 25,37 | 25,34 | 25,36 | 24,84 | 338.800 |
25 ene 2024 | 25,35 | 25,35 | 25,34 | 25,35 | 24,83 | 243.800 |
24 ene 2024 | 25,32 | 25,34 | 25,31 | 25,33 | 24,81 | 243.200 |
23 ene 2024 | 25,33 | 25,33 | 25,30 | 25,30 | 24,78 | 457.800 |
22 ene 2024 | 25,32 | 25,32 | 25,28 | 25,30 | 24,78 | 737.000 |
19 ene 2024 | 25,30 | 25,30 | 25,28 | 25,30 | 24,78 | 351.600 |
18 ene 2024 | 25,28 | 25,29 | 25,26 | 25,29 | 24,77 | 279.300 |
17 ene 2024 | 25,26 | 25,26 | 25,23 | 25,26 | 24,74 | 493.900 |
16 ene 2024 | 25,27 | 25,27 | 25,23 | 25,25 | 24,73 | 315.300 |
12 ene 2024 | 25,26 | 25,26 | 25,23 | 25,23 | 24,71 | 226.200 |
11 ene 2024 | 25,25 | 25,25 | 25,22 | 25,23 | 24,71 | 345.200 |
10 ene 2024 | 25,22 | 25,22 | 25,21 | 25,22 | 24,70 | 161.300 |
09 ene 2024 | 25,18 | 25,24 | 25,18 | 25,22 | 24,70 | 614.100 |
08 ene 2024 | 25,19 | 25,19 | 25,16 | 25,18 | 24,67 | 401.600 |
05 ene 2024 | 25,17 | 25,18 | 25,16 | 25,17 | 24,66 | 233.000 |
04 ene 2024 | 25,17 | 25,18 | 25,16 | 25,16 | 24,65 | 327.800 |
03 ene 2024 | 25,16 | 25,17 | 25,14 | 25,16 | 24,65 | 461.200 |
02 ene 2024 | 25,15 | 25,17 | 25,14 | 25,17 | 24,66 | 405.300 |
29 dic 2023 | 25,17 | 25,17 | 25,14 | 25,15 | 24,64 | 199.600 |
28 dic 2023 | 25,16 | 25,16 | 25,13 | 25,13 | 24,62 | 291.900 |
27 dic 2023 | 25,13 | 25,14 | 25,11 | 25,12 | 24,61 | 413.200 |
27 dic 2023 | 0.133 Dividendo | |||||
26 dic 2023 | 25,26 | 25,27 | 25,25 | 25,25 | 24,60 | 392.300 |
22 dic 2023 | 25,25 | 25,27 | 25,23 | 25,26 | 24,61 | 477.000 |
21 dic 2023 | 25,25 | 25,26 | 25,23 | 25,24 | 24,59 | 938.600 |
20 dic 2023 | 25,23 | 25,25 | 25,22 | 25,23 | 24,58 | 871.700 |
19 dic 2023 | 25,20 | 25,25 | 25,20 | 25,21 | 24,56 | 871.300 |
18 dic 2023 | 25,18 | 25,21 | 25,17 | 25,20 | 24,56 | 1.073.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |