Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24,95 | 24,95 | 24,57 | 24,62 | 24,62 | 21.100 |
02 may 2024 | 24,38 | 24,53 | 24,14 | 24,47 | 24,47 | 12.300 |
01 may 2024 | 24,10 | 24,51 | 24,09 | 24,11 | 24,11 | 61.600 |
30 abr 2024 | 24,44 | 24,47 | 24,16 | 24,16 | 24,16 | 11.200 |
29 abr 2024 | 24,44 | 24,59 | 24,44 | 24,55 | 24,55 | 21.300 |
26 abr 2024 | 24,35 | 24,54 | 24,30 | 24,30 | 24,30 | 16.000 |
25 abr 2024 | 24,17 | 24,29 | 24,13 | 24,27 | 24,27 | 9000 |
24 abr 2024 | 24,33 | 24,45 | 24,21 | 24,43 | 24,43 | 31.900 |
23 abr 2024 | 24,22 | 24,48 | 24,22 | 24,44 | 24,44 | 34.600 |
22 abr 2024 | 24,09 | 24,23 | 23,92 | 24,19 | 24,19 | 39.300 |
19 abr 2024 | 23,89 | 24,02 | 23,89 | 23,96 | 23,96 | 13.300 |
18 abr 2024 | 23,89 | 23,96 | 23,77 | 23,85 | 23,85 | 9000 |
17 abr 2024 | 23,90 | 24,02 | 23,81 | 23,82 | 23,82 | 25.100 |
16 abr 2024 | 24,08 | 24,20 | 23,95 | 24,02 | 24,02 | 19.600 |
15 abr 2024 | 24,92 | 24,92 | 24,22 | 24,33 | 24,33 | 28.900 |
12 abr 2024 | 24,85 | 24,90 | 24,68 | 24,71 | 24,71 | 14.800 |
11 abr 2024 | 25,04 | 25,13 | 24,81 | 25,01 | 25,01 | 11.500 |
10 abr 2024 | 25,24 | 25,24 | 24,81 | 24,94 | 24,94 | 34.500 |
09 abr 2024 | 25,68 | 25,88 | 25,68 | 25,88 | 25,88 | 14.500 |
08 abr 2024 | 25,33 | 25,60 | 25,32 | 25,58 | 25,58 | 23.500 |
05 abr 2024 | 25,01 | 25,25 | 24,98 | 25,24 | 25,24 | 19.800 |
04 abr 2024 | 25,42 | 25,52 | 25,00 | 25,10 | 25,10 | 13.000 |
03 abr 2024 | 25,16 | 25,26 | 25,12 | 25,21 | 25,21 | 68.400 |
02 abr 2024 | 25,28 | 25,30 | 25,11 | 25,20 | 25,20 | 77.300 |
01 abr 2024 | 25,86 | 25,86 | 25,56 | 25,56 | 25,56 | 113.500 |
28 mar 2024 | 25,82 | 26,00 | 25,82 | 25,99 | 25,99 | 25.800 |
27 mar 2024 | 25,36 | 25,78 | 25,34 | 25,78 | 25,78 | 42.100 |
26 mar 2024 | 25,27 | 25,27 | 25,06 | 25,06 | 25,06 | 8200 |
25 mar 2024 | 25,37 | 25,46 | 25,19 | 25,19 | 25,19 | 16.700 |
22 mar 2024 | 25,68 | 25,68 | 25,37 | 25,39 | 25,39 | 12.900 |
21 mar 2024 | 25,68 | 25,82 | 25,55 | 25,72 | 25,72 | 41.000 |
21 mar 2024 | 0.098 Dividendo | |||||
20 mar 2024 | 25,28 | 25,66 | 25,28 | 25,63 | 25,53 | 11.800 |
19 mar 2024 | 25,42 | 25,54 | 25,36 | 25,49 | 25,39 | 7800 |
18 mar 2024 | 25,46 | 25,57 | 25,44 | 25,46 | 25,36 | 10.100 |
15 mar 2024 | 25,26 | 25,51 | 25,26 | 25,44 | 25,34 | 31.200 |
14 mar 2024 | 25,83 | 25,83 | 25,31 | 25,48 | 25,38 | 21.100 |
13 mar 2024 | 26,09 | 26,13 | 25,84 | 25,89 | 25,79 | 22.000 |
12 mar 2024 | 26,09 | 26,14 | 25,88 | 26,05 | 25,95 | 15.200 |
11 mar 2024 | 26,17 | 26,29 | 26,03 | 26,08 | 25,98 | 16.600 |
08 mar 2024 | 26,14 | 26,27 | 26,11 | 26,20 | 26,10 | 18.600 |
07 mar 2024 | 25,98 | 26,07 | 25,83 | 25,95 | 25,85 | 22.500 |
06 mar 2024 | 25,97 | 25,97 | 25,79 | 25,89 | 25,79 | 45.700 |
05 mar 2024 | 26,00 | 26,10 | 25,65 | 25,76 | 25,66 | 60.700 |
04 mar 2024 | 25,70 | 26,09 | 25,64 | 26,09 | 25,99 | 24.300 |
01 mar 2024 | 25,51 | 25,85 | 25,29 | 25,85 | 25,75 | 32.900 |
29 feb 2024 | 25,66 | 25,71 | 25,52 | 25,60 | 25,50 | 12.100 |
28 feb 2024 | 25,17 | 25,61 | 25,17 | 25,43 | 25,33 | 14.600 |
27 feb 2024 | 25,35 | 25,44 | 25,26 | 25,29 | 25,19 | 14.200 |
26 feb 2024 | 25,49 | 25,55 | 25,20 | 25,23 | 25,13 | 20.100 |
23 feb 2024 | 25,50 | 25,63 | 25,50 | 25,51 | 25,41 | 18.200 |
22 feb 2024 | 25,57 | 25,65 | 25,51 | 25,57 | 25,47 | 19.900 |
21 feb 2024 | 25,36 | 25,54 | 25,36 | 25,54 | 25,44 | 9900 |
20 feb 2024 | 25,31 | 25,42 | 25,25 | 25,32 | 25,22 | 10.100 |
16 feb 2024 | 25,31 | 25,52 | 25,31 | 25,38 | 25,28 | 20.100 |
15 feb 2024 | 25,14 | 25,60 | 25,14 | 25,59 | 25,49 | 23.500 |
14 feb 2024 | 24,93 | 25,16 | 24,82 | 24,97 | 24,87 | 19.500 |
13 feb 2024 | 24,61 | 24,83 | 24,53 | 24,83 | 24,74 | 18.600 |
12 feb 2024 | 25,37 | 25,48 | 25,28 | 25,31 | 25,21 | 20.000 |
09 feb 2024 | 25,31 | 25,37 | 25,10 | 25,30 | 25,20 | 11.500 |
08 feb 2024 | 25,11 | 25,37 | 25,08 | 25,30 | 25,20 | 7500 |
07 feb 2024 | 24,98 | 25,19 | 24,98 | 25,05 | 24,95 | 8700 |
06 feb 2024 | 25,01 | 25,16 | 25,01 | 25,12 | 25,02 | 21.800 |
05 feb 2024 | 24,96 | 24,98 | 24,79 | 24,80 | 24,71 | 46.900 |
02 feb 2024 | 25,04 | 25,42 | 24,92 | 25,28 | 25,18 | 50.300 |
01 feb 2024 | 25,07 | 25,55 | 24,94 | 25,55 | 25,45 | 52.900 |
31 ene 2024 | 25,42 | 25,58 | 25,07 | 25,12 | 25,02 | 34.200 |
30 ene 2024 | 25,52 | 25,57 | 25,31 | 25,38 | 25,28 | 12.400 |
29 ene 2024 | 25,39 | 25,63 | 25,38 | 25,57 | 25,47 | 16.200 |
26 ene 2024 | 25,59 | 25,59 | 25,37 | 25,44 | 25,34 | 9700 |
25 ene 2024 | 25,56 | 25,56 | 25,35 | 25,44 | 25,34 | 13.800 |
24 ene 2024 | 25,70 | 25,70 | 25,19 | 25,19 | 25,09 | 14.400 |
23 ene 2024 | 25,80 | 25,80 | 25,44 | 25,57 | 25,47 | 20.000 |
22 ene 2024 | 25,75 | 25,92 | 25,63 | 25,71 | 25,61 | 11.700 |
19 ene 2024 | 25,31 | 25,62 | 25,23 | 25,58 | 25,48 | 98.300 |
18 ene 2024 | 25,45 | 25,45 | 25,09 | 25,25 | 25,15 | 89.200 |
17 ene 2024 | 25,64 | 25,73 | 25,20 | 25,46 | 25,36 | 98.900 |
16 ene 2024 | 25,89 | 26,07 | 25,86 | 25,93 | 25,83 | 18.500 |
12 ene 2024 | 26,10 | 26,19 | 25,94 | 26,11 | 26,01 | 28.200 |
11 ene 2024 | 26,11 | 26,11 | 25,83 | 25,92 | 25,82 | 15.500 |
10 ene 2024 | 26,13 | 26,27 | 26,06 | 26,17 | 26,07 | 25.500 |
09 ene 2024 | 26,00 | 26,14 | 25,92 | 26,05 | 25,95 | 28.800 |
08 ene 2024 | 25,86 | 26,24 | 25,83 | 26,22 | 26,12 | 77.600 |
05 ene 2024 | 25,74 | 26,01 | 25,72 | 25,82 | 25,72 | 17.000 |
04 ene 2024 | 25,84 | 26,02 | 25,78 | 25,86 | 25,76 | 37.600 |
03 ene 2024 | 26,26 | 26,26 | 25,90 | 25,91 | 25,81 | 21.000 |
02 ene 2024 | 26,14 | 26,55 | 26,14 | 26,50 | 26,40 | 157.400 |
29 dic 2023 | 26,44 | 26,48 | 26,24 | 26,24 | 26,14 | 19.800 |
28 dic 2023 | 26,35 | 26,56 | 26,35 | 26,56 | 26,46 | 9900 |
27 dic 2023 | 26,33 | 26,38 | 26,24 | 26,36 | 26,26 | 33.500 |
26 dic 2023 | 26,04 | 26,32 | 26,04 | 26,26 | 26,16 | 101.000 |
22 dic 2023 | 26,06 | 26,21 | 25,93 | 26,03 | 25,93 | 15.800 |
22 dic 2023 | 0.28 Dividendo | |||||
21 dic 2023 | 26,21 | 26,27 | 25,95 | 26,24 | 25,86 | 70.400 |
20 dic 2023 | 26,39 | 26,53 | 26,04 | 26,04 | 25,66 | 33.300 |
19 dic 2023 | 26,30 | 26,44 | 26,30 | 26,38 | 26,00 | 21.500 |
18 dic 2023 | 26,37 | 26,37 | 26,19 | 26,20 | 25,82 | 51.900 |
15 dic 2023 | 26,58 | 26,58 | 26,10 | 26,31 | 25,93 | 57.800 |
14 dic 2023 | 26,50 | 26,75 | 26,42 | 26,67 | 26,28 | 32.500 |
13 dic 2023 | 24,93 | 25,95 | 24,93 | 25,88 | 25,51 | 24.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |