Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 26,73 | 26,73 | 26,61 | 26,63 | 26,63 | 14.081 |
02 may 2024 | 26,44 | 26,44 | 26,20 | 26,38 | 26,38 | 12.300 |
01 may 2024 | 26,03 | 26,55 | 26,03 | 26,22 | 26,22 | 29.100 |
30 abr 2024 | 26,16 | 26,19 | 25,88 | 25,90 | 25,90 | 11.900 |
29 abr 2024 | 26,38 | 26,47 | 26,19 | 26,24 | 26,24 | 23.400 |
26 abr 2024 | 26,56 | 26,62 | 26,40 | 26,40 | 26,40 | 7500 |
25 abr 2024 | 26,33 | 26,49 | 26,14 | 26,43 | 26,43 | 21.300 |
24 abr 2024 | 26,25 | 26,60 | 26,25 | 26,60 | 26,60 | 25.500 |
23 abr 2024 | 26,16 | 26,56 | 26,16 | 26,41 | 26,41 | 16.500 |
22 abr 2024 | 25,81 | 26,28 | 25,81 | 26,18 | 26,18 | 13.500 |
19 abr 2024 | 25,11 | 25,71 | 25,11 | 25,69 | 25,69 | 27.200 |
18 abr 2024 | 24,98 | 25,32 | 24,98 | 25,11 | 25,11 | 14.400 |
17 abr 2024 | 25,00 | 25,14 | 24,89 | 24,99 | 24,99 | 10.100 |
16 abr 2024 | 25,23 | 25,23 | 24,72 | 24,85 | 24,85 | 10.000 |
15 abr 2024 | 25,86 | 25,86 | 25,15 | 25,28 | 25,28 | 10.400 |
12 abr 2024 | 25,41 | 25,52 | 25,26 | 25,30 | 25,30 | 6400 |
11 abr 2024 | 25,72 | 25,81 | 25,41 | 25,73 | 25,73 | 18.300 |
10 abr 2024 | 26,15 | 26,15 | 25,65 | 25,78 | 25,78 | 23.900 |
09 abr 2024 | 26,67 | 26,76 | 26,52 | 26,66 | 26,66 | 7800 |
08 abr 2024 | 26,30 | 26,71 | 26,30 | 26,62 | 26,62 | 26.400 |
05 abr 2024 | 26,04 | 26,33 | 26,04 | 26,24 | 26,24 | 57.300 |
04 abr 2024 | 26,57 | 26,73 | 26,08 | 26,14 | 26,14 | 22.700 |
03 abr 2024 | 26,31 | 26,60 | 26,28 | 26,33 | 26,33 | 14.400 |
02 abr 2024 | 26,55 | 26,62 | 26,39 | 26,41 | 26,41 | 16.400 |
01 abr 2024 | 27,12 | 27,12 | 26,73 | 26,73 | 26,73 | 27.800 |
28 mar 2024 | 26,96 | 27,14 | 26,96 | 27,14 | 27,14 | 19.600 |
27 mar 2024 | 26,51 | 26,91 | 26,47 | 26,91 | 26,91 | 15.200 |
26 mar 2024 | 26,32 | 26,32 | 26,21 | 26,22 | 26,22 | 22.000 |
25 mar 2024 | 26,26 | 26,40 | 26,22 | 26,25 | 26,25 | 20.300 |
22 mar 2024 | 26,73 | 26,73 | 26,24 | 26,24 | 26,24 | 7300 |
21 mar 2024 | 26,39 | 26,75 | 26,39 | 26,75 | 26,75 | 22.300 |
21 mar 2024 | 0.107 Dividendo | |||||
20 mar 2024 | 25,64 | 26,46 | 25,64 | 26,34 | 26,23 | 34.100 |
19 mar 2024 | 25,59 | 25,84 | 25,59 | 25,74 | 25,64 | 21.700 |
18 mar 2024 | 25,65 | 25,76 | 25,51 | 25,72 | 25,62 | 13.000 |
15 mar 2024 | 25,50 | 25,87 | 25,50 | 25,64 | 25,53 | 80.500 |
14 mar 2024 | 26,08 | 26,08 | 25,47 | 25,58 | 25,48 | 17.500 |
13 mar 2024 | 25,95 | 26,27 | 25,95 | 26,08 | 25,98 | 47.400 |
12 mar 2024 | 25,96 | 26,13 | 25,87 | 26,01 | 25,91 | 30.800 |
11 mar 2024 | 25,88 | 26,07 | 25,85 | 26,00 | 25,90 | 60.400 |
08 mar 2024 | 26,24 | 26,37 | 25,99 | 26,00 | 25,89 | 20.800 |
07 mar 2024 | 26,14 | 26,30 | 25,96 | 26,02 | 25,91 | 36.000 |
06 mar 2024 | 26,01 | 26,12 | 25,59 | 25,98 | 25,88 | 50.800 |
05 mar 2024 | 25,41 | 26,19 | 25,41 | 26,05 | 25,94 | 53.300 |
04 mar 2024 | 25,23 | 25,74 | 25,23 | 25,45 | 25,35 | 41.200 |
01 mar 2024 | 25,16 | 25,24 | 24,92 | 25,17 | 25,07 | 14.100 |
29 feb 2024 | 25,37 | 25,55 | 25,17 | 25,35 | 25,25 | 19.900 |
28 feb 2024 | 25,15 | 25,35 | 25,08 | 25,10 | 25,00 | 30.800 |
27 feb 2024 | 25,04 | 25,30 | 25,04 | 25,30 | 25,20 | 21.300 |
26 feb 2024 | 25,01 | 25,23 | 24,85 | 24,98 | 24,88 | 17.200 |
23 feb 2024 | 25,04 | 25,23 | 24,96 | 25,08 | 24,98 | 25.400 |
22 feb 2024 | 24,94 | 25,23 | 24,90 | 25,05 | 24,95 | 43.000 |
21 feb 2024 | 24,91 | 24,97 | 24,67 | 24,91 | 24,81 | 48.000 |
20 feb 2024 | 24,77 | 25,10 | 24,77 | 25,03 | 24,93 | 59.800 |
16 feb 2024 | 24,78 | 25,07 | 24,78 | 24,96 | 24,86 | 19.700 |
15 feb 2024 | 24,49 | 25,18 | 24,49 | 25,08 | 24,98 | 35.700 |
14 feb 2024 | 24,27 | 24,42 | 24,12 | 24,42 | 24,32 | 54.900 |
13 feb 2024 | 24,15 | 24,25 | 23,73 | 23,99 | 23,89 | 56.000 |
12 feb 2024 | 24,27 | 24,90 | 24,27 | 24,70 | 24,60 | 50.800 |
09 feb 2024 | 24,13 | 24,36 | 24,00 | 24,36 | 24,26 | 42.000 |
08 feb 2024 | 24,02 | 24,22 | 23,94 | 24,15 | 24,05 | 63.100 |
07 feb 2024 | 23,80 | 24,19 | 23,61 | 24,12 | 24,02 | 138.000 |
06 feb 2024 | 24,52 | 24,52 | 23,98 | 24,10 | 24,01 | 24.200 |
05 feb 2024 | 24,40 | 24,40 | 24,15 | 24,30 | 24,20 | 24.100 |
02 feb 2024 | 24,12 | 24,76 | 24,12 | 24,64 | 24,54 | 32.500 |
01 feb 2024 | 25,15 | 25,15 | 23,94 | 24,50 | 24,40 | 78.400 |
31 ene 2024 | 25,35 | 25,64 | 25,03 | 25,04 | 24,94 | 45.200 |
30 ene 2024 | 25,76 | 26,08 | 25,76 | 26,03 | 25,92 | 14.900 |
29 ene 2024 | 25,47 | 25,74 | 25,45 | 25,74 | 25,64 | 31.500 |
26 ene 2024 | 25,38 | 25,57 | 25,38 | 25,47 | 25,37 | 107.000 |
25 ene 2024 | 25,52 | 25,52 | 25,11 | 25,38 | 25,28 | 36.200 |
24 ene 2024 | 25,25 | 25,47 | 25,14 | 25,31 | 25,21 | 40.400 |
23 ene 2024 | 25,18 | 25,18 | 24,93 | 25,06 | 24,96 | 31.100 |
22 ene 2024 | 24,97 | 25,12 | 24,90 | 25,09 | 24,99 | 62.700 |
19 ene 2024 | 24,15 | 24,72 | 24,10 | 24,72 | 24,61 | 62.500 |
18 ene 2024 | 24,18 | 24,22 | 23,84 | 24,10 | 24,00 | 38.400 |
17 ene 2024 | 23,96 | 24,38 | 23,96 | 24,23 | 24,13 | 158.400 |
16 ene 2024 | 24,31 | 24,47 | 24,11 | 24,36 | 24,26 | 111.700 |
12 ene 2024 | 24,97 | 25,21 | 24,48 | 24,69 | 24,59 | 237.100 |
11 ene 2024 | 25,11 | 25,11 | 24,65 | 25,02 | 24,92 | 90.800 |
10 ene 2024 | 25,23 | 25,30 | 25,06 | 25,28 | 25,18 | 65.600 |
09 ene 2024 | 25,40 | 25,40 | 25,24 | 25,30 | 25,20 | 236.700 |
08 ene 2024 | 25,25 | 25,59 | 25,20 | 25,57 | 25,47 | 117.800 |
05 ene 2024 | 25,05 | 25,69 | 25,05 | 25,47 | 25,36 | 61.800 |
04 ene 2024 | 24,94 | 25,39 | 24,94 | 25,14 | 25,04 | 95.900 |
03 ene 2024 | 25,34 | 25,34 | 24,95 | 24,99 | 24,89 | 98.700 |
02 ene 2024 | 25,09 | 25,63 | 25,09 | 25,49 | 25,39 | 207.900 |
29 dic 2023 | 25,47 | 25,48 | 25,26 | 25,26 | 25,16 | 30.900 |
28 dic 2023 | 25,36 | 25,50 | 25,36 | 25,49 | 25,39 | 585.300 |
27 dic 2023 | 25,46 | 25,47 | 25,36 | 25,45 | 25,35 | 47.000 |
26 dic 2023 | 25,21 | 25,48 | 25,12 | 25,43 | 25,33 | 23.400 |
22 dic 2023 | 25,20 | 25,31 | 25,10 | 25,12 | 25,02 | 19.100 |
22 dic 2023 | 0.236 Dividendo | |||||
21 dic 2023 | 25,30 | 25,34 | 25,10 | 25,28 | 24,94 | 21.000 |
20 dic 2023 | 25,51 | 25,68 | 25,01 | 25,05 | 24,72 | 28.700 |
19 dic 2023 | 25,35 | 25,66 | 25,31 | 25,60 | 25,25 | 90.900 |
18 dic 2023 | 25,56 | 25,57 | 25,31 | 25,31 | 24,97 | 37.000 |
15 dic 2023 | 25,70 | 25,80 | 25,40 | 25,47 | 25,13 | 84.700 |
14 dic 2023 | 25,13 | 25,92 | 25,13 | 25,79 | 25,45 | 76.600 |
13 dic 2023 | 23,70 | 24,64 | 23,62 | 24,63 | 24,30 | 39.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |