Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 26,12 | 26,17 | 26,00 | 26,04 | 26,04 | 27.190 |
16 may 2024 | 25,98 | 26,08 | 25,98 | 26,05 | 26,05 | 30.400 |
15 may 2024 | 25,85 | 26,08 | 25,85 | 26,06 | 26,06 | 73.200 |
14 may 2024 | 25,85 | 25,85 | 25,76 | 25,76 | 25,76 | 80.100 |
13 may 2024 | 25,84 | 25,85 | 25,80 | 25,80 | 25,80 | 54.600 |
10 may 2024 | 25,92 | 25,92 | 25,71 | 25,81 | 25,81 | 39.800 |
09 may 2024 | 25,75 | 25,82 | 25,62 | 25,82 | 25,82 | 29.100 |
08 may 2024 | 25,55 | 25,74 | 25,55 | 25,73 | 25,73 | 22.000 |
07 may 2024 | 25,78 | 25,78 | 25,58 | 25,75 | 25,75 | 72.600 |
06 may 2024 | 25,54 | 25,68 | 25,54 | 25,68 | 25,68 | 136.100 |
03 may 2024 | 25,80 | 25,80 | 25,49 | 25,59 | 25,59 | 68.500 |
02 may 2024 | 25,30 | 25,50 | 25,27 | 25,50 | 25,50 | 147.600 |
01 may 2024 | 25,43 | 25,45 | 25,22 | 25,29 | 25,29 | 101.700 |
01 may 2024 | 0.087 Dividendo | |||||
30 abr 2024 | 25,50 | 25,66 | 25,36 | 25,43 | 25,34 | 416.500 |
29 abr 2024 | 25,65 | 25,74 | 25,51 | 25,67 | 25,58 | 58.500 |
26 abr 2024 | 25,44 | 25,66 | 25,44 | 25,51 | 25,42 | 21.700 |
25 abr 2024 | 25,29 | 25,58 | 25,29 | 25,45 | 25,36 | 74.400 |
24 abr 2024 | 25,56 | 25,76 | 25,42 | 25,52 | 25,43 | 2.053.100 |
23 abr 2024 | 25,49 | 25,64 | 25,41 | 25,50 | 25,41 | 26.400 |
22 abr 2024 | 25,25 | 25,45 | 25,25 | 25,37 | 25,28 | 17.700 |
19 abr 2024 | 25,22 | 25,32 | 25,22 | 25,24 | 25,15 | 25.300 |
18 abr 2024 | 25,44 | 25,44 | 25,13 | 25,18 | 25,09 | 79.200 |
17 abr 2024 | 25,41 | 25,41 | 25,13 | 25,20 | 25,11 | 47.400 |
16 abr 2024 | 25,34 | 25,34 | 25,15 | 25,17 | 25,08 | 54.200 |
15 abr 2024 | 25,28 | 25,41 | 25,23 | 25,23 | 25,14 | 34.800 |
12 abr 2024 | 25,83 | 25,83 | 25,37 | 25,37 | 25,28 | 59.300 |
11 abr 2024 | 25,65 | 25,65 | 25,42 | 25,50 | 25,41 | 48.200 |
10 abr 2024 | 25,52 | 25,61 | 25,45 | 25,47 | 25,38 | 49.700 |
09 abr 2024 | 25,68 | 25,88 | 25,66 | 25,78 | 25,69 | 47.700 |
08 abr 2024 | 25,78 | 25,78 | 25,64 | 25,64 | 25,55 | 65.000 |
05 abr 2024 | 25,80 | 25,80 | 25,59 | 25,67 | 25,58 | 54.200 |
04 abr 2024 | 25,75 | 25,85 | 25,66 | 25,67 | 25,58 | 123.200 |
03 abr 2024 | 25,84 | 25,84 | 25,65 | 25,74 | 25,65 | 31.700 |
02 abr 2024 | 25,88 | 25,88 | 25,68 | 25,76 | 25,67 | 34.000 |
01 abr 2024 | 26,06 | 26,06 | 25,77 | 25,81 | 25,72 | 23.700 |
01 abr 2024 | 0.122 Dividendo | |||||
28 mar 2024 | 26,19 | 26,19 | 26,01 | 26,08 | 25,87 | 33.800 |
27 mar 2024 | 25,91 | 26,07 | 25,89 | 26,07 | 25,86 | 34.800 |
26 mar 2024 | 25,84 | 25,91 | 25,81 | 25,91 | 25,70 | 38.100 |
25 mar 2024 | 25,92 | 25,92 | 25,80 | 25,80 | 25,59 | 195.100 |
22 mar 2024 | 25,97 | 25,97 | 25,83 | 25,90 | 25,69 | 70.900 |
21 mar 2024 | 26,03 | 26,03 | 25,81 | 25,87 | 25,66 | 38.700 |
20 mar 2024 | 25,78 | 25,86 | 25,70 | 25,82 | 25,61 | 29.600 |
19 mar 2024 | 25,79 | 25,85 | 25,69 | 25,77 | 25,56 | 57.100 |
18 mar 2024 | 25,86 | 25,86 | 25,66 | 25,68 | 25,47 | 45.200 |
15 mar 2024 | 25,75 | 25,75 | 25,62 | 25,64 | 25,43 | 51.800 |
14 mar 2024 | 25,84 | 25,84 | 25,63 | 25,71 | 25,50 | 34.800 |
13 mar 2024 | 26,12 | 26,12 | 25,80 | 25,84 | 25,63 | 38.700 |
12 mar 2024 | 25,89 | 25,95 | 25,78 | 25,88 | 25,67 | 34.000 |
11 mar 2024 | 25,82 | 25,91 | 25,78 | 25,88 | 25,67 | 35.000 |
08 mar 2024 | 25,88 | 25,90 | 25,80 | 25,80 | 25,59 | 28.400 |
07 mar 2024 | 25,88 | 25,88 | 25,75 | 25,81 | 25,60 | 30.200 |
06 mar 2024 | 25,77 | 25,78 | 25,69 | 25,74 | 25,53 | 39.500 |
05 mar 2024 | 25,68 | 25,73 | 25,60 | 25,66 | 25,45 | 55.900 |
04 mar 2024 | 25,58 | 25,69 | 25,53 | 25,56 | 25,35 | 37.800 |
01 mar 2024 | 25,57 | 25,64 | 25,46 | 25,61 | 25,40 | 27.000 |
01 mar 2024 | 0.104 Dividendo | |||||
29 feb 2024 | 25,63 | 25,68 | 25,59 | 25,60 | 25,29 | 64.000 |
28 feb 2024 | 25,60 | 25,63 | 25,54 | 25,63 | 25,32 | 52.100 |
27 feb 2024 | 25,50 | 25,69 | 25,50 | 25,50 | 25,19 | 55.100 |
26 feb 2024 | 25,67 | 25,69 | 25,56 | 25,56 | 25,25 | 14.600 |
23 feb 2024 | 25,52 | 25,67 | 25,49 | 25,67 | 25,36 | 32.600 |
22 feb 2024 | 25,63 | 25,64 | 25,50 | 25,64 | 25,33 | 45.400 |
21 feb 2024 | 25,52 | 25,54 | 25,43 | 25,53 | 25,22 | 37.600 |
20 feb 2024 | 25,54 | 25,55 | 25,46 | 25,51 | 25,20 | 34.700 |
16 feb 2024 | 25,59 | 25,59 | 25,44 | 25,50 | 25,19 | 75.900 |
15 feb 2024 | 25,45 | 25,72 | 25,38 | 25,59 | 25,28 | 19.900 |
14 feb 2024 | 25,41 | 25,44 | 25,37 | 25,40 | 25,09 | 33.800 |
13 feb 2024 | 25,39 | 25,43 | 25,21 | 25,32 | 25,01 | 36.300 |
12 feb 2024 | 25,54 | 25,58 | 25,50 | 25,53 | 25,22 | 21.300 |
09 feb 2024 | 25,57 | 25,57 | 25,47 | 25,54 | 25,23 | 51.800 |
08 feb 2024 | 25,60 | 25,68 | 25,48 | 25,63 | 25,32 | 30.500 |
07 feb 2024 | 25,72 | 25,72 | 25,54 | 25,63 | 25,32 | 44.700 |
06 feb 2024 | 25,64 | 25,64 | 25,49 | 25,57 | 25,26 | 76.200 |
05 feb 2024 | 25,66 | 25,66 | 25,44 | 25,45 | 25,14 | 46.600 |
02 feb 2024 | 25,67 | 25,70 | 25,60 | 25,67 | 25,36 | 51.900 |
01 feb 2024 | 25,74 | 25,85 | 25,59 | 25,85 | 25,54 | 30.900 |
01 feb 2024 | 0.128 Dividendo | |||||
31 ene 2024 | 25,82 | 25,83 | 25,63 | 25,72 | 25,28 | 39.200 |
30 ene 2024 | 25,82 | 25,86 | 25,66 | 25,86 | 25,42 | 20.700 |
29 ene 2024 | 25,76 | 25,82 | 25,62 | 25,82 | 25,38 | 37.400 |
26 ene 2024 | 25,66 | 25,77 | 25,60 | 25,66 | 25,22 | 55.100 |
25 ene 2024 | 25,61 | 25,66 | 25,53 | 25,62 | 25,18 | 45.600 |
24 ene 2024 | 25,62 | 25,71 | 25,52 | 25,52 | 25,09 | 35.700 |
23 ene 2024 | 25,62 | 25,73 | 25,53 | 25,62 | 25,18 | 25.300 |
22 ene 2024 | 25,62 | 26,10 | 25,55 | 26,10 | 25,66 | 31.000 |
19 ene 2024 | 25,59 | 25,59 | 25,40 | 25,56 | 25,12 | 22.100 |
18 ene 2024 | 25,55 | 25,57 | 25,40 | 25,48 | 25,05 | 23.000 |
17 ene 2024 | 25,61 | 25,69 | 25,41 | 25,62 | 25,18 | 27.700 |
16 ene 2024 | 25,83 | 26,08 | 25,50 | 26,08 | 25,64 | 43.700 |
12 ene 2024 | 25,70 | 25,71 | 25,62 | 25,70 | 25,26 | 27.300 |
11 ene 2024 | 25,77 | 25,77 | 25,55 | 25,68 | 25,24 | 87.800 |
10 ene 2024 | 25,70 | 25,79 | 25,56 | 25,79 | 25,35 | 20.300 |
09 ene 2024 | 25,81 | 25,81 | 25,58 | 25,63 | 25,19 | 23.800 |
08 ene 2024 | 25,67 | 25,71 | 25,55 | 25,59 | 25,15 | 63.500 |
05 ene 2024 | 25,69 | 25,81 | 25,55 | 25,81 | 25,37 | 103.800 |
04 ene 2024 | 25,70 | 25,75 | 25,59 | 25,74 | 25,30 | 98.200 |
03 ene 2024 | 25,70 | 26,16 | 25,60 | 25,65 | 25,21 | 102.200 |
02 ene 2024 | 25,72 | 25,81 | 25,66 | 25,77 | 25,33 | 41.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |