Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 28,14 | 28,16 | 28,14 | 28,16 | 28,16 | 1700 |
09 may 2024 | 28,07 | 28,17 | 28,07 | 28,17 | 28,17 | 700 |
08 may 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | 600 |
07 may 2024 | 28,10 | 28,11 | 28,08 | 28,08 | 28,08 | 2000 |
06 may 2024 | 27,99 | 28,03 | 27,98 | 28,03 | 28,03 | 2700 |
03 may 2024 | 27,92 | 27,92 | 27,86 | 27,89 | 27,89 | 10.100 |
02 may 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 100 |
01 may 2024 | 27,44 | 27,44 | 27,43 | 27,43 | 27,43 | 700 |
30 abr 2024 | 27,61 | 27,61 | 27,41 | 27,41 | 27,41 | 300 |
29 abr 2024 | 27,66 | 27,68 | 27,65 | 27,68 | 27,68 | 1400 |
26 abr 2024 | 27,59 | 27,60 | 27,56 | 27,57 | 27,57 | 2600 |
25 abr 2024 | 27,21 | 27,41 | 27,21 | 27,41 | 27,41 | 1200 |
24 abr 2024 | 27,55 | 27,55 | 27,50 | 27,51 | 27,51 | 4000 |
23 abr 2024 | 27,42 | 27,55 | 27,42 | 27,54 | 27,54 | 2400 |
22 abr 2024 | 27,26 | 27,35 | 27,26 | 27,35 | 27,35 | 1100 |
19 abr 2024 | 27,26 | 27,26 | 27,20 | 27,20 | 27,20 | 500 |
18 abr 2024 | 27,27 | 27,27 | 27,25 | 27,25 | 27,25 | 900 |
17 abr 2024 | 27,39 | 27,39 | 27,31 | 27,31 | 27,31 | 400 |
16 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 100 |
15 abr 2024 | 27,50 | 27,50 | 27,41 | 27,42 | 27,42 | 2500 |
12 abr 2024 | 27,82 | 27,82 | 27,66 | 27,66 | 27,66 | 4100 |
11 abr 2024 | 27,90 | 27,90 | 27,70 | 27,87 | 27,87 | 5400 |
10 abr 2024 | 27,89 | 27,89 | 27,75 | 27,80 | 27,80 | 2700 |
09 abr 2024 | 28,19 | 28,19 | 28,09 | 28,14 | 28,14 | 3500 |
08 abr 2024 | 28,09 | 28,10 | 28,06 | 28,06 | 28,06 | 1200 |
05 abr 2024 | 27,97 | 28,08 | 27,97 | 28,04 | 28,04 | 10.000 |
04 abr 2024 | 28,21 | 28,22 | 27,99 | 27,99 | 27,99 | 2300 |
03 abr 2024 | 27,98 | 28,09 | 27,98 | 28,09 | 28,09 | 1100 |
02 abr 2024 | 28,03 | 28,05 | 28,00 | 28,05 | 28,05 | 1300 |
01 abr 2024 | 28,31 | 28,31 | 28,15 | 28,17 | 28,17 | 4400 |
28 mar 2024 | 28,33 | 28,33 | 28,32 | 28,33 | 28,33 | 3900 |
27 mar 2024 | 28,24 | 28,32 | 28,24 | 28,32 | 28,32 | 2000 |
26 mar 2024 | 28,22 | 28,22 | 28,14 | 28,14 | 28,14 | 3800 |
25 mar 2024 | 28,18 | 28,18 | 28,13 | 28,14 | 28,14 | 1900 |
22 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 300 |
21 mar 2024 | 28,23 | 28,25 | 28,21 | 28,21 | 28,21 | 3000 |
20 mar 2024 | 28,00 | 28,15 | 28,00 | 28,15 | 28,15 | 5400 |
19 mar 2024 | 27,95 | 27,98 | 27,88 | 27,98 | 27,98 | 7200 |
18 mar 2024 | 27,96 | 27,96 | 27,88 | 27,88 | 27,88 | 2200 |
15 mar 2024 | 27,89 | 27,89 | 27,84 | 27,84 | 27,84 | 2800 |
14 mar 2024 | 27,92 | 27,92 | 27,91 | 27,91 | 27,91 | 1000 |
13 mar 2024 | 28,09 | 28,13 | 28,08 | 28,08 | 28,08 | 4400 |
12 mar 2024 | 28,02 | 28,12 | 28,02 | 28,12 | 28,12 | 600 |
11 mar 2024 | 28,04 | 28,04 | 27,96 | 28,01 | 28,01 | 1900 |
08 mar 2024 | 28,13 | 28,13 | 28,06 | 28,06 | 28,06 | 1100 |
07 mar 2024 | 28,03 | 28,12 | 28,03 | 28,12 | 28,12 | 800 |
06 mar 2024 | 27,94 | 27,95 | 27,94 | 27,95 | 27,95 | 600 |
05 mar 2024 | 27,82 | 27,83 | 27,75 | 27,79 | 27,79 | 29.200 |
04 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 1300 |
01 mar 2024 | 27,85 | 27,89 | 27,85 | 27,89 | 27,89 | 1600 |
29 feb 2024 | 27,73 | 27,73 | 27,63 | 27,69 | 27,69 | 5400 |
28 feb 2024 | 27,57 | 27,61 | 27,57 | 27,60 | 27,60 | 2600 |
27 feb 2024 | 27,63 | 27,65 | 27,63 | 27,64 | 27,64 | 1400 |
26 feb 2024 | 27,70 | 27,70 | 27,61 | 27,63 | 27,63 | 4800 |
23 feb 2024 | 27,67 | 27,72 | 27,66 | 27,69 | 27,69 | 4400 |
22 feb 2024 | 27,57 | 27,65 | 27,57 | 27,63 | 27,63 | 4200 |
21 feb 2024 | 27,36 | 27,38 | 27,35 | 27,38 | 27,38 | 1300 |
20 feb 2024 | 27,43 | 27,43 | 27,38 | 27,41 | 27,41 | 8400 |
16 feb 2024 | 27,44 | 27,45 | 27,43 | 27,43 | 27,43 | 1000 |
15 feb 2024 | 27,65 | 27,65 | 27,44 | 27,50 | 27,50 | 6100 |
14 feb 2024 | 27,24 | 27,33 | 27,23 | 27,33 | 27,33 | 5000 |
13 feb 2024 | 27,23 | 27,23 | 27,06 | 27,11 | 27,11 | 8000 |
12 feb 2024 | 27,49 | 27,52 | 27,48 | 27,48 | 27,48 | 2200 |
09 feb 2024 | 27,39 | 27,46 | 27,39 | 27,45 | 27,45 | 3000 |
08 feb 2024 | 27,40 | 27,40 | 27,36 | 27,38 | 27,38 | 2200 |
07 feb 2024 | 27,39 | 27,44 | 27,39 | 27,42 | 27,42 | 19.100 |
06 feb 2024 | 27,33 | 27,38 | 27,33 | 27,38 | 27,38 | 3500 |
05 feb 2024 | 27,14 | 27,23 | 27,14 | 27,23 | 27,23 | 800 |
02 feb 2024 | 27,35 | 27,42 | 27,31 | 27,42 | 27,42 | 1600 |
01 feb 2024 | 27,34 | 27,46 | 27,34 | 27,46 | 27,46 | 2300 |
31 ene 2024 | 27,40 | 27,42 | 27,22 | 27,22 | 27,22 | 15.400 |
30 ene 2024 | 27,33 | 27,34 | 27,33 | 27,34 | 27,34 | 1300 |
29 ene 2024 | 27,23 | 27,35 | 27,23 | 27,35 | 27,35 | 4400 |
26 ene 2024 | 27,24 | 27,24 | 27,17 | 27,19 | 27,19 | 2000 |
25 ene 2024 | 27,21 | 27,21 | 27,16 | 27,18 | 27,18 | 3900 |
24 ene 2024 | 27,22 | 27,24 | 27,07 | 27,07 | 27,07 | 2700 |
23 ene 2024 | 26,98 | 27,07 | 26,98 | 27,07 | 27,07 | 300 |
22 ene 2024 | 27,12 | 27,13 | 27,08 | 27,08 | 27,08 | 5600 |
19 ene 2024 | 26,87 | 27,01 | 26,86 | 27,01 | 27,01 | 4200 |
18 ene 2024 | 26,82 | 26,87 | 26,77 | 26,87 | 26,87 | 2000 |
17 ene 2024 | 26,80 | 26,80 | 26,74 | 26,79 | 26,79 | 3300 |
16 ene 2024 | 27,00 | 27,01 | 26,93 | 26,93 | 26,93 | 500 |
12 ene 2024 | 27,16 | 27,19 | 27,16 | 27,18 | 27,18 | 2300 |
11 ene 2024 | 27,12 | 27,14 | 26,94 | 27,14 | 27,14 | 3400 |
10 ene 2024 | 27,10 | 27,10 | 27,05 | 27,08 | 27,08 | 2700 |
09 ene 2024 | 27,02 | 27,05 | 27,02 | 27,03 | 27,03 | 1100 |
08 ene 2024 | 26,91 | 27,11 | 26,91 | 27,11 | 27,11 | 1300 |
05 ene 2024 | 26,82 | 26,89 | 26,82 | 26,88 | 26,88 | 7800 |
04 ene 2024 | 26,97 | 27,01 | 26,89 | 26,89 | 26,89 | 2400 |
03 ene 2024 | 26,96 | 26,98 | 26,96 | 26,98 | 26,98 | 2900 |
02 ene 2024 | 27,15 | 27,16 | 27,09 | 27,10 | 27,10 | 7400 |
29 dic 2023 | 27,33 | 27,33 | 27,26 | 27,26 | 27,26 | 1400 |
28 dic 2023 | 27,38 | 27,38 | 27,34 | 27,34 | 27,34 | 600 |
27 dic 2023 | 27,35 | 27,37 | 27,29 | 27,35 | 27,35 | 8900 |
26 dic 2023 | 27,20 | 27,24 | 27,19 | 27,24 | 27,24 | 5600 |
22 dic 2023 | 27,21 | 27,21 | 27,12 | 27,12 | 27,12 | 4600 |
22 dic 2023 | 0.17 Dividendo | |||||
21 dic 2023 | 27,29 | 27,30 | 27,22 | 27,28 | 27,11 | 5300 |
20 dic 2023 | 27,29 | 27,30 | 27,15 | 27,15 | 26,98 | 13.500 |
19 dic 2023 | 27,23 | 27,26 | 27,22 | 27,26 | 27,09 | 6000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |