Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 24,16 | 24,33 | 23,72 | 23,72 | 23,72 | 144.802 |
29 may 2023 | 24,45 | 24,45 | 24,14 | 24,16 | 24,16 | 90.295 |
26 may 2023 | 24,19 | 24,59 | 24,11 | 24,33 | 24,33 | 184.462 |
25 may 2023 | 24,09 | 24,22 | 23,80 | 23,90 | 23,90 | 140.188 |
24 may 2023 | 24,10 | 24,11 | 23,76 | 24,03 | 24,03 | 216.722 |
23 may 2023 | 24,70 | 24,74 | 24,42 | 24,50 | 24,50 | 108.028 |
22 may 2023 | 24,40 | 24,72 | 24,34 | 24,64 | 24,64 | 127.288 |
22 may 2023 | 0.22 Dividendo | |||||
19 may 2023 | 24,93 | 25,17 | 24,80 | 24,80 | 24,58 | 205.111 |
18 may 2023 | 24,59 | 24,77 | 24,30 | 24,73 | 24,51 | 182.995 |
17 may 2023 | 23,92 | 24,60 | 23,88 | 24,52 | 24,30 | 152.485 |
16 may 2023 | 24,18 | 24,43 | 23,93 | 24,08 | 23,87 | 131.403 |
15 may 2023 | 24,47 | 24,54 | 24,27 | 24,40 | 24,18 | 81.947 |
12 may 2023 | 24,10 | 24,52 | 24,10 | 24,31 | 24,09 | 169.124 |
11 may 2023 | 24,50 | 24,75 | 23,82 | 24,02 | 23,81 | 310.915 |
10 may 2023 | 25,35 | 25,48 | 24,61 | 24,68 | 24,47 | 177.210 |
09 may 2023 | 24,83 | 25,23 | 24,80 | 25,20 | 24,98 | 151.637 |
08 may 2023 | 24,76 | 25,56 | 24,67 | 25,11 | 24,89 | 208.425 |
05 may 2023 | 24,23 | 24,75 | 24,07 | 24,61 | 24,40 | 329.453 |
04 may 2023 | 25,73 | 25,81 | 24,19 | 24,27 | 24,06 | 430.330 |
03 may 2023 | 25,70 | 25,81 | 25,39 | 25,63 | 25,40 | 167.537 |
02 may 2023 | 25,85 | 25,85 | 25,26 | 25,34 | 25,12 | 171.299 |
28 abr 2023 | 25,71 | 25,75 | 25,08 | 25,70 | 25,47 | 264.771 |
27 abr 2023 | 25,42 | 25,83 | 25,26 | 25,59 | 25,36 | 154.025 |
26 abr 2023 | 25,11 | 25,41 | 24,83 | 25,41 | 25,18 | 213.193 |
25 abr 2023 | 25,31 | 25,31 | 24,74 | 25,04 | 24,82 | 299.704 |
24 abr 2023 | 25,80 | 25,94 | 25,25 | 25,34 | 25,12 | 314.685 |
21 abr 2023 | 26,68 | 26,68 | 25,91 | 25,91 | 25,68 | 442.753 |
20 abr 2023 | 26,91 | 26,92 | 26,51 | 26,90 | 26,66 | 127.290 |
19 abr 2023 | 27,40 | 27,40 | 26,74 | 26,90 | 26,66 | 201.492 |
18 abr 2023 | 27,33 | 27,59 | 27,18 | 27,38 | 27,13 | 272.095 |
17 abr 2023 | 27,08 | 27,41 | 27,08 | 27,25 | 27,01 | 359.396 |
14 abr 2023 | 27,22 | 27,22 | 26,76 | 26,94 | 26,70 | 146.376 |
13 abr 2023 | 26,73 | 27,25 | 26,65 | 27,07 | 26,82 | 142.116 |
12 abr 2023 | 26,78 | 27,31 | 26,70 | 26,83 | 26,59 | 167.465 |
11 abr 2023 | 25,99 | 26,97 | 25,99 | 26,91 | 26,67 | 314.983 |
06 abr 2023 | 25,88 | 25,99 | 25,53 | 25,73 | 25,50 | 209.291 |
05 abr 2023 | 26,24 | 26,29 | 25,59 | 25,70 | 25,47 | 283.872 |
04 abr 2023 | 26,86 | 27,16 | 26,15 | 26,15 | 25,92 | 281.490 |
03 abr 2023 | 27,50 | 27,50 | 26,81 | 26,81 | 26,57 | 339.646 |
31 mar 2023 | 27,58 | 27,93 | 27,46 | 27,89 | 27,64 | 189.600 |
30 mar 2023 | 27,34 | 27,73 | 27,17 | 27,59 | 27,35 | 214.835 |
29 mar 2023 | 26,95 | 27,43 | 26,80 | 27,22 | 26,98 | 282.054 |
28 mar 2023 | 26,38 | 26,69 | 26,16 | 26,43 | 26,20 | 216.462 |
27 mar 2023 | 26,50 | 26,52 | 25,58 | 26,18 | 25,95 | 248.053 |
24 mar 2023 | 26,30 | 26,30 | 25,17 | 26,00 | 25,77 | 380.345 |
23 mar 2023 | 26,41 | 26,62 | 26,07 | 26,42 | 26,19 | 218.089 |
22 mar 2023 | 26,08 | 26,38 | 25,80 | 26,24 | 26,01 | 181.287 |
21 mar 2023 | 25,50 | 26,40 | 25,42 | 26,15 | 25,92 | 284.950 |
20 mar 2023 | 24,74 | 25,42 | 24,10 | 25,23 | 25,01 | 432.187 |
17 mar 2023 | 25,72 | 26,64 | 24,91 | 25,00 | 24,78 | 525.117 |
16 mar 2023 | 25,66 | 25,70 | 24,77 | 25,43 | 25,20 | 573.731 |
15 mar 2023 | 27,50 | 27,50 | 24,94 | 25,05 | 24,82 | 770.704 |
14 mar 2023 | 26,94 | 27,60 | 26,63 | 27,49 | 27,25 | 371.629 |
13 mar 2023 | 28,33 | 28,46 | 26,90 | 27,00 | 26,76 | 523.611 |
10 mar 2023 | 28,79 | 28,91 | 28,27 | 28,48 | 28,22 | 373.590 |
09 mar 2023 | 29,90 | 29,90 | 29,35 | 29,39 | 29,13 | 164.203 |
08 mar 2023 | 29,25 | 29,82 | 29,15 | 29,71 | 29,45 | 141.575 |
07 mar 2023 | 30,00 | 30,07 | 29,40 | 29,41 | 29,14 | 222.208 |
06 mar 2023 | 30,35 | 30,43 | 29,88 | 29,99 | 29,72 | 348.821 |
03 mar 2023 | 29,70 | 30,50 | 29,70 | 30,42 | 30,16 | 757.674 |
02 mar 2023 | 29,09 | 29,58 | 28,88 | 29,58 | 29,32 | 419.983 |
01 mar 2023 | 28,80 | 29,53 | 28,76 | 29,09 | 28,83 | 588.440 |
28 feb 2023 | 28,20 | 28,52 | 28,02 | 28,43 | 28,18 | 298.090 |
27 feb 2023 | 28,00 | 28,41 | 28,00 | 28,13 | 27,88 | 253.422 |
24 feb 2023 | 28,22 | 28,25 | 27,69 | 27,83 | 27,58 | 250.612 |
23 feb 2023 | 28,33 | 28,48 | 28,08 | 28,17 | 27,92 | 233.271 |
22 feb 2023 | 28,00 | 28,32 | 27,74 | 28,15 | 27,90 | 291.238 |
21 feb 2023 | 28,55 | 28,70 | 27,96 | 28,43 | 28,18 | 343.417 |
20 feb 2023 | 28,40 | 28,67 | 28,17 | 28,50 | 28,25 | 263.896 |
17 feb 2023 | 28,39 | 28,59 | 28,25 | 28,28 | 28,03 | 341.381 |
16 feb 2023 | 28,65 | 28,97 | 28,43 | 28,86 | 28,60 | 358.587 |
15 feb 2023 | 27,99 | 28,50 | 27,99 | 28,47 | 28,22 | 467.102 |
14 feb 2023 | 27,33 | 28,16 | 27,23 | 27,83 | 27,59 | 507.109 |
13 feb 2023 | 27,20 | 27,28 | 26,81 | 27,14 | 26,89 | 311.879 |
10 feb 2023 | 27,39 | 27,45 | 26,81 | 27,08 | 26,83 | 356.411 |
09 feb 2023 | 27,34 | 27,94 | 27,07 | 27,49 | 27,25 | 612.189 |
08 feb 2023 | 27,47 | 27,60 | 27,22 | 27,24 | 26,99 | 423.173 |
07 feb 2023 | 27,48 | 27,84 | 27,36 | 27,46 | 27,22 | 311.888 |
06 feb 2023 | 28,17 | 28,17 | 27,40 | 27,55 | 27,31 | 486.293 |
03 feb 2023 | 28,32 | 28,77 | 28,30 | 28,55 | 28,30 | 265.613 |
02 feb 2023 | 28,60 | 28,72 | 28,09 | 28,45 | 28,20 | 324.634 |
01 feb 2023 | 28,50 | 28,63 | 28,09 | 28,28 | 28,03 | 297.989 |
31 ene 2023 | 28,99 | 29,08 | 28,30 | 28,37 | 28,12 | 355.668 |
30 ene 2023 | 29,29 | 29,44 | 28,92 | 28,93 | 28,68 | 309.067 |
27 ene 2023 | 29,17 | 29,72 | 29,17 | 29,42 | 29,15 | 502.421 |
26 ene 2023 | 28,90 | 29,40 | 28,75 | 29,26 | 29,00 | 709.885 |
25 ene 2023 | 28,60 | 28,76 | 28,42 | 28,69 | 28,44 | 264.624 |
24 ene 2023 | 28,55 | 28,66 | 28,25 | 28,57 | 28,32 | 250.622 |
23 ene 2023 | 28,41 | 28,73 | 28,36 | 28,51 | 28,26 | 367.523 |
20 ene 2023 | 28,27 | 28,40 | 27,98 | 28,29 | 28,04 | 399.627 |
19 ene 2023 | 28,45 | 28,50 | 27,61 | 27,91 | 27,66 | 708.515 |
18 ene 2023 | 28,66 | 29,08 | 28,35 | 28,90 | 28,64 | 515.477 |
17 ene 2023 | 28,59 | 29,25 | 28,59 | 28,97 | 28,71 | 457.315 |
16 ene 2023 | 28,61 | 28,69 | 28,23 | 28,51 | 28,26 | 217.839 |
13 ene 2023 | 28,16 | 28,80 | 28,10 | 28,55 | 28,29 | 674.813 |
12 ene 2023 | 27,49 | 28,14 | 27,44 | 28,04 | 27,79 | 649.363 |
11 ene 2023 | 27,43 | 27,92 | 27,21 | 27,35 | 27,11 | 424.408 |
10 ene 2023 | 26,98 | 27,26 | 26,82 | 27,18 | 26,94 | 285.127 |
09 ene 2023 | 27,11 | 27,40 | 27,01 | 27,32 | 27,07 | 446.616 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |