Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 25,29 | 25,34 | 25,29 | 25,33 | 25,33 | 32.667 |
10 may 2024 | 25,29 | 25,34 | 25,29 | 25,34 | 25,34 | 45.100 |
09 may 2024 | 25,29 | 25,33 | 25,28 | 25,31 | 25,31 | 39.000 |
08 may 2024 | 25,31 | 25,32 | 25,27 | 25,31 | 25,31 | 89.100 |
07 may 2024 | 25,28 | 25,33 | 25,28 | 25,32 | 25,32 | 62.200 |
06 may 2024 | 25,30 | 25,36 | 25,28 | 25,31 | 25,31 | 78.200 |
03 may 2024 | 25,30 | 25,40 | 25,30 | 25,39 | 25,39 | 11.200 |
02 may 2024 | 25,28 | 25,35 | 25,28 | 25,32 | 25,32 | 11.800 |
01 may 2024 | 25,31 | 25,40 | 25,28 | 25,37 | 25,37 | 17.100 |
30 abr 2024 | 25,25 | 25,36 | 25,25 | 25,36 | 25,36 | 29.200 |
29 abr 2024 | 25,25 | 25,28 | 25,25 | 25,25 | 25,25 | 9700 |
26 abr 2024 | 25,24 | 25,27 | 25,24 | 25,25 | 25,25 | 21.200 |
25 abr 2024 | 25,21 | 25,26 | 25,21 | 25,23 | 25,23 | 32.600 |
24 abr 2024 | 25,20 | 25,27 | 25,20 | 25,23 | 25,23 | 20.300 |
23 abr 2024 | 25,20 | 25,25 | 25,20 | 25,23 | 25,23 | 20.400 |
22 abr 2024 | 25,19 | 25,25 | 25,19 | 25,19 | 25,19 | 31.500 |
19 abr 2024 | 25,22 | 25,25 | 25,19 | 25,20 | 25,20 | 46.400 |
18 abr 2024 | 25,22 | 25,24 | 25,22 | 25,23 | 25,23 | 27.800 |
17 abr 2024 | 25,20 | 25,24 | 25,20 | 25,22 | 25,22 | 25.400 |
16 abr 2024 | 25,17 | 25,22 | 25,17 | 25,20 | 25,20 | 43.300 |
15 abr 2024 | 25,18 | 25,20 | 25,15 | 25,17 | 25,17 | 123.700 |
12 abr 2024 | 25,25 | 25,25 | 25,21 | 25,22 | 25,22 | 31.900 |
11 abr 2024 | 25,23 | 25,27 | 25,21 | 25,22 | 25,22 | 16.900 |
10 abr 2024 | 25,25 | 25,28 | 25,22 | 25,23 | 25,23 | 47.100 |
09 abr 2024 | 25,32 | 25,32 | 25,25 | 25,28 | 25,28 | 107.100 |
08 abr 2024 | 25,38 | 25,38 | 25,31 | 25,34 | 25,34 | 13.400 |
05 abr 2024 | 25,36 | 25,39 | 25,31 | 25,34 | 25,34 | 33.300 |
04 abr 2024 | 25,36 | 25,37 | 25,35 | 25,37 | 25,37 | 13.300 |
03 abr 2024 | 25,30 | 25,38 | 25,29 | 25,34 | 25,34 | 26.300 |
02 abr 2024 | 25,25 | 25,34 | 25,25 | 25,30 | 25,30 | 20.100 |
01 abr 2024 | 25,25 | 25,37 | 25,25 | 25,32 | 25,32 | 52.300 |
28 mar 2024 | 25,51 | 25,59 | 25,12 | 25,12 | 25,12 | 223.800 |
28 mar 2024 | 0.77 Dividendo | |||||
27 mar 2024 | 25,93 | 26,00 | 25,92 | 25,99 | 25,22 | 30.300 |
26 mar 2024 | 26,00 | 26,07 | 25,93 | 25,99 | 25,22 | 28.700 |
25 mar 2024 | 26,10 | 26,10 | 25,95 | 25,95 | 25,18 | 13.100 |
22 mar 2024 | 26,08 | 26,08 | 25,96 | 26,08 | 25,31 | 15.400 |
21 mar 2024 | 25,89 | 26,10 | 25,89 | 26,08 | 25,31 | 17.200 |
20 mar 2024 | 25,99 | 26,05 | 25,98 | 25,98 | 25,21 | 16.100 |
19 mar 2024 | 25,91 | 26,01 | 25,91 | 25,98 | 25,21 | 14.400 |
18 mar 2024 | 25,95 | 25,97 | 25,87 | 25,97 | 25,20 | 15.800 |
15 mar 2024 | 25,90 | 26,00 | 25,88 | 26,00 | 25,23 | 30.900 |
14 mar 2024 | 25,87 | 25,96 | 25,86 | 25,90 | 25,13 | 19.500 |
13 mar 2024 | 25,85 | 25,92 | 25,81 | 25,85 | 25,08 | 17.800 |
12 mar 2024 | 25,85 | 25,85 | 25,80 | 25,85 | 25,08 | 11.200 |
11 mar 2024 | 25,75 | 25,84 | 25,75 | 25,83 | 25,06 | 17.800 |
08 mar 2024 | 25,76 | 25,83 | 25,76 | 25,83 | 25,06 | 90.200 |
07 mar 2024 | 25,90 | 25,97 | 25,51 | 25,68 | 24,92 | 106.000 |
06 mar 2024 | 25,95 | 25,95 | 25,87 | 25,89 | 25,12 | 11.900 |
05 mar 2024 | 25,80 | 25,93 | 25,80 | 25,87 | 25,10 | 24.300 |
04 mar 2024 | 25,97 | 25,97 | 25,80 | 25,85 | 25,08 | 17.600 |
01 mar 2024 | 25,92 | 26,09 | 25,84 | 25,96 | 25,19 | 28.500 |
29 feb 2024 | 25,75 | 26,19 | 25,75 | 26,03 | 25,26 | 102.600 |
28 feb 2024 | 25,72 | 25,78 | 25,72 | 25,77 | 25,01 | 39.900 |
27 feb 2024 | 25,76 | 25,77 | 25,75 | 25,77 | 25,01 | 60.000 |
26 feb 2024 | 25,74 | 25,77 | 25,74 | 25,77 | 25,01 | 64.500 |
23 feb 2024 | 25,75 | 25,78 | 25,74 | 25,78 | 25,02 | 8000 |
22 feb 2024 | 25,77 | 25,77 | 25,72 | 25,73 | 24,97 | 32.300 |
21 feb 2024 | 25,72 | 25,78 | 25,72 | 25,72 | 24,96 | 20.700 |
20 feb 2024 | 25,72 | 25,75 | 25,71 | 25,72 | 24,96 | 36.700 |
16 feb 2024 | 25,70 | 25,74 | 25,70 | 25,72 | 24,96 | 45.400 |
15 feb 2024 | 25,71 | 25,78 | 25,71 | 25,73 | 24,97 | 39.500 |
14 feb 2024 | 25,72 | 25,73 | 25,70 | 25,71 | 24,95 | 36.600 |
13 feb 2024 | 25,71 | 25,75 | 25,68 | 25,71 | 24,95 | 41.300 |
12 feb 2024 | 25,68 | 25,75 | 25,68 | 25,75 | 24,99 | 49.200 |
09 feb 2024 | 25,61 | 25,72 | 25,61 | 25,68 | 24,92 | 27.700 |
08 feb 2024 | 25,71 | 25,72 | 25,66 | 25,72 | 24,96 | 40.000 |
07 feb 2024 | 25,65 | 25,70 | 25,65 | 25,70 | 24,94 | 75.000 |
06 feb 2024 | 25,66 | 25,68 | 25,57 | 25,64 | 24,88 | 117.700 |
05 feb 2024 | 25,61 | 25,70 | 25,57 | 25,68 | 24,92 | 62.000 |
02 feb 2024 | 25,66 | 25,72 | 25,65 | 25,69 | 24,93 | 48.200 |
01 feb 2024 | 25,85 | 25,85 | 25,51 | 25,71 | 24,95 | 97.200 |
31 ene 2024 | 25,66 | 25,86 | 25,66 | 25,86 | 25,09 | 123.100 |
30 ene 2024 | 25,70 | 25,73 | 25,67 | 25,68 | 24,92 | 52.600 |
29 ene 2024 | 25,65 | 25,75 | 25,65 | 25,73 | 24,97 | 85.300 |
26 ene 2024 | 25,66 | 25,74 | 25,66 | 25,72 | 24,96 | 61.100 |
25 ene 2024 | 25,65 | 25,71 | 25,59 | 25,66 | 24,90 | 47.000 |
24 ene 2024 | 25,48 | 25,60 | 25,48 | 25,58 | 24,82 | 56.800 |
23 ene 2024 | 25,50 | 25,54 | 25,48 | 25,53 | 24,77 | 72.600 |
22 ene 2024 | 25,69 | 25,69 | 25,35 | 25,50 | 24,74 | 491.200 |
19 ene 2024 | 26,59 | 26,66 | 26,55 | 26,66 | 25,87 | 11.100 |
18 ene 2024 | 26,58 | 26,59 | 26,45 | 26,59 | 25,80 | 14.600 |
17 ene 2024 | 26,50 | 26,59 | 26,48 | 26,57 | 25,78 | 16.400 |
16 ene 2024 | 26,49 | 26,55 | 26,43 | 26,53 | 25,74 | 17.700 |
12 ene 2024 | 26,42 | 26,50 | 26,39 | 26,39 | 25,61 | 3600 |
11 ene 2024 | 26,31 | 26,56 | 26,28 | 26,43 | 25,65 | 14.000 |
10 ene 2024 | 26,67 | 26,67 | 26,20 | 26,46 | 25,68 | 18.800 |
09 ene 2024 | 26,63 | 26,71 | 26,57 | 26,63 | 25,84 | 7900 |
08 ene 2024 | 26,09 | 26,74 | 26,02 | 26,57 | 25,78 | 36.700 |
05 ene 2024 | 26,13 | 26,20 | 26,00 | 26,04 | 25,27 | 24.900 |
04 ene 2024 | 26,02 | 26,15 | 26,01 | 26,10 | 25,33 | 23.600 |
03 ene 2024 | 25,96 | 26,13 | 25,95 | 26,05 | 25,28 | 46.200 |
02 ene 2024 | 25,88 | 26,13 | 25,88 | 26,01 | 25,24 | 43.400 |
29 dic 2023 | 26,39 | 26,48 | 25,88 | 25,88 | 25,11 | 149.400 |
28 dic 2023 | 26,75 | 26,89 | 26,27 | 26,38 | 25,60 | 36.900 |
28 dic 2023 | 0.792 Dividendo | |||||
27 dic 2023 | 27,22 | 27,40 | 27,05 | 27,23 | 25,65 | 26.000 |
26 dic 2023 | 27,30 | 27,40 | 27,20 | 27,22 | 25,65 | 34.200 |
22 dic 2023 | 27,43 | 27,47 | 27,32 | 27,34 | 25,76 | 13.900 |
21 dic 2023 | 27,35 | 27,46 | 27,30 | 27,43 | 25,84 | 13.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |