Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 24,52 | 24,55 | 24,52 | 24,55 | 24,55 | 708 |
28 may 2024 | 24,60 | 24,90 | 24,60 | 24,90 | 24,90 | 4200 |
24 may 2024 | 24,73 | 24,73 | 24,47 | 24,49 | 24,49 | 5000 |
23 may 2024 | 25,32 | 25,32 | 24,35 | 24,35 | 24,35 | 10.100 |
22 may 2024 | 24,89 | 25,30 | 24,89 | 24,95 | 24,95 | 4700 |
21 may 2024 | 24,89 | 25,29 | 24,89 | 25,26 | 25,26 | 3500 |
20 may 2024 | 24,67 | 24,95 | 24,42 | 24,77 | 24,77 | 3700 |
17 may 2024 | 24,85 | 24,85 | 24,45 | 24,49 | 24,49 | 8400 |
16 may 2024 | 24,03 | 24,91 | 24,03 | 24,68 | 24,68 | 31.700 |
15 may 2024 | 24,97 | 25,43 | 24,30 | 24,30 | 24,30 | 31.100 |
14 may 2024 | 24,25 | 24,85 | 24,04 | 24,70 | 24,70 | 7800 |
13 may 2024 | 23,91 | 24,82 | 23,91 | 24,17 | 24,17 | 8900 |
10 may 2024 | 24,31 | 24,53 | 23,54 | 23,63 | 23,63 | 13.900 |
09 may 2024 | 24,30 | 24,99 | 24,30 | 24,99 | 24,99 | 4300 |
08 may 2024 | 24,58 | 24,73 | 24,26 | 24,26 | 24,26 | 4000 |
07 may 2024 | 25,50 | 25,65 | 25,22 | 25,34 | 25,34 | 9200 |
06 may 2024 | 25,13 | 25,50 | 25,13 | 25,32 | 25,32 | 3300 |
03 may 2024 | 25,50 | 25,50 | 25,36 | 25,36 | 25,36 | 2400 |
02 may 2024 | 24,91 | 25,50 | 24,91 | 25,28 | 25,28 | 11.700 |
01 may 2024 | 24,50 | 25,11 | 24,11 | 24,68 | 24,68 | 26.400 |
30 abr 2024 | 23,98 | 24,25 | 23,96 | 24,09 | 24,09 | 9700 |
29 abr 2024 | 24,50 | 24,50 | 24,25 | 24,25 | 24,25 | 4000 |
26 abr 2024 | 24,19 | 24,50 | 24,06 | 24,37 | 24,37 | 4100 |
25 abr 2024 | 24,50 | 24,50 | 23,90 | 24,05 | 24,05 | 7500 |
24 abr 2024 | 24,19 | 24,63 | 23,77 | 24,21 | 24,21 | 9900 |
23 abr 2024 | 24,60 | 25,22 | 24,11 | 24,11 | 24,11 | 3600 |
22 abr 2024 | 25,31 | 25,31 | 24,06 | 24,60 | 24,60 | 3200 |
19 abr 2024 | 23,50 | 24,29 | 23,50 | 24,29 | 24,29 | 6900 |
18 abr 2024 | 24,39 | 24,39 | 23,55 | 23,55 | 23,55 | 10.000 |
17 abr 2024 | 24,37 | 24,37 | 23,95 | 23,99 | 23,99 | 4500 |
16 abr 2024 | 23,73 | 23,75 | 23,50 | 23,56 | 23,56 | 3500 |
15 abr 2024 | 23,99 | 23,99 | 23,50 | 23,50 | 23,50 | 6300 |
12 abr 2024 | 24,29 | 24,29 | 23,75 | 23,75 | 23,75 | 9500 |
12 abr 2024 | 0.3 Dividendo | |||||
11 abr 2024 | 24,40 | 24,70 | 24,40 | 24,47 | 24,17 | 6500 |
10 abr 2024 | 24,75 | 24,76 | 24,00 | 24,32 | 24,02 | 13.900 |
09 abr 2024 | 25,30 | 25,33 | 24,75 | 24,91 | 24,60 | 5300 |
08 abr 2024 | 25,64 | 25,64 | 24,75 | 24,90 | 24,59 | 7600 |
05 abr 2024 | 25,45 | 25,59 | 25,05 | 25,38 | 25,07 | 5100 |
04 abr 2024 | 25,74 | 25,74 | 24,76 | 24,76 | 24,46 | 6900 |
03 abr 2024 | 24,37 | 26,50 | 24,37 | 25,30 | 24,99 | 21.800 |
02 abr 2024 | 28,26 | 28,39 | 24,24 | 24,42 | 24,12 | 83.000 |
01 abr 2024 | 27,00 | 28,51 | 26,23 | 28,51 | 28,16 | 24.400 |
28 mar 2024 | 27,17 | 28,22 | 26,80 | 27,21 | 26,88 | 8300 |
27 mar 2024 | 26,54 | 26,88 | 26,32 | 26,88 | 26,55 | 8600 |
26 mar 2024 | 28,50 | 28,50 | 26,06 | 26,55 | 26,22 | 6000 |
25 mar 2024 | 28,50 | 28,50 | 26,53 | 26,72 | 26,39 | 3300 |
22 mar 2024 | 28,94 | 29,00 | 27,21 | 27,21 | 26,88 | 11.800 |
21 mar 2024 | 26,71 | 27,87 | 26,71 | 27,87 | 27,53 | 8100 |
20 mar 2024 | 26,50 | 27,22 | 26,50 | 26,71 | 26,38 | 8000 |
19 mar 2024 | 27,70 | 27,99 | 27,00 | 27,42 | 27,08 | 13.600 |
18 mar 2024 | 26,04 | 28,36 | 26,04 | 27,31 | 26,98 | 47.500 |
15 mar 2024 | 25,11 | 26,34 | 25,11 | 26,21 | 25,89 | 25.800 |
14 mar 2024 | 26,02 | 26,02 | 25,36 | 25,37 | 25,06 | 19.100 |
13 mar 2024 | 26,16 | 26,60 | 25,93 | 26,30 | 25,98 | 9700 |
12 mar 2024 | 26,55 | 26,55 | 26,34 | 26,50 | 26,18 | 4200 |
11 mar 2024 | 26,80 | 27,20 | 26,69 | 26,69 | 26,36 | 5400 |
08 mar 2024 | 27,01 | 27,19 | 25,00 | 26,61 | 26,28 | 5900 |
07 mar 2024 | 26,13 | 26,92 | 26,07 | 26,92 | 26,59 | 5300 |
06 mar 2024 | 26,14 | 26,47 | 26,09 | 26,47 | 26,15 | 5600 |
05 mar 2024 | 26,66 | 26,99 | 26,35 | 26,45 | 26,13 | 6300 |
04 mar 2024 | 25,50 | 26,93 | 25,50 | 26,47 | 26,15 | 10.300 |
01 mar 2024 | 27,36 | 27,36 | 26,29 | 26,51 | 26,18 | 6000 |
29 feb 2024 | 27,24 | 27,70 | 26,95 | 27,61 | 27,27 | 8700 |
28 feb 2024 | 25,73 | 27,19 | 25,73 | 26,68 | 26,35 | 7900 |
27 feb 2024 | 26,25 | 26,48 | 25,98 | 26,10 | 25,78 | 7700 |
26 feb 2024 | 25,73 | 26,50 | 25,73 | 26,03 | 25,71 | 8200 |
23 feb 2024 | 25,21 | 26,25 | 25,10 | 26,06 | 25,74 | 12.700 |
22 feb 2024 | 26,00 | 26,78 | 25,60 | 25,60 | 25,29 | 8400 |
21 feb 2024 | 26,72 | 26,72 | 25,79 | 25,91 | 25,59 | 6600 |
20 feb 2024 | 27,56 | 27,87 | 27,02 | 27,02 | 26,69 | 7700 |
16 feb 2024 | 27,76 | 28,45 | 27,76 | 28,11 | 27,77 | 7100 |
15 feb 2024 | 26,67 | 28,20 | 26,65 | 27,70 | 27,36 | 12.400 |
14 feb 2024 | 26,40 | 27,10 | 26,40 | 27,10 | 26,77 | 7000 |
13 feb 2024 | 26,06 | 27,49 | 25,76 | 25,93 | 25,61 | 18.900 |
12 feb 2024 | 26,33 | 27,50 | 26,14 | 27,12 | 26,79 | 17.200 |
09 feb 2024 | 26,65 | 27,00 | 25,92 | 26,51 | 26,18 | 8900 |
08 feb 2024 | 27,00 | 27,00 | 26,53 | 26,80 | 26,47 | 6300 |
07 feb 2024 | 27,44 | 27,54 | 25,99 | 27,00 | 26,67 | 10.800 |
06 feb 2024 | 27,53 | 28,00 | 26,96 | 27,66 | 27,32 | 21.400 |
05 feb 2024 | 27,53 | 28,01 | 27,49 | 27,61 | 27,27 | 13.100 |
02 feb 2024 | 28,65 | 29,49 | 27,57 | 28,49 | 28,14 | 8600 |
01 feb 2024 | 27,97 | 29,50 | 27,52 | 28,72 | 28,37 | 27.300 |
31 ene 2024 | 27,52 | 27,89 | 26,87 | 27,39 | 27,05 | 12.700 |
30 ene 2024 | 28,77 | 28,77 | 27,39 | 27,90 | 27,56 | 5900 |
29 ene 2024 | 28,75 | 28,80 | 27,01 | 27,68 | 27,34 | 15.700 |
26 ene 2024 | 29,49 | 29,49 | 28,75 | 29,14 | 28,78 | 6000 |
25 ene 2024 | 30,29 | 30,29 | 29,40 | 29,40 | 29,04 | 6400 |
24 ene 2024 | 30,44 | 30,44 | 29,87 | 29,87 | 29,50 | 6000 |
23 ene 2024 | 29,05 | 30,50 | 29,05 | 29,62 | 29,26 | 7500 |
22 ene 2024 | 29,00 | 30,25 | 29,00 | 30,25 | 29,88 | 6400 |
19 ene 2024 | 28,36 | 28,95 | 27,75 | 28,94 | 28,59 | 8200 |
18 ene 2024 | 28,00 | 28,31 | 27,84 | 27,97 | 27,63 | 5400 |
17 ene 2024 | 28,50 | 28,88 | 28,06 | 28,06 | 27,72 | 5400 |
16 ene 2024 | 28,79 | 28,79 | 28,30 | 28,62 | 28,27 | 5600 |
12 ene 2024 | 29,51 | 29,51 | 28,75 | 29,16 | 28,80 | 7000 |
11 ene 2024 | 28,50 | 29,44 | 28,50 | 29,35 | 28,99 | 6700 |
11 ene 2024 | 0.3 Dividendo | |||||
10 ene 2024 | 30,10 | 30,52 | 29,23 | 29,90 | 29,24 | 9600 |
09 ene 2024 | 31,41 | 31,62 | 30,05 | 30,05 | 29,38 | 12.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |