Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 25,91 | 25,94 | 25,91 | 25,94 | 25,94 | 1800 |
25 jun 2024 | 0.05 Dividendo | |||||
24 jun 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,05 | - |
21 jun 2024 | 25,78 | 25,92 | 25,78 | 25,92 | 25,87 | 7300 |
20 jun 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,86 | - |
18 jun 2024 | 25,81 | 25,83 | 25,81 | 25,83 | 25,78 | 6200 |
17 jun 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,69 | 100 |
14 jun 2024 | 25,48 | 25,51 | 25,48 | 25,51 | 25,46 | 1000 |
13 jun 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,64 | 100 |
12 jun 2024 | 25,73 | 25,79 | 25,73 | 25,79 | 25,74 | 200 |
11 jun 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,69 | 100 |
10 jun 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,84 | 900 |
07 jun 2024 | 25,91 | 25,91 | 25,83 | 25,86 | 25,81 | 3600 |
06 jun 2024 | 25,97 | 25,97 | 25,91 | 25,92 | 25,87 | 3400 |
05 jun 2024 | 25,92 | 25,97 | 25,92 | 25,97 | 25,92 | 1500 |
04 jun 2024 | 25,85 | 25,85 | 25,84 | 25,84 | 25,79 | 1000 |
03 jun 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,82 | 100 |
31 may 2024 | 25,66 | 25,99 | 25,66 | 25,99 | 25,94 | 400 |
30 may 2024 | 25,73 | 25,76 | 25,73 | 25,76 | 25,71 | 1200 |
29 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,57 | 100 |
28 may 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,76 | 100 |
24 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,87 | 100 |
23 may 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,69 | 100 |
22 may 2024 | 25,97 | 26,03 | 25,97 | 26,03 | 25,98 | 500 |
21 may 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,02 | 100 |
20 may 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,00 | 100 |
17 may 2024 | 26,13 | 26,13 | 26,09 | 26,09 | 26,05 | 300 |
16 may 2024 | 26,10 | 26,12 | 26,10 | 26,12 | 26,07 | 300 |
15 may 2024 | 25,92 | 26,01 | 25,92 | 26,01 | 25,96 | 5900 |
14 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,78 | 100 |
13 may 2024 | 25,71 | 25,72 | 25,71 | 25,72 | 25,67 | 200 |
10 may 2024 | 25,64 | 25,66 | 25,64 | 25,66 | 25,61 | 100 |
09 may 2024 | 25,59 | 25,63 | 25,59 | 25,63 | 25,58 | 2300 |
08 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,47 | 100 |
07 may 2024 | 25,57 | 25,59 | 25,52 | 25,52 | 25,47 | 5600 |
06 may 2024 | 25,44 | 25,47 | 25,44 | 25,47 | 25,42 | 3700 |
03 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,21 | 100 |
02 may 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,04 | 100 |
01 may 2024 | 24,98 | 24,98 | 24,92 | 24,92 | 24,87 | 600 |
30 abr 2024 | 25,07 | 25,07 | 25,02 | 25,02 | 24,97 | 50.400 |
29 abr 2024 | 25,30 | 25,33 | 25,30 | 25,33 | 25,29 | 1100 |
26 abr 2024 | 25,13 | 25,20 | 25,13 | 25,20 | 25,15 | 300 |
25 abr 2024 | 25,12 | 25,17 | 25,12 | 25,17 | 25,12 | 1000 |
24 abr 2024 | 25,33 | 25,37 | 25,33 | 25,37 | 25,32 | 200 |
23 abr 2024 | 25,21 | 25,34 | 25,21 | 25,34 | 25,29 | 300 |
22 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,07 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |