Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 27,71 | 27,75 | 27,60 | 27,70 | 27,70 | 26.800 |
03 jun 2024 | 27,74 | 27,93 | 27,56 | 27,93 | 27,93 | 29.800 |
31 may 2024 | 27,57 | 27,72 | 27,31 | 27,51 | 27,51 | 86.600 |
30 may 2024 | 27,31 | 27,47 | 27,20 | 27,37 | 27,37 | 204.400 |
29 may 2024 | 27,21 | 27,27 | 27,09 | 27,10 | 27,10 | 28.000 |
28 may 2024 | 27,78 | 27,78 | 27,45 | 27,63 | 27,63 | 391.600 |
24 may 2024 | 27,81 | 27,93 | 27,73 | 27,89 | 27,89 | 23.000 |
23 may 2024 | 28,04 | 28,04 | 27,61 | 27,65 | 27,65 | 73.400 |
22 may 2024 | 27,74 | 27,86 | 27,61 | 27,68 | 27,68 | 185.100 |
21 may 2024 | 27,75 | 27,89 | 27,73 | 27,87 | 27,87 | 38.900 |
20 may 2024 | 27,80 | 27,99 | 27,80 | 27,96 | 27,96 | 54.900 |
17 may 2024 | 27,80 | 27,95 | 27,80 | 27,84 | 27,84 | 25.100 |
16 may 2024 | 28,05 | 28,05 | 27,83 | 27,91 | 27,91 | 16.700 |
15 may 2024 | 27,94 | 28,21 | 27,93 | 28,21 | 28,21 | 17.900 |
14 may 2024 | 27,61 | 27,75 | 27,61 | 27,70 | 27,70 | 31.200 |
13 may 2024 | 27,64 | 27,72 | 27,58 | 27,59 | 27,59 | 226.900 |
10 may 2024 | 27,73 | 27,77 | 27,56 | 27,73 | 27,73 | 72.500 |
09 may 2024 | 27,43 | 27,57 | 27,31 | 27,51 | 27,51 | 77.400 |
08 may 2024 | 27,29 | 27,36 | 27,19 | 27,35 | 27,35 | 43.600 |
07 may 2024 | 27,35 | 27,47 | 27,30 | 27,37 | 27,37 | 495.500 |
06 may 2024 | 27,20 | 27,29 | 27,10 | 27,29 | 27,29 | 34.700 |
03 may 2024 | 27,12 | 27,14 | 27,02 | 27,10 | 27,10 | 7600 |
02 may 2024 | 26,69 | 26,78 | 26,62 | 26,75 | 26,75 | 89.700 |
01 may 2024 | 26,52 | 26,87 | 26,51 | 26,60 | 26,60 | 64.000 |
30 abr 2024 | 26,88 | 26,92 | 26,64 | 26,64 | 26,64 | 7300 |
29 abr 2024 | 26,87 | 26,94 | 26,79 | 26,93 | 26,93 | 29.200 |
26 abr 2024 | 26,83 | 26,89 | 26,83 | 26,85 | 26,85 | 394.400 |
25 abr 2024 | 26,20 | 26,57 | 26,16 | 26,53 | 26,53 | 24.300 |
24 abr 2024 | 26,65 | 26,73 | 26,47 | 26,58 | 26,58 | 40.200 |
23 abr 2024 | 26,14 | 26,59 | 26,14 | 26,58 | 26,58 | 25.500 |
22 abr 2024 | 26,04 | 26,39 | 25,97 | 26,23 | 26,23 | 53.000 |
19 abr 2024 | 26,22 | 26,22 | 25,93 | 26,00 | 26,00 | 41.100 |
18 abr 2024 | 26,23 | 26,36 | 26,15 | 26,18 | 26,18 | 197.300 |
17 abr 2024 | 26,49 | 26,49 | 26,11 | 26,25 | 26,25 | 32.700 |
16 abr 2024 | 26,29 | 26,38 | 26,25 | 26,27 | 26,27 | 8300 |
15 abr 2024 | 26,69 | 26,69 | 26,26 | 26,30 | 26,30 | 24.300 |
12 abr 2024 | 26,61 | 26,61 | 26,32 | 26,42 | 26,42 | 36.100 |
11 abr 2024 | 26,83 | 26,95 | 26,68 | 26,94 | 26,94 | 20.500 |
10 abr 2024 | 26,54 | 26,84 | 26,54 | 26,79 | 26,79 | 25.900 |
09 abr 2024 | 27,33 | 27,33 | 26,98 | 27,12 | 27,12 | 25.500 |
08 abr 2024 | 27,29 | 27,32 | 27,12 | 27,26 | 27,26 | 8700 |
05 abr 2024 | 27,02 | 27,18 | 26,97 | 27,05 | 27,05 | 9900 |
04 abr 2024 | 27,40 | 27,52 | 27,02 | 27,02 | 27,02 | 17.400 |
03 abr 2024 | 27,05 | 27,35 | 27,05 | 27,23 | 27,23 | 12.800 |
02 abr 2024 | 27,17 | 27,17 | 27,03 | 27,14 | 27,14 | 18.600 |
01 abr 2024 | 27,38 | 27,49 | 27,26 | 27,34 | 27,34 | 71.700 |
28 mar 2024 | 27,41 | 27,47 | 27,29 | 27,35 | 27,35 | 29.300 |
27 mar 2024 | 27,45 | 27,47 | 27,29 | 27,39 | 27,39 | 34.200 |
26 mar 2024 | 27,38 | 27,45 | 27,32 | 27,37 | 27,37 | 41.100 |
25 mar 2024 | 27,35 | 27,49 | 27,26 | 27,26 | 27,26 | 57.900 |
22 mar 2024 | 27,57 | 27,61 | 27,41 | 27,53 | 27,53 | 52.200 |
21 mar 2024 | 27,68 | 27,78 | 27,60 | 27,67 | 27,67 | 16.900 |
20 mar 2024 | 27,32 | 27,58 | 27,28 | 27,58 | 27,58 | 56.900 |
19 mar 2024 | 27,27 | 27,34 | 27,18 | 27,24 | 27,24 | 80.800 |
18 mar 2024 | 27,53 | 27,53 | 27,29 | 27,30 | 27,30 | 18.100 |
15 mar 2024 | 27,64 | 27,64 | 27,38 | 27,44 | 27,44 | 21.300 |
14 mar 2024 | 27,86 | 27,86 | 27,44 | 27,59 | 27,59 | 133.600 |
13 mar 2024 | 27,81 | 27,89 | 27,78 | 27,85 | 27,85 | 27.600 |
12 mar 2024 | 27,78 | 27,82 | 27,75 | 27,82 | 27,82 | 3100 |
11 mar 2024 | 27,59 | 27,59 | 27,47 | 27,51 | 27,51 | 1.573.100 |
08 mar 2024 | 27,99 | 28,00 | 27,68 | 27,69 | 27,69 | 13.600 |
07 mar 2024 | 27,73 | 27,97 | 27,71 | 27,89 | 27,89 | 15.700 |
06 mar 2024 | 27,40 | 27,54 | 27,32 | 27,48 | 27,48 | 14.900 |
05 mar 2024 | 27,32 | 27,32 | 27,01 | 27,10 | 27,10 | 29.800 |
04 mar 2024 | 27,41 | 27,47 | 27,36 | 27,43 | 27,43 | 10.800 |
01 mar 2024 | 27,13 | 27,33 | 27,13 | 27,28 | 27,28 | 8800 |
29 feb 2024 | 27,04 | 27,04 | 26,80 | 27,00 | 27,00 | 15.300 |
28 feb 2024 | 26,90 | 26,95 | 26,89 | 26,93 | 26,93 | 9900 |
27 feb 2024 | 27,05 | 27,08 | 26,97 | 27,08 | 27,08 | 21.300 |
26 feb 2024 | 27,02 | 27,11 | 27,02 | 27,06 | 27,06 | 19.500 |
23 feb 2024 | 27,04 | 27,06 | 26,92 | 27,03 | 27,03 | 11.100 |
22 feb 2024 | 26,94 | 27,07 | 26,88 | 27,06 | 27,06 | 8700 |
21 feb 2024 | 26,55 | 26,59 | 26,50 | 26,55 | 26,55 | 4700 |
20 feb 2024 | 26,69 | 26,73 | 26,58 | 26,67 | 26,67 | 15.500 |
16 feb 2024 | 26,60 | 26,60 | 26,50 | 26,50 | 26,50 | 2200 |
15 feb 2024 | 26,44 | 26,52 | 26,41 | 26,50 | 26,50 | 5100 |
14 feb 2024 | 26,07 | 26,19 | 26,07 | 26,15 | 26,15 | 8300 |
13 feb 2024 | 26,00 | 26,03 | 25,82 | 25,92 | 25,92 | 4800 |
12 feb 2024 | 26,41 | 26,46 | 26,36 | 26,44 | 26,44 | 9100 |
09 feb 2024 | 26,57 | 26,57 | 26,21 | 26,40 | 26,40 | 21.800 |
08 feb 2024 | 26,34 | 26,34 | 26,21 | 26,26 | 26,26 | 2900 |
07 feb 2024 | 26,34 | 26,43 | 26,31 | 26,41 | 26,41 | 6400 |
06 feb 2024 | 26,18 | 26,23 | 26,18 | 26,23 | 26,23 | 5900 |
05 feb 2024 | 26,06 | 26,63 | 26,06 | 26,13 | 26,13 | 27.100 |
02 feb 2024 | 26,14 | 26,15 | 26,02 | 26,11 | 26,11 | 3500 |
01 feb 2024 | 26,18 | 26,41 | 26,18 | 26,40 | 26,40 | 1400 |
31 ene 2024 | 26,23 | 26,24 | 26,04 | 26,05 | 26,05 | 5500 |
30 ene 2024 | 26,12 | 26,17 | 26,08 | 26,17 | 26,17 | 7700 |
29 ene 2024 | 25,95 | 26,14 | 25,92 | 26,14 | 26,14 | 4200 |
26 ene 2024 | 25,98 | 26,05 | 25,92 | 26,04 | 26,04 | 7100 |
25 ene 2024 | 25,78 | 25,88 | 25,77 | 25,88 | 25,88 | 1000 |
24 ene 2024 | 25,77 | 25,87 | 25,74 | 25,74 | 25,74 | 4000 |
23 ene 2024 | 25,42 | 25,51 | 25,41 | 25,50 | 25,50 | 12.800 |
22 ene 2024 | 25,53 | 25,68 | 25,53 | 25,59 | 25,59 | 11.800 |
19 ene 2024 | 25,39 | 25,58 | 25,39 | 25,57 | 25,57 | 3100 |
18 ene 2024 | 25,26 | 25,50 | 25,26 | 25,45 | 25,45 | 4700 |
17 ene 2024 | 24,97 | 25,08 | 24,93 | 25,08 | 25,08 | 8700 |
16 ene 2024 | 25,54 | 25,60 | 25,34 | 25,39 | 25,39 | 2300 |
12 ene 2024 | 25,88 | 25,94 | 25,80 | 25,93 | 25,93 | 2400 |
11 ene 2024 | 25,70 | 25,74 | 25,55 | 25,68 | 25,68 | 2800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |