Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 27,41 | 27,59 | 27,28 | 27,53 | 27,53 | 5.297.200 |
27 mar 2024 | 26,78 | 27,43 | 26,75 | 27,42 | 27,42 | 4.879.700 |
26 mar 2024 | 27,04 | 27,11 | 26,60 | 26,60 | 26,60 | 4.398.100 |
25 mar 2024 | 27,18 | 27,28 | 26,95 | 27,06 | 27,06 | 3.983.500 |
22 mar 2024 | 27,17 | 27,28 | 27,03 | 27,08 | 27,08 | 4.445.700 |
21 mar 2024 | 27,06 | 27,30 | 26,97 | 27,00 | 27,00 | 5.024.900 |
20 mar 2024 | 27,00 | 27,24 | 26,90 | 27,05 | 27,05 | 4.737.400 |
19 mar 2024 | 26,98 | 27,27 | 26,85 | 27,02 | 27,02 | 4.796.300 |
18 mar 2024 | 26,62 | 26,92 | 26,44 | 26,90 | 26,90 | 6.338.100 |
15 mar 2024 | 26,38 | 26,81 | 26,38 | 26,64 | 26,64 | 7.256.700 |
14 mar 2024 | 26,86 | 26,95 | 26,40 | 26,58 | 26,58 | 4.174.000 |
13 mar 2024 | 27,03 | 27,25 | 26,87 | 26,96 | 26,96 | 3.840.000 |
12 mar 2024 | 27,10 | 27,29 | 26,91 | 26,92 | 26,92 | 3.819.800 |
11 mar 2024 | 27,11 | 27,40 | 27,05 | 27,25 | 27,25 | 4.479.000 |
08 mar 2024 | 27,25 | 27,28 | 26,93 | 27,18 | 27,18 | 6.247.800 |
07 mar 2024 | 26,84 | 27,03 | 26,72 | 26,88 | 26,88 | 5.992.200 |
07 mar 2024 | 0.258 Dividendo | |||||
06 mar 2024 | 26,97 | 27,13 | 26,78 | 26,85 | 26,59 | 3.963.200 |
05 mar 2024 | 26,87 | 27,26 | 26,65 | 26,76 | 26,50 | 6.271.400 |
04 mar 2024 | 25,99 | 26,78 | 25,96 | 26,74 | 26,48 | 5.565.800 |
01 mar 2024 | 26,33 | 26,33 | 25,87 | 26,14 | 25,89 | 7.430.200 |
29 feb 2024 | 26,35 | 26,57 | 26,14 | 26,37 | 26,12 | 6.782.600 |
28 feb 2024 | 26,38 | 26,46 | 26,20 | 26,24 | 25,99 | 4.078.100 |
27 feb 2024 | 26,33 | 26,46 | 26,21 | 26,43 | 26,18 | 3.953.600 |
26 feb 2024 | 26,61 | 26,67 | 26,15 | 26,21 | 25,96 | 3.196.900 |
23 feb 2024 | 26,88 | 26,98 | 26,75 | 26,80 | 26,54 | 4.238.600 |
22 feb 2024 | 26,72 | 26,88 | 26,49 | 26,85 | 26,59 | 5.406.600 |
21 feb 2024 | 26,61 | 26,91 | 26,49 | 26,89 | 26,63 | 4.404.600 |
20 feb 2024 | 26,58 | 26,75 | 26,43 | 26,44 | 26,19 | 6.267.300 |
16 feb 2024 | 26,41 | 26,81 | 26,11 | 26,64 | 26,38 | 9.228.400 |
15 feb 2024 | 26,16 | 26,59 | 26,16 | 26,46 | 26,21 | 9.455.700 |
14 feb 2024 | 26,15 | 26,18 | 25,96 | 26,05 | 25,80 | 7.129.600 |
13 feb 2024 | 26,15 | 26,30 | 25,60 | 26,05 | 25,80 | 9.522.900 |
12 feb 2024 | 25,89 | 26,32 | 25,78 | 26,30 | 26,05 | 4.485.400 |
09 feb 2024 | 25,60 | 25,89 | 25,53 | 25,87 | 25,62 | 5.478.800 |
08 feb 2024 | 25,51 | 25,66 | 25,35 | 25,66 | 25,41 | 3.780.400 |
07 feb 2024 | 25,85 | 25,90 | 25,66 | 25,68 | 25,43 | 4.842.900 |
06 feb 2024 | 25,60 | 25,79 | 25,49 | 25,69 | 25,44 | 5.876.800 |
05 feb 2024 | 25,79 | 25,98 | 25,55 | 25,62 | 25,37 | 5.610.600 |
02 feb 2024 | 26,28 | 26,48 | 25,81 | 26,05 | 25,80 | 4.400.300 |
01 feb 2024 | 26,13 | 26,58 | 26,01 | 26,57 | 26,31 | 5.334.100 |
31 ene 2024 | 26,22 | 26,53 | 26,04 | 26,20 | 25,95 | 6.314.200 |
30 ene 2024 | 25,93 | 26,17 | 25,79 | 26,02 | 25,77 | 4.237.900 |
29 ene 2024 | 25,89 | 26,08 | 25,76 | 26,00 | 25,75 | 3.174.100 |
26 ene 2024 | 25,86 | 25,94 | 25,77 | 25,89 | 25,64 | 2.671.500 |
25 ene 2024 | 25,79 | 25,88 | 25,54 | 25,83 | 25,58 | 2.991.300 |
24 ene 2024 | 25,90 | 25,92 | 25,40 | 25,44 | 25,20 | 4.336.300 |
23 ene 2024 | 25,86 | 25,86 | 25,51 | 25,72 | 25,47 | 7.038.400 |
22 ene 2024 | 26,01 | 26,24 | 25,75 | 25,81 | 25,56 | 5.589.200 |
19 ene 2024 | 25,97 | 26,11 | 25,74 | 26,01 | 25,76 | 5.337.100 |
18 ene 2024 | 26,21 | 26,22 | 25,70 | 25,93 | 25,68 | 7.381.300 |
17 ene 2024 | 26,55 | 26,84 | 26,14 | 26,33 | 26,08 | 4.709.700 |
16 ene 2024 | 26,93 | 27,08 | 26,78 | 26,81 | 26,55 | 3.982.600 |
12 ene 2024 | 27,26 | 27,29 | 26,99 | 27,08 | 26,82 | 4.199.400 |
11 ene 2024 | 27,50 | 27,54 | 26,89 | 27,02 | 26,76 | 4.087.500 |
10 ene 2024 | 27,80 | 27,81 | 27,56 | 27,61 | 27,34 | 3.171.100 |
09 ene 2024 | 27,80 | 27,96 | 27,73 | 27,82 | 27,55 | 3.671.100 |
08 ene 2024 | 27,77 | 28,00 | 27,63 | 27,99 | 27,72 | 5.669.100 |
05 ene 2024 | 27,51 | 27,86 | 27,49 | 27,75 | 27,48 | 5.119.400 |
04 ene 2024 | 27,75 | 27,93 | 27,57 | 27,62 | 27,35 | 5.214.400 |
03 ene 2024 | 27,50 | 27,72 | 27,41 | 27,66 | 27,39 | 6.852.200 |
02 ene 2024 | 27,00 | 27,56 | 26,97 | 27,51 | 27,25 | 6.433.900 |
29 dic 2023 | 27,06 | 27,21 | 26,94 | 27,10 | 26,84 | 3.459.800 |
28 dic 2023 | 27,04 | 27,25 | 26,99 | 27,15 | 26,89 | 5.019.700 |
27 dic 2023 | 27,00 | 27,07 | 26,89 | 27,04 | 26,78 | 4.851.800 |
26 dic 2023 | 26,75 | 27,13 | 26,75 | 26,98 | 26,72 | 3.862.800 |
22 dic 2023 | 26,49 | 26,99 | 26,46 | 26,82 | 26,56 | 7.840.900 |
21 dic 2023 | 26,56 | 26,65 | 26,20 | 26,39 | 26,14 | 3.340.100 |
20 dic 2023 | 26,83 | 26,90 | 26,39 | 26,41 | 26,16 | 6.088.000 |
19 dic 2023 | 26,94 | 27,03 | 26,73 | 26,88 | 26,62 | 8.630.900 |
18 dic 2023 | 26,91 | 27,00 | 26,75 | 26,82 | 26,56 | 7.730.300 |
15 dic 2023 | 26,77 | 26,92 | 26,47 | 26,90 | 26,64 | 19.912.500 |
14 dic 2023 | 27,49 | 27,69 | 27,02 | 27,04 | 26,78 | 9.426.500 |
13 dic 2023 | 26,16 | 27,31 | 26,04 | 27,27 | 27,01 | 9.514.100 |
12 dic 2023 | 26,40 | 26,40 | 26,09 | 26,17 | 25,92 | 4.539.000 |
11 dic 2023 | 25,91 | 26,37 | 25,89 | 26,33 | 26,08 | 6.871.200 |
08 dic 2023 | 26,08 | 26,10 | 25,76 | 26,06 | 25,81 | 4.743.100 |
07 dic 2023 | 26,15 | 26,24 | 26,00 | 26,09 | 25,84 | 3.732.600 |
07 dic 2023 | 0.24 Dividendo | |||||
06 dic 2023 | 26,15 | 26,37 | 26,02 | 26,33 | 25,84 | 6.802.600 |
05 dic 2023 | 26,36 | 26,36 | 25,87 | 26,02 | 25,54 | 7.373.500 |
04 dic 2023 | 26,28 | 26,62 | 26,24 | 26,36 | 25,87 | 4.178.600 |
01 dic 2023 | 26,10 | 26,51 | 26,00 | 26,48 | 25,99 | 5.803.200 |
30 nov 2023 | 26,00 | 26,21 | 25,90 | 26,12 | 25,63 | 7.320.800 |
29 nov 2023 | 26,36 | 26,40 | 25,96 | 26,03 | 25,54 | 5.782.900 |
28 nov 2023 | 26,26 | 26,53 | 26,15 | 26,39 | 25,90 | 6.452.900 |
27 nov 2023 | 26,31 | 26,36 | 26,12 | 26,24 | 25,75 | 6.601.300 |
24 nov 2023 | 26,14 | 26,32 | 26,08 | 26,31 | 25,82 | 1.951.200 |
22 nov 2023 | 26,42 | 26,44 | 26,10 | 26,24 | 25,75 | 4.851.700 |
21 nov 2023 | 26,24 | 26,32 | 26,05 | 26,31 | 25,82 | 7.679.500 |
20 nov 2023 | 26,00 | 26,22 | 25,82 | 26,17 | 25,68 | 5.152.900 |
17 nov 2023 | 26,17 | 26,23 | 26,00 | 26,09 | 25,60 | 5.279.800 |
16 nov 2023 | 25,99 | 26,24 | 25,90 | 26,02 | 25,54 | 7.931.200 |
15 nov 2023 | 25,65 | 25,98 | 25,65 | 25,80 | 25,32 | 7.560.400 |
14 nov 2023 | 25,39 | 25,84 | 25,39 | 25,74 | 25,26 | 6.503.800 |
13 nov 2023 | 25,33 | 25,37 | 24,93 | 24,95 | 24,49 | 3.894.800 |
10 nov 2023 | 25,41 | 25,43 | 25,21 | 25,34 | 24,87 | 3.831.600 |
09 nov 2023 | 25,65 | 25,69 | 25,20 | 25,20 | 24,73 | 5.901.600 |
08 nov 2023 | 25,73 | 26,00 | 25,30 | 25,65 | 25,17 | 9.414.600 |
07 nov 2023 | 25,22 | 26,05 | 25,14 | 25,93 | 25,45 | 17.500.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |