Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 27,19 | 27,18 | 27,08 | 27,10 | 27,10 | 301.595 |
10 may 2024 | 27,09 | 27,16 | 27,07 | 27,13 | 27,13 | 50.900 |
09 may 2024 | 27,11 | 27,14 | 27,00 | 27,14 | 27,14 | 60.000 |
08 may 2024 | 26,97 | 27,09 | 26,97 | 27,04 | 27,04 | 38.400 |
07 may 2024 | 26,97 | 27,09 | 26,97 | 27,03 | 27,03 | 81.200 |
06 may 2024 | 26,87 | 27,05 | 26,87 | 27,01 | 27,01 | 191.100 |
03 may 2024 | 26,87 | 26,91 | 26,79 | 26,91 | 26,91 | 85.200 |
02 may 2024 | 26,98 | 26,98 | 26,58 | 26,74 | 26,74 | 31.100 |
01 may 2024 | 26,64 | 26,83 | 26,53 | 26,62 | 26,62 | 283.900 |
30 abr 2024 | 26,73 | 26,83 | 26,65 | 26,67 | 26,67 | 91.500 |
29 abr 2024 | 26,77 | 26,88 | 26,75 | 26,86 | 26,86 | 174.300 |
26 abr 2024 | 26,68 | 26,84 | 26,68 | 26,81 | 26,81 | 42.800 |
25 abr 2024 | 26,49 | 26,68 | 26,49 | 26,67 | 26,67 | 29.000 |
24 abr 2024 | 26,64 | 26,78 | 26,64 | 26,73 | 26,73 | 21.000 |
23 abr 2024 | 26,56 | 26,75 | 26,56 | 26,72 | 26,72 | 82.100 |
22 abr 2024 | 26,41 | 26,62 | 26,41 | 26,57 | 26,57 | 334.900 |
19 abr 2024 | 26,43 | 26,54 | 26,35 | 26,43 | 26,43 | 132.400 |
18 abr 2024 | 26,47 | 26,58 | 26,44 | 26,50 | 26,50 | 34.900 |
17 abr 2024 | 26,56 | 26,66 | 26,44 | 26,53 | 26,53 | 90.600 |
16 abr 2024 | 26,53 | 26,64 | 26,53 | 26,60 | 26,60 | 550.300 |
15 abr 2024 | 26,80 | 26,91 | 26,51 | 26,54 | 26,54 | 240.300 |
12 abr 2024 | 26,86 | 26,87 | 26,69 | 26,78 | 26,78 | 33.600 |
11 abr 2024 | 26,88 | 26,96 | 26,80 | 26,94 | 26,94 | 54.300 |
10 abr 2024 | 27,07 | 27,07 | 26,75 | 26,86 | 26,86 | 39.200 |
09 abr 2024 | 26,91 | 26,98 | 26,79 | 26,97 | 26,97 | 46.200 |
08 abr 2024 | 26,83 | 26,96 | 26,83 | 26,95 | 26,95 | 31.100 |
05 abr 2024 | 26,88 | 26,95 | 26,81 | 26,93 | 26,93 | 22.600 |
04 abr 2024 | 26,95 | 27,00 | 26,77 | 26,82 | 26,82 | 66.800 |
03 abr 2024 | 26,92 | 26,97 | 26,86 | 26,95 | 26,95 | 56.400 |
02 abr 2024 | 27,31 | 27,31 | 26,83 | 26,94 | 26,94 | 41.500 |
01 abr 2024 | 28,29 | 28,29 | 26,97 | 27,01 | 27,01 | 103.200 |
28 mar 2024 | 26,98 | 27,05 | 26,95 | 27,01 | 27,01 | 44.200 |
27 mar 2024 | 27,97 | 27,97 | 26,94 | 27,01 | 27,01 | 44.000 |
26 mar 2024 | 26,89 | 27,01 | 26,88 | 26,93 | 26,93 | 79.800 |
25 mar 2024 | 26,97 | 26,99 | 26,93 | 26,95 | 26,95 | 440.500 |
22 mar 2024 | 26,90 | 26,98 | 26,90 | 26,97 | 26,97 | 37.100 |
21 mar 2024 | 27,15 | 27,15 | 26,93 | 26,96 | 26,96 | 83.300 |
20 mar 2024 | 27,07 | 27,07 | 26,83 | 26,95 | 26,95 | 38.500 |
19 mar 2024 | 27,77 | 27,77 | 26,77 | 26,85 | 26,85 | 18.900 |
18 mar 2024 | 26,74 | 26,86 | 26,74 | 26,83 | 26,83 | 16.400 |
15 mar 2024 | 26,80 | 26,80 | 26,71 | 26,71 | 26,71 | 68.400 |
14 mar 2024 | 26,80 | 26,81 | 26,73 | 26,81 | 26,81 | 64.900 |
13 mar 2024 | 26,82 | 26,85 | 26,81 | 26,84 | 26,84 | 26.700 |
12 mar 2024 | 26,87 | 26,88 | 26,77 | 26,84 | 26,84 | 33.900 |
11 mar 2024 | 26,77 | 26,77 | 26,69 | 26,73 | 26,73 | 40.900 |
08 mar 2024 | 26,77 | 26,85 | 26,73 | 26,73 | 26,73 | 61.600 |
07 mar 2024 | 26,74 | 27,33 | 26,70 | 26,80 | 26,80 | 31.400 |
06 mar 2024 | 26,65 | 26,75 | 26,65 | 26,70 | 26,70 | 48.500 |
05 mar 2024 | 26,76 | 26,76 | 26,59 | 26,63 | 26,63 | 113.600 |
04 mar 2024 | 26,77 | 26,78 | 26,74 | 26,77 | 26,77 | 32.200 |
01 mar 2024 | 26,82 | 26,82 | 26,71 | 26,74 | 26,74 | 60.900 |
29 feb 2024 | 26,73 | 26,75 | 26,63 | 26,71 | 26,71 | 64.600 |
28 feb 2024 | 26,68 | 26,70 | 26,63 | 26,67 | 26,67 | 64.100 |
27 feb 2024 | 26,70 | 26,70 | 26,62 | 26,62 | 26,62 | 69.300 |
26 feb 2024 | 26,71 | 26,71 | 26,65 | 26,65 | 26,65 | 49.100 |
23 feb 2024 | 26,60 | 26,69 | 26,60 | 26,65 | 26,65 | 47.800 |
22 feb 2024 | 26,63 | 26,67 | 26,59 | 26,61 | 26,61 | 41.700 |
21 feb 2024 | 26,34 | 26,49 | 26,34 | 26,49 | 26,49 | 39.200 |
20 feb 2024 | 26,50 | 26,50 | 26,36 | 26,47 | 26,47 | 69.400 |
16 feb 2024 | 26,57 | 26,57 | 26,45 | 26,51 | 26,51 | 45.400 |
15 feb 2024 | 26,55 | 26,55 | 26,43 | 26,53 | 26,53 | 86.100 |
14 feb 2024 | 26,50 | 26,50 | 26,37 | 26,50 | 26,50 | 457.200 |
13 feb 2024 | 26,30 | 26,55 | 26,28 | 26,38 | 26,38 | 58.300 |
12 feb 2024 | 26,49 | 26,57 | 26,49 | 26,50 | 26,50 | 31.000 |
09 feb 2024 | 26,52 | 26,54 | 26,48 | 26,51 | 26,51 | 57.000 |
08 feb 2024 | 26,45 | 26,49 | 26,44 | 26,46 | 26,46 | 29.800 |
07 feb 2024 | 26,43 | 26,49 | 26,43 | 26,45 | 26,45 | 20.300 |
06 feb 2024 | 26,42 | 26,43 | 26,30 | 26,41 | 26,41 | 80.100 |
05 feb 2024 | 26,34 | 26,39 | 26,28 | 26,30 | 26,30 | 24.300 |
02 feb 2024 | 26,48 | 26,48 | 26,19 | 26,39 | 26,39 | 79.300 |
01 feb 2024 | 26,06 | 26,28 | 26,06 | 26,20 | 26,20 | 81.200 |
31 ene 2024 | 25,70 | 26,31 | 25,70 | 26,15 | 26,15 | 28.200 |
30 ene 2024 | 26,97 | 26,97 | 26,29 | 26,33 | 26,33 | 59.600 |
29 ene 2024 | 26,25 | 26,33 | 26,22 | 26,33 | 26,33 | 40.800 |
26 ene 2024 | 26,37 | 26,37 | 26,21 | 26,26 | 26,26 | 194.500 |
25 ene 2024 | 26,26 | 26,27 | 26,17 | 26,26 | 26,26 | 41.400 |
24 ene 2024 | 26,40 | 26,40 | 26,19 | 26,21 | 26,21 | 93.000 |
23 ene 2024 | 26,72 | 26,72 | 26,13 | 26,21 | 26,21 | 44.100 |
22 ene 2024 | 26,17 | 26,18 | 26,11 | 26,16 | 26,16 | 20.600 |
19 ene 2024 | 26,02 | 26,13 | 25,95 | 26,13 | 26,13 | 51.500 |
18 ene 2024 | 26,85 | 29,53 | 25,83 | 25,92 | 25,92 | 15.000 |
17 ene 2024 | 25,80 | 25,86 | 25,72 | 25,86 | 25,86 | 17.200 |
16 ene 2024 | 25,88 | 25,97 | 25,86 | 25,89 | 25,89 | 32.000 |
12 ene 2024 | 25,91 | 26,02 | 25,90 | 25,98 | 25,98 | 72.700 |
11 ene 2024 | 25,97 | 25,97 | 25,79 | 25,96 | 25,96 | 26.900 |
10 ene 2024 | 25,90 | 25,99 | 25,87 | 25,97 | 25,97 | 43.200 |
09 ene 2024 | 25,85 | 25,90 | 25,78 | 25,89 | 25,89 | 651.000 |
08 ene 2024 | 25,75 | 25,90 | 25,65 | 25,89 | 25,89 | 33.000 |
05 ene 2024 | 25,65 | 25,75 | 25,61 | 25,69 | 25,69 | 60.500 |
04 ene 2024 | 25,75 | 25,75 | 25,62 | 25,62 | 25,62 | 97.500 |
03 ene 2024 | 25,64 | 25,74 | 25,62 | 25,62 | 25,62 | 87.800 |
02 ene 2024 | 25,90 | 26,01 | 25,69 | 25,75 | 25,75 | 88.700 |
29 dic 2023 | 25,84 | 25,89 | 25,78 | 25,88 | 25,88 | 77.200 |
28 dic 2023 | 26,00 | 26,00 | 25,79 | 25,81 | 25,81 | 482.400 |
27 dic 2023 | 25,74 | 25,90 | 25,62 | 25,80 | 25,80 | 91.100 |
26 dic 2023 | 25,69 | 25,87 | 25,69 | 25,85 | 25,85 | 51.300 |
22 dic 2023 | 25,75 | 25,82 | 25,69 | 25,72 | 25,72 | 39.200 |
21 dic 2023 | 25,81 | 25,81 | 25,67 | 25,75 | 25,75 | 58.000 |
20 dic 2023 | 25,74 | 25,81 | 25,64 | 25,65 | 25,65 | 43.400 |
19 dic 2023 | 25,83 | 25,83 | 25,70 | 25,81 | 25,81 | 39.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |