Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 27,81 | 27,88 | 27,20 | 27,46 | 27,46 | 5.238.000 |
29 may 2024 | 27,64 | 28,37 | 27,50 | 27,82 | 27,82 | 4.229.500 |
28 may 2024 | 28,98 | 29,03 | 27,68 | 28,18 | 28,18 | 6.600.100 |
27 may 2024 | 29,00 | 29,17 | 28,26 | 28,54 | 28,54 | 2.947.200 |
24 may 2024 | 29,10 | 29,40 | 28,76 | 28,98 | 28,98 | 2.289.900 |
23 may 2024 | 29,14 | 29,48 | 28,92 | 29,20 | 29,20 | 6.097.900 |
22 may 2024 | 29,44 | 29,89 | 28,94 | 29,12 | 29,12 | 89.977.800 |
21 may 2024 | 31,10 | 31,53 | 30,88 | 30,99 | 30,99 | 4.343.600 |
20 may 2024 | 30,86 | 31,78 | 30,77 | 31,34 | 31,34 | 3.904.800 |
17 may 2024 | 30,73 | 31,36 | 30,32 | 31,10 | 31,10 | 8.155.700 |
16 may 2024 | 31,00 | 31,76 | 30,81 | 30,90 | 30,90 | 10.175.000 |
15 may 2024 | 30,77 | 30,98 | 30,40 | 30,79 | 30,79 | 2.772.000 |
14 may 2024 | 30,80 | 31,30 | 30,56 | 30,71 | 30,71 | 5.474.300 |
13 may 2024 | 30,62 | 30,98 | 30,14 | 30,78 | 30,78 | 6.112.500 |
10 may 2024 | 30,20 | 30,93 | 30,03 | 30,62 | 30,62 | 7.832.600 |
09 may 2024 | 29,47 | 31,00 | 29,23 | 30,27 | 30,27 | 10.615.400 |
08 may 2024 | 29,60 | 29,92 | 29,13 | 29,52 | 29,52 | 6.333.500 |
07 may 2024 | 28,34 | 29,95 | 28,12 | 29,75 | 29,75 | 22.641.000 |
06 may 2024 | 26,60 | 27,45 | 26,59 | 27,21 | 27,21 | 6.168.900 |
03 may 2024 | 27,10 | 27,15 | 26,63 | 26,82 | 26,82 | 7.696.500 |
02 may 2024 | 26,35 | 26,65 | 26,17 | 26,47 | 26,47 | 5.257.600 |
30 abr 2024 | 26,20 | 26,52 | 26,00 | 26,00 | 26,00 | 6.349.700 |
29 abr 2024 | 26,80 | 27,02 | 26,35 | 26,46 | 26,46 | 7.834.000 |
26 abr 2024 | 25,09 | 26,16 | 25,08 | 25,85 | 25,85 | 6.359.000 |
25 abr 2024 | 24,22 | 25,00 | 24,03 | 24,95 | 24,95 | 4.107.300 |
24 abr 2024 | 24,40 | 24,79 | 24,28 | 24,37 | 24,37 | 3.650.300 |
23 abr 2024 | 24,51 | 25,04 | 24,40 | 24,60 | 24,60 | 4.144.700 |
22 abr 2024 | 24,40 | 25,00 | 24,38 | 24,81 | 24,81 | 3.436.600 |
19 abr 2024 | 23,97 | 24,78 | 23,79 | 24,45 | 24,45 | 8.874.000 |
18 abr 2024 | 23,37 | 23,53 | 23,02 | 23,32 | 23,32 | 5.524.000 |
17 abr 2024 | 23,58 | 23,94 | 23,07 | 23,37 | 23,37 | 5.831.200 |
16 abr 2024 | 23,83 | 23,90 | 23,36 | 23,51 | 23,51 | 6.284.600 |
15 abr 2024 | 24,30 | 24,30 | 23,84 | 23,97 | 23,97 | 7.542.400 |
12 abr 2024 | 24,24 | 24,80 | 24,08 | 24,54 | 24,54 | 5.577.200 |
11 abr 2024 | 24,71 | 24,73 | 24,16 | 24,55 | 24,55 | 6.828.900 |
10 abr 2024 | 25,23 | 25,25 | 24,56 | 24,71 | 24,71 | 7.513.000 |
09 abr 2024 | 25,11 | 25,80 | 25,11 | 25,43 | 25,43 | 3.122.800 |
08 abr 2024 | 25,12 | 25,48 | 24,92 | 25,10 | 25,10 | 4.350.500 |
05 abr 2024 | 26,15 | 26,28 | 25,25 | 25,25 | 25,25 | 4.482.000 |
04 abr 2024 | 25,77 | 26,92 | 25,67 | 26,08 | 26,08 | 7.378.700 |
03 abr 2024 | 25,09 | 25,73 | 24,45 | 25,58 | 25,58 | 8.272.100 |
02 abr 2024 | 25,22 | 25,33 | 24,90 | 25,09 | 25,09 | 2.850.400 |
01 abr 2024 | 25,31 | 25,34 | 24,90 | 25,28 | 25,28 | 3.450.500 |
28 mar 2024 | 25,74 | 25,74 | 25,00 | 25,31 | 25,31 | 4.959.400 |
27 mar 2024 | 24,45 | 25,78 | 23,94 | 25,69 | 25,69 | 20.659.400 |
27 mar 2024 | 0.133031 Dividendo | |||||
26 mar 2024 | 26,46 | 26,52 | 25,79 | 25,79 | 25,66 | 7.097.600 |
25 mar 2024 | 26,06 | 26,72 | 26,04 | 26,62 | 26,48 | 2.678.900 |
22 mar 2024 | 26,90 | 27,20 | 26,24 | 26,40 | 26,26 | 2.891.900 |
21 mar 2024 | 26,89 | 27,36 | 26,60 | 27,17 | 27,03 | 2.991.000 |
20 mar 2024 | 26,32 | 27,15 | 25,85 | 26,92 | 26,78 | 2.771.700 |
19 mar 2024 | 26,01 | 26,39 | 25,77 | 26,16 | 26,03 | 2.194.100 |
18 mar 2024 | 25,41 | 26,18 | 25,31 | 26,09 | 25,96 | 8.333.900 |
15 mar 2024 | 25,49 | 25,59 | 25,17 | 25,22 | 25,09 | 4.128.800 |
14 mar 2024 | 25,17 | 25,56 | 25,08 | 25,47 | 25,34 | 2.354.100 |
13 mar 2024 | 25,14 | 25,52 | 24,99 | 25,37 | 25,24 | 4.690.300 |
12 mar 2024 | 25,35 | 25,72 | 24,98 | 25,20 | 25,07 | 8.393.600 |
11 mar 2024 | 24,84 | 25,34 | 24,77 | 25,24 | 25,11 | 1.893.600 |
08 mar 2024 | 24,12 | 25,46 | 24,02 | 25,09 | 24,96 | 5.844.700 |
07 mar 2024 | 24,79 | 25,05 | 24,46 | 24,59 | 24,46 | 2.304.900 |
06 mar 2024 | 24,72 | 25,14 | 24,61 | 24,94 | 24,81 | 7.172.700 |
05 mar 2024 | 24,77 | 25,09 | 24,47 | 24,62 | 24,49 | 2.584.800 |
04 mar 2024 | 25,43 | 25,46 | 24,66 | 24,72 | 24,59 | 3.195.600 |
01 mar 2024 | 25,38 | 25,60 | 25,10 | 25,43 | 25,30 | 4.948.600 |
29 feb 2024 | 25,09 | 25,42 | 24,84 | 25,32 | 25,19 | 5.308.100 |
28 feb 2024 | 26,09 | 26,09 | 25,16 | 25,28 | 25,15 | 4.443.600 |
27 feb 2024 | 25,24 | 26,13 | 25,21 | 26,03 | 25,90 | 5.130.400 |
26 feb 2024 | 24,34 | 25,00 | 24,28 | 25,00 | 24,87 | 7.140.000 |
23 feb 2024 | 25,63 | 25,64 | 24,92 | 25,10 | 24,97 | 6.647.000 |
22 feb 2024 | 25,78 | 26,05 | 25,46 | 25,55 | 25,42 | 3.592.700 |
21 feb 2024 | 25,89 | 25,89 | 25,14 | 25,56 | 25,43 | 5.831.000 |
20 feb 2024 | 25,20 | 26,15 | 25,06 | 25,83 | 25,70 | 4.825.300 |
19 feb 2024 | 26,38 | 26,46 | 25,22 | 25,32 | 25,19 | 4.465.000 |
16 feb 2024 | 26,60 | 26,82 | 25,62 | 26,42 | 26,28 | 3.460.600 |
15 feb 2024 | 26,50 | 26,99 | 26,11 | 26,54 | 26,40 | 3.486.500 |
14 feb 2024 | 27,40 | 27,67 | 26,19 | 26,35 | 26,21 | 6.223.400 |
09 feb 2024 | 27,54 | 28,15 | 27,40 | 27,80 | 27,66 | 3.864.600 |
08 feb 2024 | 27,77 | 27,88 | 27,32 | 27,51 | 27,37 | 4.644.700 |
07 feb 2024 | 27,75 | 28,20 | 27,48 | 27,98 | 27,84 | 2.115.200 |
06 feb 2024 | 26,78 | 28,00 | 26,69 | 27,80 | 27,66 | 4.367.500 |
05 feb 2024 | 26,66 | 27,13 | 26,45 | 26,81 | 26,67 | 2.936.000 |
02 feb 2024 | 26,61 | 27,03 | 26,39 | 26,67 | 26,53 | 3.441.900 |
01 feb 2024 | 26,81 | 27,04 | 26,27 | 26,76 | 26,62 | 3.220.600 |
31 ene 2024 | 26,63 | 27,67 | 26,48 | 27,15 | 27,01 | 3.109.200 |
30 ene 2024 | 26,98 | 27,09 | 26,30 | 26,55 | 26,41 | 2.709.700 |
29 ene 2024 | 27,27 | 27,68 | 26,81 | 27,13 | 26,99 | 1.813.500 |
26 ene 2024 | 27,30 | 27,91 | 26,90 | 27,56 | 27,42 | 2.611.900 |
25 ene 2024 | 27,35 | 27,85 | 26,97 | 27,17 | 27,03 | 2.939.500 |
24 ene 2024 | 27,40 | 27,95 | 27,24 | 27,38 | 27,24 | 4.128.200 |
23 ene 2024 | 26,70 | 27,24 | 26,57 | 27,13 | 26,99 | 2.463.200 |
22 ene 2024 | 26,78 | 26,87 | 26,14 | 26,47 | 26,33 | 2.058.500 |
19 ene 2024 | 26,85 | 26,97 | 26,37 | 26,65 | 26,51 | 3.049.000 |
18 ene 2024 | 26,96 | 27,16 | 26,68 | 26,78 | 26,64 | 3.308.100 |
17 ene 2024 | 27,42 | 27,60 | 26,81 | 26,93 | 26,79 | 3.390.200 |
16 ene 2024 | 28,04 | 28,44 | 27,21 | 27,43 | 27,29 | 5.689.500 |
15 ene 2024 | 28,04 | 28,74 | 28,04 | 28,35 | 28,20 | 1.183.400 |
12 ene 2024 | 27,99 | 28,99 | 27,99 | 28,24 | 28,09 | 3.646.600 |
11 ene 2024 | 28,42 | 28,59 | 27,62 | 28,05 | 27,91 | 3.056.900 |
10 ene 2024 | 28,61 | 29,15 | 28,35 | 28,43 | 28,28 | 5.260.800 |
09 ene 2024 | 28,73 | 28,77 | 27,99 | 28,53 | 28,38 | 6.196.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |