Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 25,61 | 25,61 | 25,57 | 25,61 | 25,61 | 7800 |
01 may 2024 | 25,45 | 25,52 | 25,44 | 25,47 | 25,47 | 800 |
30 abr 2024 | 25,59 | 25,59 | 25,52 | 25,52 | 25,52 | 700 |
29 abr 2024 | 25,80 | 25,89 | 25,80 | 25,80 | 25,80 | 2200 |
26 abr 2024 | 25,76 | 25,80 | 25,76 | 25,76 | 25,76 | 900 |
25 abr 2024 | 25,71 | 25,80 | 25,71 | 25,75 | 25,75 | 800 |
24 abr 2024 | 25,69 | 25,79 | 25,69 | 25,79 | 25,79 | 7900 |
23 abr 2024 | 25,86 | 25,89 | 25,79 | 25,80 | 25,80 | 600 |
22 abr 2024 | 25,50 | 25,68 | 25,50 | 25,63 | 25,63 | 1800 |
19 abr 2024 | 25,33 | 25,40 | 25,33 | 25,40 | 25,40 | 700 |
18 abr 2024 | 25,54 | 25,65 | 25,42 | 25,42 | 25,42 | 2800 |
17 abr 2024 | 25,45 | 25,51 | 25,37 | 25,44 | 25,44 | 19.200 |
16 abr 2024 | 25,70 | 25,75 | 25,60 | 25,63 | 25,63 | 10.100 |
15 abr 2024 | 26,19 | 26,19 | 25,63 | 25,71 | 25,71 | 4100 |
12 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | 200 |
11 abr 2024 | 26,05 | 26,17 | 26,05 | 26,17 | 26,17 | 800 |
10 abr 2024 | 26,27 | 26,27 | 26,15 | 26,23 | 26,23 | 1100 |
09 abr 2024 | 26,41 | 26,53 | 26,40 | 26,51 | 26,51 | 2100 |
08 abr 2024 | 26,22 | 26,56 | 26,22 | 26,47 | 26,47 | 1600 |
05 abr 2024 | 26,35 | 26,56 | 26,35 | 26,47 | 26,47 | 11.800 |
04 abr 2024 | 26,60 | 26,60 | 26,28 | 26,28 | 26,28 | 500 |
03 abr 2024 | 26,45 | 26,57 | 26,39 | 26,40 | 26,40 | 17.000 |
02 abr 2024 | 26,43 | 26,43 | 26,38 | 26,38 | 26,38 | 4300 |
01 abr 2024 | 26,72 | 26,72 | 26,63 | 26,67 | 26,67 | 33.700 |
28 mar 2024 | 26,83 | 26,84 | 26,76 | 26,79 | 26,79 | 26.400 |
27 mar 2024 | 26,68 | 26,72 | 26,64 | 26,71 | 26,71 | 11.300 |
27 mar 2024 | 0.075 Dividendo | |||||
26 mar 2024 | 26,58 | 26,68 | 26,53 | 26,53 | 26,45 | 2500 |
25 mar 2024 | 26,68 | 26,70 | 26,56 | 26,57 | 26,50 | 2900 |
22 mar 2024 | 26,73 | 26,77 | 26,71 | 26,71 | 26,64 | 2600 |
21 mar 2024 | 26,46 | 26,89 | 26,46 | 26,80 | 26,72 | 8900 |
20 mar 2024 | 26,43 | 26,58 | 26,41 | 26,58 | 26,51 | 1100 |
19 mar 2024 | 26,31 | 26,45 | 26,31 | 26,40 | 26,33 | 7000 |
18 mar 2024 | 26,35 | 26,45 | 26,31 | 26,31 | 26,23 | 35.700 |
15 mar 2024 | 26,18 | 26,42 | 26,18 | 26,37 | 26,29 | 21.000 |
14 mar 2024 | 26,33 | 26,36 | 26,24 | 26,31 | 26,23 | 10.900 |
13 mar 2024 | 26,50 | 26,57 | 26,48 | 26,48 | 26,40 | 1700 |
12 mar 2024 | 26,47 | 26,48 | 26,44 | 26,46 | 26,38 | 6800 |
11 mar 2024 | 26,17 | 26,31 | 26,17 | 26,29 | 26,22 | 4700 |
08 mar 2024 | 26,57 | 26,57 | 26,35 | 26,35 | 26,28 | 17.900 |
07 mar 2024 | 26,01 | 26,53 | 26,01 | 26,43 | 26,36 | 5500 |
06 mar 2024 | 26,32 | 26,41 | 26,26 | 26,30 | 26,22 | 12.400 |
05 mar 2024 | 26,21 | 26,21 | 26,13 | 26,16 | 26,09 | 17.400 |
04 mar 2024 | 26,31 | 26,33 | 26,30 | 26,33 | 26,26 | 900 |
01 mar 2024 | 26,08 | 26,23 | 26,02 | 26,22 | 26,14 | 32.500 |
29 feb 2024 | 26,12 | 26,17 | 26,11 | 26,15 | 26,08 | 7000 |
28 feb 2024 | 26,02 | 26,04 | 25,97 | 26,01 | 25,94 | 22.500 |
27 feb 2024 | 25,96 | 26,05 | 25,95 | 26,02 | 25,94 | 3300 |
26 feb 2024 | 25,84 | 25,96 | 25,84 | 25,96 | 25,89 | 4700 |
23 feb 2024 | 25,81 | 25,95 | 25,81 | 25,95 | 25,87 | 4700 |
22 feb 2024 | 25,73 | 25,85 | 25,71 | 25,85 | 25,77 | 26.000 |
21 feb 2024 | 25,37 | 25,48 | 25,36 | 25,48 | 25,41 | 20.600 |
20 feb 2024 | 25,48 | 25,48 | 25,38 | 25,40 | 25,33 | 8600 |
16 feb 2024 | 25,63 | 25,75 | 25,58 | 25,58 | 25,51 | 3500 |
15 feb 2024 | 25,67 | 25,67 | 25,65 | 25,65 | 25,58 | 3200 |
14 feb 2024 | 25,26 | 25,47 | 25,26 | 25,47 | 25,40 | 700 |
13 feb 2024 | 25,19 | 25,37 | 25,10 | 25,21 | 25,13 | 22.800 |
12 feb 2024 | 25,54 | 25,55 | 25,51 | 25,55 | 25,48 | 2800 |
09 feb 2024 | 25,42 | 25,53 | 25,40 | 25,50 | 25,42 | 2900 |
08 feb 2024 | 25,30 | 25,39 | 25,30 | 25,39 | 25,32 | 2500 |
07 feb 2024 | 25,29 | 25,34 | 25,29 | 25,34 | 25,27 | 800 |
06 feb 2024 | 25,16 | 25,20 | 25,09 | 25,20 | 25,13 | 3800 |
05 feb 2024 | 24,88 | 25,01 | 24,88 | 25,01 | 24,94 | 5400 |
02 feb 2024 | 24,90 | 25,16 | 24,90 | 25,13 | 25,06 | 4500 |
01 feb 2024 | 24,97 | 25,04 | 24,95 | 25,01 | 24,94 | 3100 |
31 ene 2024 | 25,01 | 25,01 | 24,72 | 24,72 | 24,65 | 1000 |
30 ene 2024 | 25,30 | 25,30 | 25,00 | 25,07 | 25,00 | 1800 |
29 ene 2024 | 24,86 | 25,02 | 24,86 | 25,02 | 24,95 | 2400 |
26 ene 2024 | 24,92 | 24,94 | 24,85 | 24,88 | 24,81 | 8400 |
25 ene 2024 | 25,16 | 25,16 | 24,79 | 24,84 | 24,77 | 2100 |
24 ene 2024 | 24,83 | 24,90 | 24,71 | 24,71 | 24,64 | 5800 |
23 ene 2024 | 24,86 | 24,92 | 24,82 | 24,87 | 24,80 | 26.000 |
22 ene 2024 | 24,96 | 24,96 | 24,83 | 24,92 | 24,85 | 1500 |
19 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,64 | 400 |
18 ene 2024 | 24,37 | 24,57 | 24,34 | 24,57 | 24,50 | 21.700 |
17 ene 2024 | 24,36 | 24,36 | 24,30 | 24,32 | 24,25 | 900 |
16 ene 2024 | 24,34 | 24,41 | 24,34 | 24,41 | 24,34 | 1000 |
12 ene 2024 | 24,48 | 24,50 | 24,44 | 24,50 | 24,43 | 10.500 |
11 ene 2024 | 24,27 | 24,50 | 24,27 | 24,50 | 24,43 | 31.800 |
10 ene 2024 | 24,36 | 24,49 | 24,36 | 24,48 | 24,41 | 8300 |
09 ene 2024 | 24,24 | 24,38 | 24,23 | 24,36 | 24,29 | 8500 |
08 ene 2024 | 24,41 | 24,50 | 24,41 | 24,50 | 24,43 | 2900 |
05 ene 2024 | 24,34 | 24,34 | 24,18 | 24,28 | 24,22 | 41.400 |
04 ene 2024 | 24,31 | 24,35 | 24,29 | 24,29 | 24,22 | 400 |
03 ene 2024 | 24,40 | 24,45 | 24,27 | 24,29 | 24,22 | 60.000 |
02 ene 2024 | 24,83 | 24,86 | 24,67 | 24,73 | 24,66 | 48.800 |
29 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,86 | 100 |
28 dic 2023 | 24,82 | 25,10 | 24,82 | 25,03 | 24,96 | 1500 |
27 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,92 | 800 |
26 dic 2023 | 25,00 | 25,08 | 24,93 | 25,04 | 24,97 | 1700 |
22 dic 2023 | 24,92 | 25,02 | 24,84 | 24,92 | 24,85 | 6900 |
21 dic 2023 | 24,78 | 24,93 | 24,78 | 24,88 | 24,81 | 30.200 |
20 dic 2023 | 24,91 | 25,02 | 24,64 | 24,64 | 24,57 | 39.900 |
19 dic 2023 | 24,91 | 24,92 | 24,84 | 24,86 | 24,79 | 17.100 |
18 dic 2023 | 24,70 | 24,78 | 24,64 | 24,66 | 24,59 | 25.900 |
15 dic 2023 | 25,23 | 25,23 | 24,64 | 24,69 | 24,63 | 2800 |
14 dic 2023 | 24,76 | 24,82 | 24,69 | 24,82 | 24,74 | 15.100 |
14 dic 2023 | 0.127 Dividendo | |||||
13 dic 2023 | 24,29 | 24,56 | 24,21 | 24,56 | 24,36 | 15.300 |
12 dic 2023 | 24,25 | 24,29 | 24,25 | 24,28 | 24,08 | 10.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |