Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 28,76 | 28,76 | 28,57 | 28,57 | 28,57 | 45.300 |
09 may 2024 | 28,43 | 28,66 | 28,43 | 28,66 | 28,66 | 131.000 |
08 may 2024 | 28,27 | 28,37 | 28,22 | 28,32 | 28,32 | 48.500 |
07 may 2024 | 28,30 | 28,41 | 28,30 | 28,34 | 28,34 | 97.900 |
06 may 2024 | 28,21 | 28,37 | 28,21 | 28,32 | 28,32 | 32.800 |
03 may 2024 | 28,23 | 28,23 | 28,03 | 28,17 | 28,17 | 60.700 |
02 may 2024 | 27,87 | 28,07 | 27,87 | 28,00 | 28,00 | 41.900 |
01 may 2024 | 27,83 | 27,97 | 27,69 | 27,73 | 27,73 | 44.800 |
30 abr 2024 | 28,24 | 28,24 | 27,89 | 27,89 | 27,89 | 56.300 |
29 abr 2024 | 28,25 | 28,39 | 28,25 | 28,36 | 28,36 | 64.600 |
26 abr 2024 | 28,17 | 28,23 | 28,08 | 28,21 | 28,21 | 42.500 |
25 abr 2024 | 27,92 | 28,22 | 27,88 | 28,21 | 28,21 | 44.200 |
24 abr 2024 | 28,04 | 28,05 | 27,92 | 28,00 | 28,00 | 79.100 |
23 abr 2024 | 27,77 | 28,08 | 27,77 | 28,03 | 28,03 | 69.600 |
22 abr 2024 | 27,87 | 28,03 | 27,83 | 27,93 | 27,93 | 37.700 |
19 abr 2024 | 27,82 | 27,97 | 27,82 | 27,93 | 27,93 | 98.000 |
18 abr 2024 | 27,73 | 27,84 | 27,69 | 27,70 | 27,70 | 338.900 |
17 abr 2024 | 27,75 | 27,88 | 27,63 | 27,69 | 27,69 | 309.900 |
16 abr 2024 | 27,82 | 27,82 | 27,56 | 27,67 | 27,67 | 124.600 |
15 abr 2024 | 28,18 | 28,18 | 27,87 | 27,90 | 27,90 | 51.800 |
12 abr 2024 | 28,29 | 28,47 | 27,97 | 28,00 | 28,00 | 86.500 |
11 abr 2024 | 28,44 | 28,44 | 28,09 | 28,35 | 28,35 | 43.600 |
10 abr 2024 | 28,40 | 28,40 | 28,17 | 28,32 | 28,32 | 43.900 |
09 abr 2024 | 28,53 | 28,60 | 28,43 | 28,53 | 28,53 | 127.600 |
08 abr 2024 | 28,50 | 28,51 | 28,38 | 28,44 | 28,44 | 50.500 |
05 abr 2024 | 28,25 | 28,44 | 28,21 | 28,40 | 28,40 | 83.400 |
04 abr 2024 | 28,35 | 28,43 | 28,23 | 28,27 | 28,27 | 103.400 |
03 abr 2024 | 28,12 | 28,32 | 28,12 | 28,31 | 28,31 | 81.000 |
02 abr 2024 | 28,00 | 28,14 | 28,00 | 28,14 | 28,14 | 91.900 |
01 abr 2024 | 27,99 | 28,00 | 27,91 | 27,96 | 27,96 | 144.900 |
28 mar 2024 | 27,80 | 27,97 | 27,79 | 27,95 | 27,95 | 66.100 |
27 mar 2024 | 27,59 | 27,78 | 27,58 | 27,77 | 27,77 | 77.100 |
26 mar 2024 | 27,70 | 27,70 | 27,49 | 27,54 | 27,54 | 130.800 |
25 mar 2024 | 27,50 | 27,68 | 27,50 | 27,60 | 27,60 | 210.800 |
22 mar 2024 | 27,53 | 27,58 | 27,45 | 27,45 | 27,45 | 57.900 |
21 mar 2024 | 27,64 | 27,69 | 27,56 | 27,60 | 27,60 | 178.700 |
20 mar 2024 | 27,26 | 27,60 | 27,25 | 27,59 | 27,59 | 84.300 |
19 mar 2024 | 27,30 | 27,40 | 27,30 | 27,38 | 27,38 | 77.000 |
19 mar 2024 | 0.031 Dividendo | |||||
18 mar 2024 | 27,32 | 27,37 | 27,29 | 27,30 | 27,27 | 63.400 |
15 mar 2024 | 27,27 | 27,33 | 27,26 | 27,28 | 27,25 | 36.700 |
14 mar 2024 | 27,32 | 27,32 | 27,15 | 27,22 | 27,19 | 50.100 |
13 mar 2024 | 27,15 | 27,37 | 27,14 | 27,30 | 27,27 | 50.100 |
12 mar 2024 | 27,08 | 27,12 | 27,02 | 27,08 | 27,05 | 71.300 |
11 mar 2024 | 27,04 | 27,13 | 26,95 | 27,12 | 27,09 | 318.200 |
08 mar 2024 | 27,13 | 27,14 | 27,02 | 27,07 | 27,04 | 242.500 |
07 mar 2024 | 26,96 | 27,10 | 26,96 | 27,06 | 27,03 | 122.100 |
06 mar 2024 | 26,90 | 26,94 | 26,82 | 26,84 | 26,81 | 43.900 |
05 mar 2024 | 26,61 | 26,78 | 26,60 | 26,63 | 26,60 | 137.400 |
04 mar 2024 | 26,65 | 26,71 | 26,65 | 26,67 | 26,64 | 118.200 |
01 mar 2024 | 26,57 | 26,74 | 26,57 | 26,67 | 26,64 | 140.200 |
29 feb 2024 | 26,54 | 26,60 | 26,51 | 26,54 | 26,51 | 100.300 |
28 feb 2024 | 26,41 | 26,52 | 26,40 | 26,42 | 26,39 | 82.700 |
27 feb 2024 | 26,47 | 26,56 | 26,47 | 26,50 | 26,47 | 109.700 |
26 feb 2024 | 26,40 | 26,47 | 26,39 | 26,40 | 26,37 | 38.900 |
23 feb 2024 | 26,54 | 26,54 | 26,43 | 26,52 | 26,49 | 60.800 |
22 feb 2024 | 26,54 | 26,59 | 26,43 | 26,52 | 26,49 | 87.300 |
21 feb 2024 | 26,33 | 26,52 | 26,33 | 26,50 | 26,47 | 100.400 |
20 feb 2024 | 26,40 | 26,45 | 26,31 | 26,32 | 26,29 | 78.000 |
16 feb 2024 | 26,29 | 26,49 | 26,29 | 26,39 | 26,36 | 413.400 |
15 feb 2024 | 26,13 | 26,39 | 26,13 | 26,33 | 26,30 | 73.500 |
14 feb 2024 | 26,04 | 26,12 | 25,98 | 26,00 | 25,97 | 79.900 |
13 feb 2024 | 26,24 | 26,24 | 25,91 | 25,99 | 25,96 | 92.100 |
12 feb 2024 | 26,23 | 26,43 | 26,23 | 26,37 | 26,34 | 81.600 |
09 feb 2024 | 26,26 | 26,34 | 26,17 | 26,23 | 26,20 | 117.100 |
08 feb 2024 | 26,29 | 26,32 | 26,23 | 26,29 | 26,26 | 207.500 |
07 feb 2024 | 26,32 | 26,36 | 26,28 | 26,31 | 26,28 | 767.600 |
06 feb 2024 | 26,20 | 26,39 | 26,20 | 26,36 | 26,33 | 174.400 |
05 feb 2024 | 26,25 | 26,25 | 26,06 | 26,19 | 26,16 | 100.400 |
02 feb 2024 | 26,51 | 26,51 | 26,29 | 26,34 | 26,31 | 90.100 |
01 feb 2024 | 26,60 | 26,73 | 26,55 | 26,61 | 26,58 | 76.600 |
31 ene 2024 | 26,73 | 26,79 | 26,50 | 26,51 | 26,48 | 465.000 |
30 ene 2024 | 26,55 | 26,76 | 26,52 | 26,73 | 26,70 | 59.600 |
29 ene 2024 | 26,59 | 26,70 | 26,49 | 26,67 | 26,64 | 78.600 |
26 ene 2024 | 26,53 | 26,67 | 26,53 | 26,65 | 26,62 | 85.900 |
25 ene 2024 | 26,43 | 26,54 | 26,36 | 26,54 | 26,51 | 106.200 |
24 ene 2024 | 26,47 | 26,47 | 26,32 | 26,32 | 26,29 | 125.200 |
23 ene 2024 | 26,14 | 26,31 | 26,14 | 26,24 | 26,21 | 81.700 |
22 ene 2024 | 26,10 | 26,22 | 26,10 | 26,14 | 26,11 | 303.800 |
19 ene 2024 | 26,17 | 26,26 | 26,09 | 26,26 | 26,23 | 82.200 |
18 ene 2024 | 26,18 | 26,24 | 26,07 | 26,19 | 26,16 | 119.800 |
17 ene 2024 | 26,13 | 26,20 | 26,09 | 26,15 | 26,12 | 1.132.500 |
16 ene 2024 | 26,67 | 26,67 | 26,39 | 26,41 | 26,38 | 746.700 |
12 ene 2024 | 26,95 | 27,04 | 26,81 | 26,89 | 26,86 | 99.500 |
11 ene 2024 | 26,84 | 26,84 | 26,67 | 26,78 | 26,75 | 67.200 |
10 ene 2024 | 26,85 | 26,87 | 26,74 | 26,75 | 26,72 | 102.500 |
09 ene 2024 | 27,08 | 27,08 | 26,83 | 26,83 | 26,80 | 89.600 |
08 ene 2024 | 26,95 | 27,07 | 26,79 | 27,04 | 27,01 | 96.800 |
05 ene 2024 | 27,04 | 27,27 | 27,04 | 27,12 | 27,09 | 775.300 |
04 ene 2024 | 27,26 | 27,26 | 27,05 | 27,12 | 27,09 | 156.500 |
03 ene 2024 | 27,05 | 27,28 | 26,97 | 27,23 | 27,20 | 657.100 |
02 ene 2024 | 27,16 | 27,30 | 27,12 | 27,19 | 27,16 | 75.900 |
29 dic 2023 | 27,30 | 27,31 | 27,20 | 27,22 | 27,19 | 295.800 |
28 dic 2023 | 27,39 | 27,50 | 27,28 | 27,29 | 27,26 | 203.200 |
27 dic 2023 | 27,53 | 27,57 | 27,45 | 27,47 | 27,44 | 124.900 |
26 dic 2023 | 27,30 | 27,51 | 27,30 | 27,45 | 27,42 | 97.900 |
22 dic 2023 | 27,42 | 27,45 | 27,25 | 27,32 | 27,29 | 206.500 |
21 dic 2023 | 27,15 | 27,27 | 27,10 | 27,27 | 27,24 | 334.300 |
20 dic 2023 | 27,10 | 27,36 | 26,97 | 27,01 | 26,98 | 500.000 |
19 dic 2023 | 27,09 | 27,32 | 27,09 | 27,31 | 27,28 | 85.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |