Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 28,25 | 28,38 | 27,27 | 27,33 | 27,33 | 9661 |
03 jul 2024 | 28,59 | 28,59 | 28,32 | 28,38 | 28,38 | 13.600 |
02 jul 2024 | 28,61 | 29,09 | 28,50 | 28,59 | 28,59 | 10.600 |
01 jul 2024 | 28,80 | 29,30 | 28,16 | 28,39 | 28,39 | 44.500 |
28 jun 2024 | 26,88 | 28,93 | 26,88 | 28,74 | 28,74 | 137.300 |
27 jun 2024 | 26,70 | 27,16 | 26,30 | 26,74 | 26,74 | 9400 |
26 jun 2024 | 26,39 | 26,85 | 25,99 | 26,42 | 26,42 | 14.600 |
25 jun 2024 | 27,50 | 27,70 | 26,55 | 26,57 | 26,57 | 16.900 |
24 jun 2024 | 27,45 | 27,91 | 27,18 | 27,50 | 27,50 | 17.800 |
21 jun 2024 | 27,46 | 28,27 | 27,32 | 27,45 | 27,45 | 34.600 |
20 jun 2024 | 26,93 | 27,63 | 26,93 | 27,49 | 27,49 | 6500 |
18 jun 2024 | 27,00 | 27,38 | 26,86 | 27,11 | 27,11 | 14.700 |
17 jun 2024 | 26,97 | 27,12 | 26,40 | 27,12 | 27,12 | 48.700 |
14 jun 2024 | 27,51 | 28,00 | 26,25 | 27,03 | 27,03 | 15.700 |
13 jun 2024 | 27,99 | 28,11 | 27,72 | 27,75 | 27,75 | 13.200 |
12 jun 2024 | 28,68 | 28,70 | 27,81 | 27,89 | 27,89 | 30.900 |
11 jun 2024 | 27,95 | 28,29 | 27,89 | 28,04 | 28,04 | 9600 |
10 jun 2024 | 27,79 | 28,38 | 27,73 | 28,22 | 28,22 | 26.100 |
07 jun 2024 | 27,98 | 28,11 | 27,76 | 27,89 | 27,89 | 8100 |
06 jun 2024 | 28,24 | 28,50 | 28,04 | 28,12 | 28,12 | 21.000 |
05 jun 2024 | 28,70 | 28,70 | 28,09 | 28,24 | 28,24 | 13.200 |
04 jun 2024 | 28,01 | 28,65 | 28,01 | 28,45 | 28,45 | 20.600 |
03 jun 2024 | 27,64 | 28,32 | 27,58 | 28,20 | 28,20 | 42.900 |
31 may 2024 | 27,39 | 27,68 | 27,25 | 27,50 | 27,50 | 13.300 |
30 may 2024 | 26,93 | 27,83 | 26,80 | 27,51 | 27,51 | 29.500 |
29 may 2024 | 27,14 | 27,57 | 26,83 | 26,90 | 26,90 | 22.200 |
28 may 2024 | 27,42 | 27,65 | 27,16 | 27,52 | 27,52 | 20.800 |
24 may 2024 | 27,42 | 27,42 | 26,85 | 27,18 | 27,18 | 15.600 |
23 may 2024 | 27,71 | 27,71 | 26,72 | 27,10 | 27,10 | 26.000 |
22 may 2024 | 28,38 | 28,38 | 27,73 | 27,85 | 27,85 | 19.500 |
21 may 2024 | 28,50 | 28,54 | 27,52 | 28,37 | 28,37 | 17.600 |
21 may 2024 | 0.3 Dividendo | |||||
20 may 2024 | 29,98 | 29,98 | 28,59 | 28,68 | 28,38 | 29.300 |
17 may 2024 | 30,00 | 30,28 | 29,64 | 29,75 | 29,44 | 19.200 |
16 may 2024 | 29,57 | 29,93 | 29,31 | 29,80 | 29,49 | 26.400 |
15 may 2024 | 30,48 | 30,48 | 29,55 | 29,57 | 29,26 | 31.200 |
14 may 2024 | 30,00 | 30,67 | 29,91 | 30,03 | 29,72 | 54.900 |
13 may 2024 | 30,30 | 30,53 | 29,50 | 29,54 | 29,23 | 54.800 |
10 may 2024 | 30,26 | 30,50 | 29,94 | 30,00 | 29,69 | 15.300 |
09 may 2024 | 30,16 | 30,38 | 29,51 | 29,93 | 29,62 | 24.000 |
08 may 2024 | 30,07 | 30,20 | 29,22 | 29,71 | 29,40 | 31.100 |
07 may 2024 | 30,50 | 30,83 | 29,51 | 30,44 | 30,12 | 111.000 |
06 may 2024 | 28,78 | 30,49 | 28,78 | 30,44 | 30,12 | 58.700 |
03 may 2024 | 27,84 | 28,40 | 27,26 | 28,34 | 28,04 | 134.300 |
02 may 2024 | 27,30 | 27,99 | 26,63 | 27,32 | 27,03 | 24.900 |
01 may 2024 | 25,87 | 25,92 | 25,00 | 25,29 | 25,03 | 28.300 |
30 abr 2024 | 25,95 | 26,13 | 25,20 | 25,21 | 24,95 | 24.600 |
29 abr 2024 | 26,22 | 26,73 | 25,98 | 26,13 | 25,86 | 15.200 |
26 abr 2024 | 26,09 | 26,54 | 26,09 | 26,42 | 26,14 | 8100 |
25 abr 2024 | 25,97 | 26,38 | 25,36 | 26,26 | 25,99 | 14.800 |
24 abr 2024 | 25,91 | 26,49 | 25,50 | 26,38 | 26,10 | 15.800 |
23 abr 2024 | 25,85 | 26,64 | 25,70 | 26,24 | 25,97 | 12.100 |
22 abr 2024 | 25,28 | 26,09 | 25,17 | 25,78 | 25,51 | 18.000 |
19 abr 2024 | 24,59 | 25,21 | 24,59 | 25,20 | 24,94 | 19.500 |
18 abr 2024 | 25,10 | 25,39 | 24,75 | 24,87 | 24,61 | 40.700 |
17 abr 2024 | 24,50 | 25,12 | 24,39 | 24,86 | 24,60 | 44.100 |
16 abr 2024 | 24,96 | 25,34 | 24,49 | 24,57 | 24,31 | 18.900 |
15 abr 2024 | 25,00 | 25,03 | 24,41 | 24,86 | 24,60 | 49.400 |
12 abr 2024 | 25,40 | 25,77 | 24,61 | 25,00 | 24,74 | 20.000 |
11 abr 2024 | 24,66 | 25,50 | 24,66 | 25,40 | 25,13 | 21.600 |
10 abr 2024 | 24,94 | 24,94 | 24,42 | 24,84 | 24,58 | 34.500 |
09 abr 2024 | 25,07 | 25,42 | 24,97 | 25,36 | 25,09 | 14.800 |
08 abr 2024 | 24,70 | 25,01 | 24,39 | 24,76 | 24,50 | 30.500 |
05 abr 2024 | 24,03 | 24,84 | 23,98 | 24,66 | 24,40 | 16.400 |
04 abr 2024 | 24,20 | 24,63 | 23,97 | 24,26 | 24,01 | 31.200 |
03 abr 2024 | 23,72 | 24,24 | 23,72 | 23,93 | 23,68 | 32.300 |
02 abr 2024 | 23,67 | 24,27 | 23,35 | 24,00 | 23,75 | 28.200 |
01 abr 2024 | 24,26 | 24,56 | 23,99 | 24,06 | 23,81 | 28.000 |
28 mar 2024 | 24,20 | 24,60 | 24,09 | 24,21 | 23,96 | 53.200 |
27 mar 2024 | 24,49 | 24,52 | 24,04 | 24,20 | 23,95 | 33.200 |
26 mar 2024 | 24,53 | 24,60 | 23,73 | 23,84 | 23,59 | 40.700 |
25 mar 2024 | 24,70 | 24,70 | 24,23 | 24,25 | 24,00 | 12.200 |
22 mar 2024 | 24,80 | 24,80 | 24,24 | 24,35 | 24,10 | 18.100 |
21 mar 2024 | 25,59 | 25,85 | 24,55 | 25,17 | 24,91 | 21.700 |
20 mar 2024 | 23,04 | 25,35 | 23,04 | 25,21 | 24,95 | 32.400 |
19 mar 2024 | 22,90 | 23,41 | 22,90 | 23,20 | 22,96 | 21.000 |
18 mar 2024 | 23,60 | 23,60 | 22,90 | 22,90 | 22,66 | 16.100 |
15 mar 2024 | 22,92 | 23,63 | 22,92 | 23,43 | 23,18 | 58.200 |
14 mar 2024 | 23,86 | 23,86 | 22,89 | 23,19 | 22,95 | 33.000 |
13 mar 2024 | 23,98 | 24,38 | 23,58 | 23,74 | 23,49 | 14.400 |
12 mar 2024 | 24,17 | 24,26 | 23,64 | 23,65 | 23,40 | 13.700 |
11 mar 2024 | 23,83 | 25,00 | 23,83 | 24,14 | 23,89 | 42.800 |
08 mar 2024 | 23,45 | 23,88 | 23,27 | 23,72 | 23,47 | 14.300 |
07 mar 2024 | 22,90 | 23,31 | 22,80 | 23,05 | 22,81 | 22.100 |
06 mar 2024 | 22,60 | 23,07 | 22,38 | 22,90 | 22,66 | 27.400 |
05 mar 2024 | 22,94 | 23,40 | 22,25 | 22,54 | 22,30 | 23.000 |
04 mar 2024 | 22,95 | 23,50 | 22,83 | 22,87 | 22,63 | 22.300 |
01 mar 2024 | 23,10 | 23,59 | 22,79 | 22,93 | 22,69 | 28.500 |
29 feb 2024 | 23,67 | 23,67 | 22,69 | 23,40 | 23,16 | 18.000 |
28 feb 2024 | 23,49 | 23,59 | 23,13 | 23,13 | 22,89 | 21.000 |
27 feb 2024 | 23,54 | 23,86 | 23,33 | 23,46 | 23,21 | 13.500 |
26 feb 2024 | 22,95 | 23,24 | 22,79 | 23,22 | 22,98 | 11.400 |
23 feb 2024 | 22,93 | 23,25 | 22,54 | 23,12 | 22,88 | 27.600 |
22 feb 2024 | 22,09 | 22,83 | 21,90 | 22,76 | 22,52 | 33.500 |
21 feb 2024 | 22,38 | 22,70 | 21,98 | 22,29 | 22,06 | 17.800 |
21 feb 2024 | 0.3 Dividendo | |||||
20 feb 2024 | 23,00 | 23,34 | 22,31 | 22,93 | 22,39 | 25.400 |
16 feb 2024 | 23,79 | 24,13 | 22,88 | 23,24 | 22,70 | 43.500 |
15 feb 2024 | 21,96 | 24,23 | 21,72 | 23,97 | 23,41 | 52.100 |
14 feb 2024 | 21,27 | 21,97 | 20,88 | 21,95 | 21,44 | 20.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |