Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 27,73 | 28,25 | 27,53 | 28,22 | 28,22 | 1.842.000 |
25 jul 2024 | 28,38 | 28,41 | 27,60 | 27,72 | 27,72 | 4.633.100 |
24 jul 2024 | 28,73 | 29,17 | 28,14 | 28,41 | 28,41 | 6.779.000 |
23 jul 2024 | 28,70 | 28,88 | 28,19 | 28,31 | 28,31 | 2.735.500 |
22 jul 2024 | 28,62 | 28,85 | 28,43 | 28,70 | 28,70 | 1.961.300 |
22 jul 2024 | 0.4025 Dividendo | |||||
19 jul 2024 | 29,09 | 29,20 | 28,91 | 29,12 | 28,72 | 5.687.200 |
18 jul 2024 | 29,09 | 29,09 | 28,76 | 28,93 | 28,53 | 1.389.800 |
17 jul 2024 | 28,61 | 29,15 | 28,53 | 29,07 | 28,67 | 3.648.500 |
16 jul 2024 | 28,34 | 28,78 | 28,34 | 28,78 | 28,38 | 1.776.300 |
15 jul 2024 | 28,47 | 28,49 | 28,10 | 28,34 | 27,95 | 1.989.100 |
12 jul 2024 | 28,64 | 28,65 | 28,36 | 28,41 | 28,02 | 1.058.700 |
11 jul 2024 | 27,86 | 28,61 | 27,86 | 28,61 | 28,21 | 4.992.000 |
10 jul 2024 | 26,85 | 27,79 | 26,76 | 27,71 | 27,33 | 3.868.700 |
09 jul 2024 | 26,56 | 26,74 | 26,30 | 26,74 | 26,37 | 5.610.400 |
08 jul 2024 | 27,55 | 27,55 | 26,54 | 26,54 | 26,17 | 5.466.900 |
05 jul 2024 | 27,65 | 27,68 | 27,11 | 27,11 | 26,74 | 3.453.100 |
04 jul 2024 | 27,80 | 28,00 | 27,55 | 27,58 | 27,20 | 945.400 |
03 jul 2024 | 27,54 | 27,76 | 27,29 | 27,58 | 27,20 | 1.605.100 |
02 jul 2024 | 27,36 | 27,54 | 27,20 | 27,42 | 27,04 | 1.961.000 |
01 jul 2024 | 27,50 | 27,59 | 27,25 | 27,36 | 26,98 | 1.923.500 |
28 jun 2024 | 27,68 | 27,69 | 27,40 | 27,46 | 27,08 | 2.408.300 |
27 jun 2024 | 27,52 | 27,85 | 27,25 | 27,85 | 27,47 | 2.527.100 |
26 jun 2024 | 27,64 | 27,74 | 27,04 | 27,50 | 27,12 | 6.384.200 |
25 jun 2024 | 27,81 | 27,91 | 27,50 | 27,86 | 27,47 | 4.175.700 |
24 jun 2024 | 27,60 | 28,24 | 27,40 | 28,00 | 27,61 | 3.893.200 |
21 jun 2024 | 27,40 | 27,59 | 27,28 | 27,54 | 27,16 | 5.209.500 |
20 jun 2024 | 27,90 | 28,00 | 27,35 | 27,59 | 27,21 | 1.423.700 |
19 jun 2024 | 27,44 | 27,71 | 27,17 | 27,62 | 27,24 | 885.000 |
18 jun 2024 | 27,50 | 27,78 | 27,33 | 27,59 | 27,21 | 3.321.000 |
17 jun 2024 | 26,96 | 27,51 | 26,96 | 27,47 | 27,09 | 2.397.500 |
14 jun 2024 | 26,81 | 27,08 | 26,71 | 27,08 | 26,71 | 1.287.800 |
13 jun 2024 | 27,03 | 27,07 | 26,81 | 27,00 | 26,63 | 2.057.500 |
12 jun 2024 | 27,11 | 27,14 | 26,62 | 27,04 | 26,67 | 3.514.800 |
11 jun 2024 | 27,07 | 27,22 | 26,96 | 27,09 | 26,72 | 3.899.300 |
10 jun 2024 | 27,18 | 27,24 | 26,93 | 27,00 | 26,63 | 3.815.000 |
07 jun 2024 | 27,24 | 27,47 | 26,99 | 27,28 | 26,90 | 5.905.000 |
06 jun 2024 | 26,82 | 27,61 | 26,80 | 27,61 | 27,23 | 4.070.900 |
05 jun 2024 | 27,20 | 27,24 | 26,74 | 26,82 | 26,45 | 4.129.100 |
04 jun 2024 | 27,62 | 27,85 | 27,17 | 27,20 | 26,82 | 3.969.100 |
03 jun 2024 | 27,82 | 28,09 | 27,51 | 27,86 | 27,47 | 2.766.900 |
31 may 2024 | 27,59 | 28,34 | 27,35 | 27,75 | 27,37 | 71.189.700 |
29 may 2024 | 27,67 | 27,77 | 27,22 | 27,71 | 27,33 | 4.886.300 |
28 may 2024 | 27,67 | 28,03 | 27,67 | 27,94 | 27,55 | 3.625.500 |
27 may 2024 | 27,95 | 27,95 | 27,62 | 27,63 | 27,25 | 2.754.400 |
24 may 2024 | 27,97 | 28,17 | 27,61 | 28,05 | 27,66 | 4.938.600 |
23 may 2024 | 27,96 | 28,19 | 27,82 | 28,15 | 27,76 | 4.322.000 |
22 may 2024 | 27,81 | 28,34 | 27,78 | 28,12 | 27,73 | 5.268.600 |
21 may 2024 | 27,85 | 28,19 | 27,49 | 28,08 | 27,69 | 4.695.100 |
20 may 2024 | 27,63 | 28,14 | 27,54 | 27,85 | 27,47 | 3.236.700 |
17 may 2024 | 27,93 | 28,02 | 27,55 | 27,70 | 27,32 | 3.832.300 |
16 may 2024 | 28,29 | 28,36 | 27,88 | 28,05 | 27,66 | 2.242.300 |
15 may 2024 | 28,59 | 28,59 | 27,85 | 28,06 | 27,67 | 5.687.400 |
14 may 2024 | 28,51 | 28,68 | 28,40 | 28,65 | 28,25 | 1.690.800 |
13 may 2024 | 28,45 | 28,74 | 28,32 | 28,56 | 28,17 | 1.801.900 |
10 may 2024 | 28,60 | 28,86 | 28,50 | 28,50 | 28,11 | 1.986.300 |
09 may 2024 | 29,00 | 29,02 | 28,55 | 28,67 | 28,27 | 2.361.500 |
08 may 2024 | 29,27 | 29,47 | 29,01 | 29,26 | 28,86 | 2.584.900 |
07 may 2024 | 29,70 | 30,15 | 29,45 | 29,50 | 29,09 | 2.940.600 |
06 may 2024 | 29,74 | 30,40 | 29,59 | 29,60 | 29,19 | 3.593.200 |
03 may 2024 | 30,23 | 30,68 | 29,58 | 29,60 | 29,19 | 4.315.200 |
02 may 2024 | 28,90 | 29,64 | 28,79 | 29,62 | 29,21 | 4.150.800 |
30 abr 2024 | 28,71 | 29,54 | 28,70 | 28,90 | 28,50 | 7.475.600 |
29 abr 2024 | 27,45 | 28,16 | 27,30 | 28,13 | 27,74 | 5.269.200 |
26 abr 2024 | 26,68 | 27,50 | 26,55 | 27,45 | 27,07 | 3.441.700 |
25 abr 2024 | 27,20 | 27,21 | 26,50 | 26,54 | 26,17 | 4.016.900 |
24 abr 2024 | 27,10 | 27,21 | 26,96 | 27,20 | 26,82 | 2.176.100 |
23 abr 2024 | 26,51 | 27,24 | 26,51 | 27,17 | 26,79 | 3.074.600 |
22 abr 2024 | 26,91 | 27,05 | 26,35 | 26,80 | 26,43 | 3.708.600 |
22 abr 2024 | 0.402399 Dividendo | |||||
19 abr 2024 | 26,59 | 27,32 | 26,59 | 27,26 | 26,49 | 4.321.200 |
18 abr 2024 | 26,87 | 27,00 | 26,48 | 26,53 | 25,78 | 2.123.300 |
17 abr 2024 | 26,90 | 26,97 | 26,60 | 26,70 | 25,94 | 1.962.400 |
16 abr 2024 | 26,89 | 27,04 | 26,72 | 26,72 | 25,96 | 2.409.100 |
15 abr 2024 | 27,07 | 27,23 | 26,94 | 26,95 | 26,19 | 2.398.000 |
12 abr 2024 | 27,32 | 27,32 | 26,97 | 27,05 | 26,28 | 1.443.200 |
11 abr 2024 | 27,29 | 27,39 | 27,11 | 27,35 | 26,57 | 2.045.300 |
10 abr 2024 | 28,24 | 28,25 | 27,17 | 27,17 | 26,40 | 3.158.500 |
09 abr 2024 | 28,31 | 28,50 | 28,24 | 28,28 | 27,48 | 1.462.100 |
08 abr 2024 | 28,08 | 28,47 | 28,05 | 28,24 | 27,44 | 1.257.200 |
05 abr 2024 | 28,81 | 28,81 | 28,08 | 28,08 | 27,28 | 2.074.300 |
04 abr 2024 | 28,15 | 29,18 | 28,15 | 28,71 | 27,90 | 2.963.300 |
03 abr 2024 | 28,03 | 28,13 | 27,86 | 28,02 | 27,22 | 1.305.000 |
02 abr 2024 | 28,33 | 28,33 | 27,97 | 28,15 | 27,35 | 1.471.600 |
01 abr 2024 | 28,55 | 28,80 | 28,11 | 28,15 | 27,35 | 1.405.700 |
28 mar 2024 | 28,30 | 28,70 | 28,24 | 28,52 | 27,71 | 1.751.200 |
27 mar 2024 | 28,09 | 28,40 | 28,05 | 28,40 | 27,59 | 1.826.700 |
26 mar 2024 | 28,00 | 28,44 | 28,00 | 28,13 | 27,33 | 2.302.900 |
25 mar 2024 | 28,01 | 28,14 | 27,97 | 28,05 | 27,25 | 1.361.000 |
22 mar 2024 | 28,26 | 28,26 | 28,00 | 28,01 | 27,22 | 2.348.200 |
21 mar 2024 | 28,60 | 28,65 | 28,18 | 28,26 | 27,46 | 1.794.100 |
20 mar 2024 | 28,32 | 28,70 | 28,24 | 28,61 | 27,80 | 1.374.100 |
19 mar 2024 | 28,61 | 28,67 | 28,26 | 28,26 | 27,46 | 1.285.200 |
18 mar 2024 | 28,70 | 28,88 | 28,51 | 28,66 | 27,85 | 2.042.000 |
15 mar 2024 | 28,70 | 28,89 | 28,33 | 28,74 | 27,92 | 2.933.000 |
14 mar 2024 | 28,59 | 28,76 | 28,47 | 28,60 | 27,79 | 1.001.200 |
13 mar 2024 | 28,54 | 28,80 | 28,50 | 28,63 | 27,82 | 1.580.100 |
12 mar 2024 | 28,61 | 28,79 | 28,39 | 28,61 | 27,80 | 1.644.300 |
11 mar 2024 | 28,53 | 28,64 | 28,42 | 28,53 | 27,72 | 951.800 |
08 mar 2024 | 28,16 | 28,71 | 28,14 | 28,53 | 27,72 | 1.146.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |