Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 29,37 | 29,91 | 29,32 | 29,69 | 29,69 | 602.800 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 28,82 | 29,02 | 28,55 | 28,60 | 28,60 | 3.191.500 |
30 may 2023 | 29,51 | 29,57 | 28,75 | 28,87 | 28,87 | 2.118.300 |
29 may 2023 | 29,22 | 29,50 | 28,87 | 29,31 | 29,31 | 558.000 |
26 may 2023 | 29,34 | 29,57 | 28,78 | 29,22 | 29,22 | 2.018.400 |
25 may 2023 | 29,78 | 29,96 | 28,91 | 29,18 | 29,18 | 2.612.400 |
24 may 2023 | 29,37 | 29,62 | 29,20 | 29,48 | 29,48 | 667.700 |
23 may 2023 | 29,78 | 30,07 | 29,54 | 29,61 | 29,61 | 881.600 |
22 may 2023 | 30,00 | 30,31 | 29,71 | 29,78 | 29,78 | 579.700 |
19 may 2023 | 30,10 | 30,22 | 29,82 | 29,98 | 29,98 | 1.336.500 |
18 may 2023 | 29,99 | 30,36 | 29,69 | 30,10 | 30,10 | 1.294.600 |
17 may 2023 | 29,80 | 30,13 | 29,65 | 30,03 | 30,03 | 1.072.800 |
16 may 2023 | 29,81 | 30,40 | 29,75 | 29,79 | 29,79 | 1.154.600 |
15 may 2023 | 30,39 | 30,59 | 29,80 | 29,93 | 29,93 | 1.485.800 |
12 may 2023 | 29,84 | 30,28 | 29,56 | 30,25 | 30,25 | 1.562.900 |
11 may 2023 | 28,93 | 30,08 | 28,93 | 30,03 | 30,03 | 2.465.700 |
10 may 2023 | 28,63 | 29,48 | 28,62 | 29,34 | 29,34 | 1.284.200 |
09 may 2023 | 28,41 | 29,06 | 28,12 | 28,96 | 28,96 | 2.434.100 |
08 may 2023 | 28,20 | 28,64 | 28,04 | 28,52 | 28,52 | 2.432.100 |
05 may 2023 | 27,30 | 28,26 | 27,01 | 28,12 | 28,12 | 1.967.900 |
04 may 2023 | 26,55 | 27,35 | 26,55 | 27,01 | 27,01 | 1.662.400 |
03 may 2023 | 26,43 | 26,69 | 26,22 | 26,55 | 26,55 | 1.338.000 |
02 may 2023 | 26,60 | 26,76 | 26,09 | 26,51 | 26,51 | 2.217.600 |
28 abr 2023 | 26,60 | 26,87 | 26,23 | 26,87 | 26,87 | 1.611.600 |
27 abr 2023 | 26,23 | 26,68 | 26,23 | 26,58 | 26,58 | 964.800 |
26 abr 2023 | 26,44 | 26,71 | 26,16 | 26,19 | 26,19 | 1.743.200 |
25 abr 2023 | 26,16 | 27,04 | 26,03 | 26,56 | 26,56 | 3.255.100 |
25 abr 2023 | 0.403261 Dividendo | |||||
24 abr 2023 | 26,96 | 27,11 | 26,58 | 26,71 | 26,31 | 2.424.700 |
20 abr 2023 | 27,10 | 27,13 | 26,72 | 26,96 | 26,55 | 1.999.500 |
19 abr 2023 | 26,90 | 27,24 | 26,86 | 27,09 | 26,68 | 752.200 |
18 abr 2023 | 27,71 | 28,00 | 26,95 | 27,15 | 26,74 | 1.333.000 |
17 abr 2023 | 27,79 | 27,79 | 27,12 | 27,56 | 27,14 | 1.062.400 |
14 abr 2023 | 27,51 | 28,02 | 27,12 | 27,79 | 27,37 | 2.068.000 |
13 abr 2023 | 27,47 | 27,71 | 27,10 | 27,48 | 27,07 | 2.484.000 |
12 abr 2023 | 27,27 | 27,65 | 27,05 | 27,17 | 26,76 | 2.539.400 |
11 abr 2023 | 26,30 | 27,23 | 26,27 | 27,20 | 26,79 | 2.356.200 |
10 abr 2023 | 26,04 | 26,30 | 25,91 | 26,13 | 25,74 | 1.551.500 |
06 abr 2023 | 26,20 | 26,36 | 25,94 | 25,95 | 25,56 | 1.821.800 |
05 abr 2023 | 26,79 | 26,85 | 26,13 | 26,13 | 25,74 | 1.407.900 |
04 abr 2023 | 26,37 | 26,71 | 26,37 | 26,57 | 26,17 | 1.551.600 |
03 abr 2023 | 26,85 | 26,85 | 26,21 | 26,30 | 25,90 | 2.171.400 |
31 mar 2023 | 26,74 | 27,06 | 26,52 | 26,80 | 26,40 | 1.338.100 |
30 mar 2023 | 26,30 | 26,78 | 25,94 | 26,71 | 26,31 | 1.197.700 |
29 mar 2023 | 26,08 | 26,13 | 25,59 | 25,98 | 25,59 | 1.513.200 |
28 mar 2023 | 26,11 | 26,43 | 25,93 | 25,98 | 25,59 | 1.362.400 |
27 mar 2023 | 26,00 | 26,44 | 25,87 | 26,03 | 25,64 | 1.372.200 |
24 mar 2023 | 25,62 | 26,00 | 25,40 | 25,85 | 25,46 | 1.166.700 |
23 mar 2023 | 26,00 | 26,25 | 25,27 | 25,52 | 25,13 | 1.862.900 |
22 mar 2023 | 25,93 | 26,42 | 25,83 | 25,92 | 25,53 | 1.098.000 |
21 mar 2023 | 25,65 | 26,49 | 25,65 | 25,96 | 25,57 | 1.336.400 |
20 mar 2023 | 25,80 | 26,05 | 25,47 | 25,61 | 25,22 | 2.586.000 |
17 mar 2023 | 26,60 | 26,63 | 25,57 | 25,63 | 25,24 | 7.974.500 |
16 mar 2023 | 26,42 | 27,16 | 26,07 | 26,69 | 26,29 | 2.279.600 |
15 mar 2023 | 26,10 | 26,54 | 25,90 | 26,38 | 25,98 | 3.375.000 |
14 mar 2023 | 26,43 | 26,70 | 26,19 | 26,43 | 26,03 | 1.634.200 |
13 mar 2023 | 26,50 | 26,57 | 26,06 | 26,34 | 25,94 | 2.297.000 |
10 mar 2023 | - | - | - | - | - | - |
09 mar 2023 | 27,41 | 27,60 | 27,12 | 27,43 | 27,02 | 1.240.700 |
08 mar 2023 | 27,44 | 27,96 | 27,41 | 27,43 | 27,02 | 2.206.000 |
07 mar 2023 | 26,86 | 27,37 | 26,71 | 27,34 | 26,93 | 1.198.400 |
06 mar 2023 | 27,04 | 27,29 | 26,70 | 27,00 | 26,59 | 1.586.300 |
03 mar 2023 | 27,11 | 27,20 | 26,81 | 26,88 | 26,47 | 764.700 |
02 mar 2023 | 27,80 | 28,05 | 27,14 | 27,30 | 26,89 | 1.257.800 |
01 mar 2023 | 28,09 | 28,31 | 27,46 | 27,77 | 27,35 | 1.856.700 |
28 feb 2023 | 28,70 | 28,89 | 28,22 | 28,38 | 27,95 | 1.761.900 |
27 feb 2023 | 29,06 | 29,44 | 28,60 | 28,70 | 28,27 | 1.393.800 |
24 feb 2023 | 29,69 | 29,69 | 28,81 | 29,14 | 28,70 | 1.419.300 |
23 feb 2023 | 29,50 | 30,20 | 29,18 | 29,78 | 29,33 | 1.406.400 |
22 feb 2023 | 28,87 | 29,60 | 28,54 | 29,43 | 28,99 | 1.104.900 |
17 feb 2023 | 29,55 | 30,11 | 29,27 | 29,80 | 29,35 | 1.666.100 |
16 feb 2023 | 29,47 | 29,76 | 28,94 | 29,76 | 29,31 | 1.724.100 |
15 feb 2023 | 28,55 | 29,19 | 28,31 | 29,09 | 28,65 | 2.564.900 |
14 feb 2023 | 28,83 | 28,88 | 28,09 | 28,69 | 28,26 | 3.003.200 |
13 feb 2023 | 28,70 | 29,08 | 28,51 | 28,79 | 28,36 | 1.070.500 |
10 feb 2023 | 28,31 | 28,97 | 28,31 | 28,91 | 28,47 | 983.200 |
09 feb 2023 | 28,92 | 29,35 | 28,64 | 28,72 | 28,29 | 939.200 |
08 feb 2023 | 27,81 | 28,88 | 27,62 | 28,76 | 28,33 | 1.719.800 |
07 feb 2023 | 28,00 | 28,15 | 27,54 | 27,82 | 27,40 | 1.196.700 |
06 feb 2023 | 27,10 | 27,77 | 27,05 | 27,54 | 27,12 | 1.291.400 |
03 feb 2023 | 27,10 | 27,43 | 27,01 | 27,10 | 26,69 | 2.207.300 |
02 feb 2023 | 27,00 | 28,52 | 26,62 | 27,48 | 27,07 | 5.995.900 |
01 feb 2023 | 28,84 | 29,02 | 27,52 | 27,63 | 27,21 | 2.636.100 |
31 ene 2023 | 28,47 | 29,36 | 28,47 | 28,90 | 28,46 | 2.109.200 |
30 ene 2023 | 28,69 | 28,80 | 28,48 | 28,54 | 28,11 | 753.500 |
27 ene 2023 | 28,61 | 28,83 | 28,20 | 28,66 | 28,23 | 1.018.600 |
27 ene 2023 | 0.457629 Dividendo | |||||
26 ene 2023 | 28,99 | 29,15 | 28,86 | 29,03 | 28,14 | 751.900 |
25 ene 2023 | 28,83 | 28,97 | 28,53 | 28,89 | 28,01 | 965.700 |
24 ene 2023 | 28,10 | 28,74 | 28,10 | 28,65 | 27,77 | 1.185.900 |
23 ene 2023 | 28,42 | 28,65 | 28,07 | 28,11 | 27,25 | 3.360.000 |
20 ene 2023 | 29,55 | 29,92 | 29,07 | 29,18 | 28,29 | 1.238.300 |
19 ene 2023 | 29,30 | 29,51 | 29,00 | 29,37 | 28,47 | 1.212.300 |
18 ene 2023 | 29,12 | 29,80 | 28,95 | 29,71 | 28,80 | 1.545.000 |
17 ene 2023 | 28,55 | 29,19 | 28,44 | 28,89 | 28,01 | 1.255.600 |
16 ene 2023 | 29,60 | 29,71 | 28,70 | 28,78 | 27,90 | 1.428.000 |
13 ene 2023 | 30,17 | 30,34 | 29,73 | 29,90 | 28,98 | 1.153.700 |
12 ene 2023 | 30,79 | 30,98 | 30,17 | 30,48 | 29,55 | 2.664.200 |
11 ene 2023 | 30,54 | 31,49 | 30,24 | 31,37 | 30,41 | 2.125.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |