Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 27,60 | 27,73 | 27,48 | 27,55 | 27,55 | 134.816 |
20 may 2024 | 27,70 | 27,97 | 27,56 | 27,70 | 27,70 | 643.800 |
17 may 2024 | 28,48 | 28,48 | 27,72 | 27,74 | 27,74 | 752.400 |
16 may 2024 | 28,31 | 28,38 | 27,87 | 27,89 | 27,89 | 440.200 |
15 may 2024 | 29,05 | 29,26 | 28,15 | 28,29 | 28,29 | 622.200 |
14 may 2024 | 28,16 | 28,94 | 28,00 | 28,91 | 28,91 | 1.048.100 |
13 may 2024 | 27,98 | 28,11 | 27,77 | 27,82 | 27,82 | 485.400 |
10 may 2024 | 27,97 | 28,00 | 27,53 | 27,82 | 27,82 | 470.200 |
09 may 2024 | 28,02 | 28,02 | 27,65 | 27,77 | 27,77 | 619.800 |
08 may 2024 | 28,00 | 28,00 | 27,61 | 27,88 | 27,88 | 697.900 |
07 may 2024 | 27,62 | 28,20 | 27,57 | 28,14 | 28,14 | 1.044.000 |
06 may 2024 | 27,63 | 27,65 | 27,06 | 27,43 | 27,43 | 699.900 |
03 may 2024 | 28,35 | 28,35 | 26,82 | 27,46 | 27,46 | 1.436.200 |
02 may 2024 | 28,24 | 28,30 | 27,80 | 27,99 | 27,99 | 1.022.100 |
01 may 2024 | 27,64 | 28,24 | 27,06 | 27,43 | 27,43 | 963.600 |
30 abr 2024 | 28,42 | 28,53 | 28,21 | 28,35 | 28,35 | 892.300 |
29 abr 2024 | 28,78 | 28,86 | 28,44 | 28,61 | 28,61 | 722.100 |
29 abr 2024 | 0.275 Dividendo | |||||
26 abr 2024 | 28,79 | 29,01 | 28,68 | 28,88 | 28,60 | 540.500 |
25 abr 2024 | 28,48 | 28,79 | 28,16 | 28,67 | 28,40 | 819.300 |
24 abr 2024 | 28,41 | 28,86 | 28,18 | 28,65 | 28,38 | 907.600 |
23 abr 2024 | 27,69 | 28,54 | 27,69 | 28,50 | 28,23 | 662.600 |
22 abr 2024 | 26,81 | 27,80 | 26,70 | 27,72 | 27,46 | 1.054.100 |
19 abr 2024 | 26,83 | 27,15 | 26,52 | 26,67 | 26,42 | 715.900 |
18 abr 2024 | 26,57 | 26,85 | 26,43 | 26,82 | 26,56 | 598.300 |
17 abr 2024 | 26,67 | 26,75 | 26,25 | 26,48 | 26,23 | 432.800 |
16 abr 2024 | 26,59 | 26,75 | 26,16 | 26,56 | 26,31 | 716.100 |
15 abr 2024 | 26,92 | 27,12 | 26,46 | 26,66 | 26,41 | 519.300 |
12 abr 2024 | 26,87 | 27,03 | 26,67 | 26,76 | 26,51 | 613.100 |
11 abr 2024 | 27,23 | 27,28 | 26,89 | 27,05 | 26,79 | 712.500 |
10 abr 2024 | 27,66 | 27,66 | 27,03 | 27,07 | 26,81 | 912.600 |
09 abr 2024 | 28,02 | 28,19 | 27,58 | 27,87 | 27,60 | 752.400 |
08 abr 2024 | 27,77 | 28,17 | 27,69 | 28,01 | 27,74 | 571.200 |
05 abr 2024 | 27,87 | 28,04 | 27,60 | 27,64 | 27,38 | 704.800 |
04 abr 2024 | 28,31 | 28,39 | 27,31 | 27,47 | 27,21 | 890.500 |
03 abr 2024 | 28,00 | 28,16 | 27,77 | 28,06 | 27,79 | 895.200 |
02 abr 2024 | 29,01 | 29,11 | 28,09 | 28,17 | 27,90 | 967.200 |
01 abr 2024 | 29,57 | 29,59 | 29,06 | 29,34 | 29,06 | 709.200 |
28 mar 2024 | 29,55 | 29,80 | 29,39 | 29,53 | 29,25 | 854.700 |
27 mar 2024 | 29,00 | 29,57 | 29,00 | 29,55 | 29,27 | 523.000 |
26 mar 2024 | 28,72 | 28,97 | 28,68 | 28,77 | 28,50 | 519.700 |
25 mar 2024 | 29,03 | 29,13 | 28,55 | 28,58 | 28,31 | 319.500 |
22 mar 2024 | 29,50 | 29,50 | 28,88 | 28,93 | 28,65 | 651.100 |
21 mar 2024 | 28,98 | 29,14 | 28,81 | 29,07 | 28,79 | 652.300 |
20 mar 2024 | 28,33 | 28,84 | 28,28 | 28,80 | 28,53 | 477.000 |
19 mar 2024 | 28,33 | 28,62 | 28,18 | 28,51 | 28,24 | 496.900 |
18 mar 2024 | 28,32 | 28,50 | 28,22 | 28,39 | 28,12 | 690.100 |
15 mar 2024 | 28,24 | 28,71 | 28,04 | 28,32 | 28,05 | 1.591.600 |
14 mar 2024 | 29,15 | 29,23 | 28,15 | 28,42 | 28,15 | 1.000.000 |
13 mar 2024 | 29,15 | 29,75 | 29,09 | 29,26 | 28,98 | 899.800 |
12 mar 2024 | 29,06 | 29,54 | 29,05 | 29,22 | 28,94 | 539.000 |
11 mar 2024 | 29,41 | 29,52 | 29,03 | 29,18 | 28,90 | 756.400 |
08 mar 2024 | 29,64 | 29,92 | 29,37 | 29,42 | 29,14 | 743.500 |
07 mar 2024 | 29,64 | 29,67 | 29,17 | 29,40 | 29,12 | 509.600 |
06 mar 2024 | 29,68 | 29,76 | 29,23 | 29,45 | 29,17 | 455.900 |
05 mar 2024 | 29,63 | 29,95 | 29,25 | 29,49 | 29,21 | 809.400 |
04 mar 2024 | 29,00 | 29,98 | 29,00 | 29,80 | 29,52 | 1.264.400 |
01 mar 2024 | 28,76 | 28,94 | 28,39 | 28,94 | 28,66 | 675.500 |
29 feb 2024 | 28,86 | 28,96 | 28,55 | 28,81 | 28,54 | 1.483.200 |
28 feb 2024 | 28,60 | 29,08 | 28,54 | 28,54 | 28,27 | 578.900 |
27 feb 2024 | 29,03 | 29,23 | 28,81 | 28,90 | 28,62 | 683.600 |
26 feb 2024 | 28,73 | 28,97 | 28,65 | 28,85 | 28,58 | 534.100 |
23 feb 2024 | 29,11 | 29,11 | 28,56 | 28,78 | 28,51 | 606.000 |
22 feb 2024 | 29,01 | 29,39 | 28,87 | 29,13 | 28,85 | 786.800 |
21 feb 2024 | 28,75 | 29,19 | 28,69 | 29,06 | 28,78 | 1.238.400 |
20 feb 2024 | 28,41 | 28,98 | 28,41 | 28,82 | 28,55 | 1.402.100 |
16 feb 2024 | 27,50 | 29,04 | 27,46 | 28,64 | 28,37 | 1.724.100 |
15 feb 2024 | 27,07 | 27,74 | 27,07 | 27,70 | 27,44 | 938.000 |
14 feb 2024 | 26,65 | 26,98 | 26,38 | 26,78 | 26,52 | 758.500 |
13 feb 2024 | 26,42 | 26,78 | 26,13 | 26,53 | 26,28 | 1.064.400 |
12 feb 2024 | 27,08 | 27,21 | 26,90 | 27,17 | 26,91 | 604.500 |
09 feb 2024 | 26,51 | 26,97 | 26,33 | 26,96 | 26,70 | 625.600 |
08 feb 2024 | 26,00 | 26,56 | 25,85 | 26,51 | 26,26 | 644.100 |
07 feb 2024 | 26,25 | 26,49 | 26,00 | 26,04 | 25,79 | 660.500 |
06 feb 2024 | 25,74 | 26,65 | 25,74 | 26,27 | 26,02 | 1.028.100 |
05 feb 2024 | 25,81 | 26,07 | 25,67 | 25,83 | 25,58 | 1.335.500 |
02 feb 2024 | 26,80 | 26,82 | 26,11 | 26,18 | 25,93 | 1.192.300 |
01 feb 2024 | 26,90 | 27,34 | 26,78 | 27,15 | 26,89 | 1.084.000 |
31 ene 2024 | 27,53 | 27,60 | 26,84 | 26,90 | 26,64 | 688.000 |
30 ene 2024 | 27,60 | 27,73 | 27,39 | 27,50 | 27,24 | 541.500 |
30 ene 2024 | 0.26 Dividendo | |||||
29 ene 2024 | 27,95 | 28,13 | 27,62 | 27,90 | 27,38 | 534.500 |
26 ene 2024 | 28,07 | 28,10 | 27,79 | 27,96 | 27,44 | 497.900 |
25 ene 2024 | 28,13 | 28,22 | 27,72 | 27,93 | 27,41 | 482.300 |
24 ene 2024 | 28,22 | 28,26 | 27,52 | 27,69 | 27,17 | 639.300 |
23 ene 2024 | 27,81 | 27,94 | 27,46 | 27,87 | 27,35 | 1.064.300 |
22 ene 2024 | 27,24 | 27,79 | 27,21 | 27,54 | 27,02 | 1.036.600 |
19 ene 2024 | 27,04 | 27,14 | 26,67 | 27,00 | 26,49 | 513.600 |
18 ene 2024 | 26,95 | 26,95 | 26,46 | 26,84 | 26,34 | 628.000 |
17 ene 2024 | 26,54 | 27,09 | 26,47 | 26,85 | 26,35 | 1.028.200 |
16 ene 2024 | 27,18 | 27,21 | 26,64 | 26,92 | 26,42 | 701.400 |
12 ene 2024 | 27,35 | 27,47 | 27,04 | 27,18 | 26,67 | 776.300 |
11 ene 2024 | 27,25 | 27,35 | 26,97 | 27,11 | 26,60 | 687.500 |
10 ene 2024 | 27,35 | 27,55 | 27,25 | 27,36 | 26,85 | 535.600 |
09 ene 2024 | 27,25 | 27,46 | 27,12 | 27,35 | 26,84 | 611.200 |
08 ene 2024 | 27,02 | 27,63 | 26,96 | 27,63 | 27,11 | 627.900 |
05 ene 2024 | 26,87 | 27,36 | 26,74 | 26,96 | 26,45 | 489.700 |
04 ene 2024 | 27,26 | 27,51 | 27,03 | 27,07 | 26,56 | 588.900 |
03 ene 2024 | 27,64 | 27,69 | 27,18 | 27,33 | 26,82 | 599.600 |
02 ene 2024 | 27,50 | 27,93 | 27,40 | 27,91 | 27,39 | 824.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |