Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 27,85 | 27,86 | 27,83 | 27,84 | 27,84 | 866.200 |
17 may 2024 | 27,90 | 27,91 | 27,86 | 27,86 | 27,86 | 756.300 |
16 may 2024 | 27,97 | 27,97 | 27,91 | 27,91 | 27,91 | 1.163.500 |
15 may 2024 | 27,94 | 27,98 | 27,91 | 27,96 | 27,96 | 1.446.500 |
14 may 2024 | 27,80 | 27,83 | 27,78 | 27,82 | 27,82 | 1.144.900 |
13 may 2024 | 27,79 | 27,79 | 27,75 | 27,75 | 27,75 | 1.162.100 |
10 may 2024 | 27,76 | 27,77 | 27,73 | 27,73 | 27,73 | 2.606.500 |
09 may 2024 | 27,75 | 27,81 | 27,74 | 27,79 | 27,79 | 1.109.600 |
08 may 2024 | 27,76 | 27,77 | 27,73 | 27,75 | 27,75 | 2.094.300 |
07 may 2024 | 27,81 | 27,83 | 27,77 | 27,79 | 27,79 | 1.091.200 |
06 may 2024 | 27,74 | 27,77 | 27,73 | 27,74 | 27,74 | 1.200.900 |
03 may 2024 | 27,78 | 27,80 | 27,69 | 27,74 | 27,74 | 1.351.300 |
02 may 2024 | 27,53 | 27,64 | 27,52 | 27,62 | 27,62 | 1.201.200 |
01 may 2024 | 27,49 | 27,58 | 27,42 | 27,52 | 27,52 | 1.475.900 |
01 may 2024 | 0.085 Dividendo | |||||
30 abr 2024 | 27,53 | 27,56 | 27,50 | 27,51 | 27,43 | 1.297.000 |
29 abr 2024 | 27,57 | 27,61 | 27,56 | 27,60 | 27,51 | 1.178.400 |
26 abr 2024 | 27,53 | 27,57 | 27,52 | 27,54 | 27,45 | 967.300 |
25 abr 2024 | 27,46 | 27,51 | 27,44 | 27,50 | 27,42 | 1.044.200 |
24 abr 2024 | 27,57 | 27,58 | 27,53 | 27,56 | 27,47 | 847.200 |
23 abr 2024 | 27,54 | 27,65 | 27,53 | 27,61 | 27,52 | 1.244.600 |
22 abr 2024 | 27,54 | 27,59 | 27,53 | 27,58 | 27,49 | 902.400 |
19 abr 2024 | 27,57 | 27,59 | 27,54 | 27,57 | 27,48 | 1.021.400 |
18 abr 2024 | 27,60 | 27,60 | 27,51 | 27,53 | 27,44 | 1.757.200 |
17 abr 2024 | 27,56 | 27,63 | 27,54 | 27,61 | 27,52 | 2.071.300 |
16 abr 2024 | 27,50 | 27,54 | 27,46 | 27,50 | 27,42 | 1.615.100 |
15 abr 2024 | 27,55 | 27,57 | 27,49 | 27,57 | 27,48 | 1.506.100 |
12 abr 2024 | 27,69 | 27,73 | 27,67 | 27,67 | 27,58 | 1.023.300 |
11 abr 2024 | 27,64 | 27,65 | 27,57 | 27,60 | 27,51 | 1.562.400 |
10 abr 2024 | 27,68 | 27,70 | 27,57 | 27,59 | 27,50 | 2.535.400 |
09 abr 2024 | 27,88 | 27,91 | 27,88 | 27,90 | 27,81 | 5.732.600 |
08 abr 2024 | 27,82 | 27,84 | 27,79 | 27,82 | 27,73 | 1.349.200 |
05 abr 2024 | 27,90 | 27,96 | 27,87 | 27,87 | 27,78 | 1.143.500 |
04 abr 2024 | 27,97 | 28,01 | 27,92 | 28,01 | 27,92 | 931.700 |
03 abr 2024 | 27,84 | 27,93 | 27,81 | 27,92 | 27,83 | 1.090.400 |
02 abr 2024 | 27,86 | 27,91 | 27,85 | 27,91 | 27,82 | 1.174.500 |
01 abr 2024 | 28,03 | 28,05 | 27,91 | 27,93 | 27,84 | 1.054.300 |
01 abr 2024 | 0.088 Dividendo | |||||
28 mar 2024 | 28,17 | 28,20 | 28,15 | 28,18 | 28,01 | 2.664.500 |
27 mar 2024 | 28,18 | 28,23 | 28,17 | 28,20 | 28,03 | 1.995.100 |
26 mar 2024 | 28,11 | 28,15 | 28,08 | 28,15 | 27,98 | 1.115.700 |
25 mar 2024 | 28,14 | 28,15 | 28,10 | 28,11 | 27,94 | 605.700 |
22 mar 2024 | 28,18 | 28,18 | 28,15 | 28,17 | 28,00 | 959.300 |
21 mar 2024 | 28,11 | 28,13 | 27,97 | 28,07 | 27,90 | 1.612.600 |
20 mar 2024 | 28,03 | 28,11 | 28,00 | 28,08 | 27,91 | 1.634.500 |
19 mar 2024 | 27,98 | 28,02 | 27,98 | 28,01 | 27,84 | 851.700 |
18 mar 2024 | 27,96 | 27,97 | 27,92 | 27,94 | 27,77 | 802.100 |
15 mar 2024 | 27,99 | 28,00 | 27,96 | 27,97 | 27,80 | 832.800 |
14 mar 2024 | 28,07 | 28,07 | 28,00 | 28,01 | 27,84 | 1.367.000 |
13 mar 2024 | 28,17 | 28,18 | 28,14 | 28,14 | 27,97 | 1.222.700 |
12 mar 2024 | 28,23 | 28,23 | 28,18 | 28,18 | 28,01 | 1.131.100 |
11 mar 2024 | 28,30 | 28,31 | 28,26 | 28,28 | 28,10 | 886.600 |
08 mar 2024 | 28,33 | 28,35 | 28,29 | 28,31 | 28,13 | 1.727.400 |
07 mar 2024 | 28,28 | 28,29 | 28,24 | 28,29 | 28,11 | 1.936.500 |
06 mar 2024 | 28,23 | 28,28 | 28,22 | 28,22 | 28,04 | 1.842.500 |
05 mar 2024 | 28,17 | 28,23 | 28,15 | 28,20 | 28,03 | 1.116.100 |
04 mar 2024 | 28,08 | 28,12 | 28,07 | 28,08 | 27,91 | 942.100 |
01 mar 2024 | 28,02 | 28,16 | 27,98 | 28,14 | 27,97 | 2.364.100 |
01 mar 2024 | 0.081 Dividendo | |||||
29 feb 2024 | 28,09 | 28,14 | 28,08 | 28,11 | 27,86 | 1.624.400 |
28 feb 2024 | 28,02 | 28,07 | 28,01 | 28,06 | 27,81 | 2.697.600 |
27 feb 2024 | 28,00 | 28,04 | 27,98 | 27,99 | 27,74 | 1.551.200 |
26 feb 2024 | 28,06 | 28,06 | 27,99 | 28,03 | 27,78 | 1.058.800 |
23 feb 2024 | 27,99 | 28,07 | 27,98 | 28,05 | 27,80 | 1.181.300 |
22 feb 2024 | 27,99 | 28,03 | 27,95 | 27,98 | 27,73 | 2.202.900 |
21 feb 2024 | 28,09 | 28,09 | 27,99 | 28,01 | 27,76 | 2.960.500 |
20 feb 2024 | 28,07 | 28,11 | 28,06 | 28,07 | 27,82 | 1.077.900 |
16 feb 2024 | 27,99 | 28,02 | 27,98 | 28,02 | 27,77 | 1.276.800 |
15 feb 2024 | 28,15 | 28,16 | 28,08 | 28,11 | 27,86 | 1.539.800 |
14 feb 2024 | 27,99 | 28,09 | 27,99 | 28,06 | 27,81 | 6.629.700 |
13 feb 2024 | 28,05 | 28,06 | 27,96 | 27,96 | 27,71 | 1.189.800 |
12 feb 2024 | 28,20 | 28,23 | 28,17 | 28,21 | 27,95 | 1.229.500 |
09 feb 2024 | 28,17 | 28,20 | 28,16 | 28,19 | 27,93 | 5.983.900 |
08 feb 2024 | 28,23 | 28,26 | 28,20 | 28,22 | 27,96 | 2.493.100 |
07 feb 2024 | 28,28 | 28,37 | 28,27 | 28,28 | 28,02 | 2.096.000 |
06 feb 2024 | 28,23 | 28,33 | 28,22 | 28,32 | 28,06 | 1.698.700 |
05 feb 2024 | 28,26 | 28,28 | 28,18 | 28,20 | 27,94 | 1.318.600 |
02 feb 2024 | 28,41 | 28,45 | 28,34 | 28,38 | 28,12 | 2.314.600 |
01 feb 2024 | 28,63 | 28,72 | 28,58 | 28,64 | 28,38 | 2.243.200 |
01 feb 2024 | 0.086 Dividendo | |||||
31 ene 2024 | 28,56 | 28,64 | 28,52 | 28,63 | 28,29 | 2.134.500 |
30 ene 2024 | 28,47 | 28,49 | 28,39 | 28,44 | 28,10 | 2.150.100 |
29 ene 2024 | 28,40 | 28,46 | 28,39 | 28,45 | 28,11 | 1.575.600 |
26 ene 2024 | 28,37 | 28,37 | 28,32 | 28,35 | 28,01 | 8.915.900 |
25 ene 2024 | 28,35 | 28,39 | 28,33 | 28,39 | 28,05 | 3.209.400 |
24 ene 2024 | 28,42 | 28,43 | 28,28 | 28,29 | 27,95 | 1.554.400 |
23 ene 2024 | 28,34 | 28,35 | 28,31 | 28,34 | 28,00 | 1.056.400 |
22 ene 2024 | 28,38 | 28,41 | 28,36 | 28,38 | 28,04 | 1.459.300 |
19 ene 2024 | 28,30 | 28,32 | 28,25 | 28,31 | 27,97 | 1.911.100 |
18 ene 2024 | 28,36 | 28,38 | 28,31 | 28,34 | 28,00 | 1.807.900 |
17 ene 2024 | 28,36 | 28,39 | 28,32 | 28,36 | 28,02 | 1.637.600 |
16 ene 2024 | 28,53 | 28,56 | 28,42 | 28,46 | 28,12 | 2.914.500 |
12 ene 2024 | 28,60 | 28,65 | 28,56 | 28,60 | 28,26 | 2.251.800 |
11 ene 2024 | 28,43 | 28,53 | 28,41 | 28,52 | 28,18 | 5.666.900 |
10 ene 2024 | 28,46 | 28,47 | 28,39 | 28,39 | 28,05 | 3.884.600 |
09 ene 2024 | 28,40 | 28,44 | 28,40 | 28,41 | 28,07 | 1.273.000 |
08 ene 2024 | 28,37 | 28,49 | 28,36 | 28,41 | 28,07 | 2.309.700 |
05 ene 2024 | 28,35 | 28,49 | 28,33 | 28,35 | 28,01 | 2.597.600 |
04 ene 2024 | 28,41 | 28,44 | 28,39 | 28,40 | 28,06 | 1.523.100 |
03 ene 2024 | 28,40 | 28,53 | 28,38 | 28,51 | 28,17 | 1.837.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |