Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 27,06 | 27,33 | 27,06 | 27,21 | 27,21 | 12.787 |
01 may 2024 | 27,11 | 27,39 | 27,00 | 27,14 | 27,14 | 18.100 |
30 abr 2024 | 27,30 | 27,41 | 27,15 | 27,15 | 27,15 | 26.500 |
29 abr 2024 | 27,31 | 27,62 | 27,31 | 27,57 | 27,57 | 52.800 |
26 abr 2024 | 27,59 | 27,59 | 27,07 | 27,26 | 27,26 | 40.700 |
25 abr 2024 | 27,20 | 27,47 | 27,09 | 27,31 | 27,31 | 28.600 |
24 abr 2024 | 27,75 | 27,75 | 27,38 | 27,60 | 27,60 | 22.300 |
23 abr 2024 | 27,76 | 28,00 | 27,76 | 27,97 | 27,97 | 95.800 |
22 abr 2024 | 27,24 | 27,44 | 27,19 | 27,38 | 27,38 | 38.000 |
19 abr 2024 | 26,66 | 27,15 | 26,66 | 26,95 | 26,95 | 35.100 |
18 abr 2024 | 26,97 | 27,10 | 26,82 | 26,91 | 26,91 | 39.100 |
17 abr 2024 | 27,25 | 27,33 | 26,82 | 27,04 | 27,04 | 51.800 |
16 abr 2024 | 27,18 | 27,30 | 26,90 | 26,98 | 26,98 | 70.100 |
16 abr 2024 | 1.7 Dividendo | |||||
15 abr 2024 | 29,61 | 29,83 | 29,20 | 29,35 | 27,65 | 24.600 |
12 abr 2024 | 29,09 | 29,23 | 28,96 | 29,00 | 27,32 | 10.600 |
11 abr 2024 | 29,22 | 29,22 | 28,79 | 28,97 | 27,29 | 37.500 |
10 abr 2024 | 29,24 | 29,29 | 29,12 | 29,20 | 27,51 | 20.200 |
09 abr 2024 | 29,59 | 29,60 | 29,24 | 29,34 | 27,64 | 19.100 |
08 abr 2024 | 30,07 | 30,07 | 29,87 | 30,05 | 28,31 | 51.700 |
05 abr 2024 | 30,04 | 30,20 | 30,02 | 30,14 | 28,39 | 48.400 |
04 abr 2024 | 30,65 | 30,65 | 30,40 | 30,45 | 28,69 | 18.000 |
03 abr 2024 | 30,83 | 30,85 | 30,65 | 30,85 | 29,06 | 26.600 |
02 abr 2024 | 31,82 | 31,92 | 31,73 | 31,82 | 29,98 | 17.000 |
01 abr 2024 | 32,13 | 32,22 | 32,08 | 32,19 | 30,33 | 22.400 |
28 mar 2024 | 32,19 | 32,36 | 32,08 | 32,24 | 30,37 | 50.200 |
27 mar 2024 | 32,30 | 32,36 | 32,17 | 32,36 | 30,49 | 10.800 |
26 mar 2024 | 32,01 | 32,19 | 32,01 | 32,03 | 30,17 | 24.400 |
25 mar 2024 | 31,83 | 32,15 | 31,80 | 32,08 | 30,22 | 14.500 |
22 mar 2024 | 32,29 | 32,33 | 32,12 | 32,22 | 30,35 | 30.700 |
21 mar 2024 | 32,52 | 32,58 | 32,30 | 32,38 | 30,50 | 29.700 |
20 mar 2024 | 32,48 | 32,91 | 32,48 | 32,90 | 30,99 | 21.700 |
19 mar 2024 | 32,54 | 32,72 | 32,54 | 32,66 | 30,77 | 19.600 |
18 mar 2024 | 32,25 | 32,36 | 32,16 | 32,25 | 30,38 | 25.400 |
15 mar 2024 | 32,29 | 32,30 | 32,14 | 32,17 | 30,31 | 11.300 |
14 mar 2024 | 32,05 | 32,11 | 31,95 | 31,95 | 30,10 | 23.700 |
13 mar 2024 | 31,75 | 31,94 | 31,75 | 31,87 | 30,02 | 22.200 |
12 mar 2024 | 31,34 | 31,55 | 31,26 | 31,44 | 29,62 | 31.300 |
11 mar 2024 | 31,20 | 31,39 | 31,14 | 31,33 | 29,52 | 16.000 |
08 mar 2024 | 31,24 | 31,24 | 31,03 | 31,08 | 29,28 | 10.200 |
07 mar 2024 | 30,95 | 31,08 | 30,84 | 31,06 | 29,26 | 31.400 |
06 mar 2024 | 30,61 | 30,74 | 30,58 | 30,66 | 28,88 | 16.300 |
05 mar 2024 | 30,34 | 30,52 | 30,29 | 30,35 | 28,59 | 28.700 |
04 mar 2024 | 30,02 | 30,18 | 30,02 | 30,16 | 28,41 | 24.000 |
01 mar 2024 | 30,21 | 30,21 | 30,05 | 30,14 | 28,39 | 12.200 |
29 feb 2024 | 30,38 | 30,38 | 30,14 | 30,14 | 28,39 | 19.400 |
28 feb 2024 | 30,16 | 30,23 | 30,05 | 30,15 | 28,40 | 26.500 |
27 feb 2024 | 29,92 | 29,95 | 29,85 | 29,91 | 28,18 | 18.200 |
26 feb 2024 | 30,07 | 30,10 | 29,92 | 30,05 | 28,31 | 19.000 |
23 feb 2024 | 30,16 | 30,42 | 30,16 | 30,20 | 28,45 | 24.700 |
22 feb 2024 | 29,57 | 29,67 | 29,47 | 29,62 | 27,90 | 11.500 |
21 feb 2024 | 29,08 | 29,12 | 28,97 | 29,08 | 27,40 | 16.700 |
20 feb 2024 | 29,14 | 29,21 | 29,09 | 29,11 | 27,42 | 18.900 |
16 feb 2024 | 28,97 | 28,97 | 28,63 | 28,63 | 26,97 | 73.600 |
15 feb 2024 | 29,23 | 29,58 | 29,19 | 29,58 | 27,87 | 15.300 |
14 feb 2024 | 28,94 | 28,97 | 28,89 | 28,96 | 27,28 | 20.800 |
13 feb 2024 | 28,73 | 28,88 | 28,62 | 28,70 | 27,04 | 11.500 |
12 feb 2024 | 28,50 | 28,72 | 28,50 | 28,69 | 27,03 | 25.700 |
09 feb 2024 | 28,55 | 28,61 | 28,27 | 28,55 | 26,90 | 22.200 |
08 feb 2024 | 29,19 | 29,19 | 28,65 | 28,69 | 27,03 | 34.300 |
07 feb 2024 | 29,43 | 29,44 | 29,16 | 29,37 | 27,67 | 86.200 |
06 feb 2024 | 29,27 | 29,47 | 29,25 | 29,47 | 27,76 | 15.200 |
05 feb 2024 | 28,55 | 28,81 | 28,55 | 28,74 | 27,08 | 20.100 |
02 feb 2024 | 28,51 | 28,57 | 28,41 | 28,53 | 26,88 | 12.000 |
01 feb 2024 | 28,60 | 28,64 | 28,43 | 28,64 | 26,98 | 11.500 |
31 ene 2024 | 29,00 | 29,06 | 28,71 | 28,80 | 27,13 | 16.300 |
30 ene 2024 | 28,71 | 28,78 | 28,66 | 28,78 | 27,11 | 24.800 |
29 ene 2024 | 28,73 | 28,89 | 28,67 | 28,89 | 27,22 | 11.700 |
26 ene 2024 | 28,83 | 28,85 | 28,73 | 28,77 | 27,10 | 11.100 |
25 ene 2024 | 28,66 | 28,71 | 28,31 | 28,56 | 26,91 | 23.000 |
24 ene 2024 | 28,36 | 28,65 | 28,36 | 28,54 | 26,89 | 37.000 |
23 ene 2024 | 28,25 | 28,28 | 28,19 | 28,27 | 26,63 | 8300 |
22 ene 2024 | 28,49 | 28,64 | 28,46 | 28,62 | 26,96 | 10.400 |
19 ene 2024 | 28,01 | 28,24 | 27,99 | 28,23 | 26,59 | 18.600 |
18 ene 2024 | 28,07 | 28,13 | 27,86 | 27,97 | 26,35 | 19.200 |
17 ene 2024 | 28,19 | 28,25 | 28,13 | 28,22 | 26,59 | 30.900 |
16 ene 2024 | 28,59 | 28,75 | 28,52 | 28,58 | 26,92 | 12.000 |
12 ene 2024 | 28,75 | 28,78 | 28,67 | 28,71 | 27,05 | 11.300 |
11 ene 2024 | 28,49 | 28,54 | 28,33 | 28,53 | 26,88 | 9300 |
10 ene 2024 | 28,45 | 28,48 | 28,38 | 28,42 | 26,77 | 13.900 |
09 ene 2024 | 28,32 | 28,40 | 28,18 | 28,32 | 26,68 | 22.600 |
08 ene 2024 | 28,44 | 28,66 | 28,44 | 28,66 | 27,00 | 22.200 |
05 ene 2024 | 28,08 | 28,40 | 28,08 | 28,30 | 26,66 | 6700 |
04 ene 2024 | 28,15 | 28,28 | 28,11 | 28,13 | 26,50 | 18.100 |
03 ene 2024 | 27,92 | 28,03 | 27,85 | 27,94 | 26,32 | 21.900 |
02 ene 2024 | 27,86 | 28,07 | 27,86 | 27,91 | 26,29 | 23.800 |
29 dic 2023 | 28,21 | 28,34 | 28,10 | 28,14 | 26,51 | 12.200 |
28 dic 2023 | 28,34 | 28,36 | 27,92 | 27,92 | 26,30 | 11.800 |
27 dic 2023 | 28,00 | 28,27 | 27,91 | 28,25 | 26,61 | 16.600 |
26 dic 2023 | 28,10 | 28,10 | 27,98 | 28,10 | 26,47 | 13.800 |
22 dic 2023 | 27,93 | 28,01 | 27,90 | 27,98 | 26,36 | 15.300 |
21 dic 2023 | 27,90 | 27,90 | 27,73 | 27,87 | 26,26 | 43.000 |
20 dic 2023 | 27,92 | 28,01 | 27,78 | 27,78 | 26,17 | 31.400 |
19 dic 2023 | 27,74 | 27,96 | 27,74 | 27,89 | 26,27 | 15.400 |
18 dic 2023 | 27,71 | 27,74 | 27,61 | 27,66 | 26,06 | 17.500 |
15 dic 2023 | 27,62 | 27,64 | 27,40 | 27,40 | 25,81 | 26.000 |
14 dic 2023 | 27,96 | 27,96 | 27,51 | 27,64 | 26,04 | 54.200 |
13 dic 2023 | 28,80 | 28,99 | 28,49 | 28,92 | 27,24 | 16.500 |
12 dic 2023 | 28,25 | 28,55 | 28,25 | 28,53 | 26,88 | 33.300 |
11 dic 2023 | 28,06 | 28,24 | 28,06 | 28,19 | 26,56 | 27.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |