Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 25,42 | 25,42 | 25,36 | 25,37 | 25,37 | 466.300 |
10 may 2024 | 25,37 | 25,37 | 25,30 | 25,35 | 25,35 | 216.500 |
09 may 2024 | 25,23 | 25,41 | 25,23 | 25,39 | 25,39 | 339.200 |
08 may 2024 | 25,32 | 25,34 | 25,30 | 25,30 | 25,30 | 240.000 |
07 may 2024 | 25,37 | 25,43 | 25,35 | 25,36 | 25,36 | 303.900 |
06 may 2024 | 25,20 | 25,28 | 25,17 | 25,27 | 25,27 | 310.700 |
03 may 2024 | 25,19 | 25,21 | 25,06 | 25,19 | 25,19 | 258.900 |
02 may 2024 | 24,79 | 24,99 | 24,77 | 24,97 | 24,97 | 227.600 |
02 may 2024 | 0.247 Dividendo | |||||
01 may 2024 | 25,08 | 25,25 | 25,05 | 25,11 | 24,86 | 408.000 |
30 abr 2024 | 25,03 | 25,07 | 24,94 | 24,99 | 24,74 | 256.000 |
29 abr 2024 | 25,05 | 25,14 | 25,01 | 25,14 | 24,89 | 371.000 |
26 abr 2024 | 24,92 | 25,03 | 24,92 | 24,95 | 24,70 | 242.900 |
25 abr 2024 | 24,78 | 24,85 | 24,75 | 24,81 | 24,57 | 266.300 |
24 abr 2024 | 25,01 | 25,01 | 24,88 | 24,98 | 24,73 | 292.300 |
23 abr 2024 | 25,04 | 25,20 | 25,01 | 25,09 | 24,84 | 212.900 |
22 abr 2024 | 25,00 | 25,10 | 25,00 | 25,10 | 24,85 | 237.800 |
19 abr 2024 | 25,15 | 25,18 | 25,05 | 25,08 | 24,83 | 173.700 |
18 abr 2024 | 25,14 | 25,16 | 24,99 | 25,03 | 24,78 | 275.900 |
17 abr 2024 | 24,99 | 25,19 | 24,95 | 25,16 | 24,91 | 322.700 |
16 abr 2024 | 24,83 | 24,96 | 24,74 | 24,89 | 24,65 | 549.800 |
15 abr 2024 | 25,19 | 25,19 | 24,97 | 25,05 | 24,80 | 1.139.200 |
12 abr 2024 | 25,50 | 25,62 | 25,45 | 25,45 | 25,20 | 271.200 |
11 abr 2024 | 25,45 | 25,49 | 25,24 | 25,31 | 25,06 | 605.900 |
10 abr 2024 | 25,69 | 25,73 | 25,40 | 25,43 | 25,18 | 553.700 |
09 abr 2024 | 25,86 | 26,01 | 25,86 | 25,99 | 25,73 | 447.600 |
08 abr 2024 | 25,70 | 25,80 | 25,68 | 25,75 | 25,50 | 570.600 |
05 abr 2024 | 25,86 | 25,97 | 25,77 | 25,77 | 25,52 | 455.600 |
04 abr 2024 | 26,08 | 26,12 | 25,95 | 26,09 | 25,83 | 394.800 |
03 abr 2024 | 25,75 | 25,93 | 25,67 | 25,93 | 25,67 | 490.200 |
02 abr 2024 | 25,80 | 25,96 | 25,73 | 25,94 | 25,68 | 981.400 |
02 abr 2024 | 0.235 Dividendo | |||||
01 abr 2024 | 26,55 | 26,56 | 26,29 | 26,30 | 25,80 | 1.037.200 |
28 mar 2024 | 26,69 | 26,77 | 26,64 | 26,70 | 26,20 | 433.400 |
27 mar 2024 | 26,55 | 26,70 | 26,53 | 26,70 | 26,20 | 282.300 |
26 mar 2024 | 26,45 | 26,52 | 26,39 | 26,50 | 26,01 | 464.400 |
25 mar 2024 | 26,50 | 26,50 | 26,34 | 26,39 | 25,90 | 886.100 |
22 mar 2024 | 26,52 | 26,53 | 26,47 | 26,50 | 26,00 | 415.300 |
21 mar 2024 | 26,37 | 26,37 | 26,23 | 26,32 | 25,83 | 327.200 |
20 mar 2024 | 26,28 | 26,41 | 26,12 | 26,26 | 25,77 | 363.800 |
19 mar 2024 | 26,25 | 26,31 | 26,19 | 26,26 | 25,77 | 335.600 |
18 mar 2024 | 26,20 | 26,25 | 26,14 | 26,19 | 25,70 | 358.500 |
15 mar 2024 | 26,29 | 26,29 | 26,21 | 26,25 | 25,76 | 281.200 |
14 mar 2024 | 26,51 | 26,51 | 26,22 | 26,24 | 25,75 | 571.400 |
13 mar 2024 | 26,60 | 26,64 | 26,55 | 26,60 | 26,10 | 289.700 |
12 mar 2024 | 26,65 | 26,68 | 26,61 | 26,64 | 26,14 | 486.200 |
11 mar 2024 | 26,70 | 26,72 | 26,65 | 26,68 | 26,18 | 339.000 |
08 mar 2024 | 26,65 | 26,68 | 26,62 | 26,66 | 26,16 | 449.400 |
07 mar 2024 | 26,73 | 26,73 | 26,60 | 26,64 | 26,14 | 661.900 |
06 mar 2024 | 26,55 | 26,67 | 26,55 | 26,65 | 26,15 | 389.700 |
05 mar 2024 | 26,51 | 26,58 | 26,50 | 26,55 | 26,05 | 533.900 |
04 mar 2024 | 26,34 | 26,38 | 26,30 | 26,35 | 25,86 | 549.700 |
04 mar 2024 | 0.302 Dividendo | |||||
01 mar 2024 | 26,52 | 26,73 | 26,46 | 26,73 | 25,93 | 1.206.200 |
29 feb 2024 | 26,55 | 26,65 | 26,54 | 26,58 | 25,79 | 902.300 |
28 feb 2024 | 26,41 | 26,49 | 26,35 | 26,48 | 25,69 | 210.000 |
27 feb 2024 | 26,44 | 26,46 | 26,33 | 26,35 | 25,57 | 435.100 |
26 feb 2024 | 26,52 | 26,54 | 26,37 | 26,47 | 25,68 | 387.000 |
23 feb 2024 | 26,24 | 26,51 | 26,24 | 26,50 | 25,71 | 342.500 |
22 feb 2024 | 26,14 | 26,26 | 26,13 | 26,23 | 25,45 | 283.800 |
21 feb 2024 | 26,30 | 26,30 | 26,09 | 26,11 | 25,33 | 378.000 |
20 feb 2024 | 26,20 | 26,34 | 26,20 | 26,26 | 25,48 | 662.400 |
16 feb 2024 | 26,18 | 26,25 | 26,17 | 26,24 | 25,46 | 326.400 |
15 feb 2024 | 26,38 | 26,46 | 26,25 | 26,34 | 25,56 | 331.000 |
14 feb 2024 | 26,03 | 26,23 | 26,03 | 26,17 | 25,40 | 637.800 |
13 feb 2024 | 26,20 | 26,27 | 26,06 | 26,07 | 25,29 | 802.700 |
12 feb 2024 | 26,49 | 26,55 | 26,38 | 26,50 | 25,71 | 560.300 |
09 feb 2024 | 26,43 | 26,51 | 26,43 | 26,46 | 25,67 | 502.900 |
08 feb 2024 | 26,53 | 26,57 | 26,42 | 26,50 | 25,71 | 675.000 |
07 feb 2024 | 26,61 | 26,76 | 26,61 | 26,63 | 25,84 | 351.500 |
06 feb 2024 | 26,54 | 26,74 | 26,53 | 26,71 | 25,91 | 546.400 |
05 feb 2024 | 26,57 | 26,77 | 26,47 | 26,52 | 25,73 | 1.147.200 |
02 feb 2024 | 26,87 | 26,97 | 26,80 | 26,89 | 26,09 | 921.100 |
02 feb 2024 | 0.212 Dividendo | |||||
01 feb 2024 | 27,29 | 27,35 | 27,26 | 27,31 | 26,29 | 847.800 |
31 ene 2024 | 27,06 | 27,13 | 27,00 | 27,10 | 26,09 | 710.400 |
30 ene 2024 | 26,92 | 26,95 | 26,74 | 26,95 | 25,94 | 481.100 |
29 ene 2024 | 26,67 | 26,83 | 26,61 | 26,77 | 25,77 | 477.100 |
26 ene 2024 | 26,56 | 26,58 | 26,44 | 26,52 | 25,53 | 523.700 |
25 ene 2024 | 26,53 | 26,58 | 26,44 | 26,52 | 25,53 | 446.900 |
24 ene 2024 | 26,62 | 26,64 | 26,31 | 26,38 | 25,40 | 721.700 |
23 ene 2024 | 26,53 | 26,53 | 26,40 | 26,51 | 25,52 | 446.400 |
22 ene 2024 | 26,70 | 26,74 | 26,60 | 26,67 | 25,67 | 490.200 |
19 ene 2024 | 26,45 | 26,53 | 26,35 | 26,53 | 25,54 | 704.000 |
18 ene 2024 | 26,69 | 26,70 | 26,40 | 26,49 | 25,50 | 629.400 |
17 ene 2024 | 26,72 | 26,79 | 26,58 | 26,71 | 25,71 | 1.132.200 |
16 ene 2024 | 27,02 | 27,03 | 26,69 | 26,77 | 25,77 | 1.137.500 |
12 ene 2024 | 27,25 | 27,40 | 27,16 | 27,20 | 26,19 | 476.600 |
11 ene 2024 | 27,06 | 27,27 | 27,01 | 27,24 | 26,22 | 544.400 |
10 ene 2024 | 27,27 | 27,31 | 27,09 | 27,09 | 26,08 | 532.600 |
09 ene 2024 | 27,24 | 27,32 | 27,20 | 27,24 | 26,22 | 504.800 |
08 ene 2024 | 27,09 | 27,34 | 27,06 | 27,30 | 26,28 | 630.600 |
05 ene 2024 | 27,15 | 27,36 | 27,07 | 27,10 | 26,09 | 891.500 |
04 ene 2024 | 27,33 | 27,35 | 27,26 | 27,27 | 26,25 | 712.800 |
03 ene 2024 | 27,30 | 27,50 | 27,23 | 27,48 | 26,45 | 672.800 |
02 ene 2024 | 27,39 | 27,43 | 27,35 | 27,40 | 26,38 | 1.039.500 |
29 dic 2023 | 27,53 | 27,58 | 27,46 | 27,47 | 26,45 | 761.700 |
28 dic 2023 | 27,59 | 27,65 | 27,55 | 27,58 | 26,55 | 736.300 |
27 dic 2023 | 27,51 | 27,61 | 27,51 | 27,61 | 26,58 | 674.500 |
26 dic 2023 | 27,38 | 27,43 | 27,36 | 27,43 | 26,41 | 1.112.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |