Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27,35 | 27,57 | 27,20 | 27,45 | 27,45 | 166.100 |
09 may 2024 | 27,26 | 27,50 | 27,10 | 27,40 | 27,40 | 260.100 |
08 may 2024 | 26,86 | 27,35 | 26,86 | 27,33 | 27,33 | 169.900 |
07 may 2024 | 27,55 | 27,55 | 27,07 | 27,11 | 27,11 | 317.000 |
06 may 2024 | 27,39 | 27,86 | 27,30 | 27,47 | 27,47 | 236.500 |
03 may 2024 | 27,36 | 27,51 | 26,80 | 27,30 | 27,30 | 252.100 |
02 may 2024 | 26,87 | 27,11 | 26,11 | 27,03 | 27,03 | 222.900 |
01 may 2024 | 26,10 | 26,97 | 26,10 | 26,58 | 26,58 | 225.300 |
30 abr 2024 | 25,95 | 26,25 | 25,70 | 25,87 | 25,87 | 222.200 |
29 abr 2024 | 26,92 | 27,07 | 26,22 | 26,24 | 26,24 | 206.900 |
26 abr 2024 | 27,07 | 27,32 | 26,88 | 26,92 | 26,92 | 216.700 |
25 abr 2024 | 27,65 | 27,65 | 26,35 | 27,15 | 27,15 | 435.000 |
24 abr 2024 | 27,48 | 27,86 | 27,40 | 27,75 | 27,75 | 303.700 |
23 abr 2024 | 27,26 | 28,07 | 27,26 | 27,82 | 27,82 | 291.400 |
22 abr 2024 | 27,01 | 27,40 | 26,98 | 27,38 | 27,38 | 172.900 |
19 abr 2024 | 26,02 | 27,07 | 25,92 | 27,00 | 27,00 | 269.000 |
18 abr 2024 | 25,89 | 26,26 | 25,77 | 26,17 | 26,17 | 238.300 |
17 abr 2024 | 26,02 | 26,16 | 25,80 | 25,83 | 25,83 | 231.800 |
16 abr 2024 | 26,11 | 26,11 | 25,72 | 25,86 | 25,86 | 183.500 |
15 abr 2024 | 26,37 | 26,63 | 25,98 | 26,20 | 26,20 | 235.300 |
12 abr 2024 | 26,36 | 26,51 | 26,23 | 26,40 | 26,40 | 239.400 |
11 abr 2024 | 26,29 | 26,54 | 26,09 | 26,45 | 26,45 | 269.700 |
10 abr 2024 | 26,89 | 26,89 | 25,92 | 26,34 | 26,34 | 293.900 |
09 abr 2024 | 27,68 | 27,82 | 27,46 | 27,52 | 27,52 | 164.100 |
08 abr 2024 | 27,27 | 27,70 | 27,27 | 27,66 | 27,66 | 190.700 |
05 abr 2024 | 27,02 | 27,39 | 27,00 | 27,22 | 27,22 | 196.100 |
04 abr 2024 | 27,41 | 27,70 | 27,13 | 27,16 | 27,16 | 388.300 |
03 abr 2024 | 26,75 | 27,28 | 26,75 | 27,11 | 27,11 | 257.000 |
02 abr 2024 | 27,18 | 27,60 | 26,81 | 26,99 | 26,99 | 248.600 |
01 abr 2024 | 27,97 | 28,06 | 27,09 | 27,54 | 27,54 | 313.700 |
28 mar 2024 | 27,70 | 28,20 | 27,42 | 28,06 | 28,06 | 422.800 |
27 mar 2024 | 27,04 | 27,79 | 27,04 | 27,77 | 27,77 | 218.400 |
27 mar 2024 | 0.25 Dividendo | |||||
26 mar 2024 | 27,12 | 27,40 | 26,97 | 27,10 | 26,85 | 307.100 |
25 mar 2024 | 27,41 | 27,74 | 27,02 | 27,03 | 26,78 | 206.200 |
22 mar 2024 | 27,73 | 27,73 | 27,29 | 27,37 | 27,12 | 259.700 |
21 mar 2024 | 27,33 | 27,74 | 27,23 | 27,70 | 27,44 | 268.400 |
20 mar 2024 | 26,16 | 27,38 | 26,10 | 27,12 | 26,87 | 418.800 |
19 mar 2024 | 26,04 | 26,53 | 26,00 | 26,24 | 26,00 | 224.100 |
18 mar 2024 | 26,46 | 26,58 | 26,07 | 26,09 | 25,85 | 262.600 |
15 mar 2024 | 25,83 | 26,60 | 25,72 | 26,57 | 26,32 | 666.800 |
14 mar 2024 | 26,59 | 26,67 | 25,77 | 25,95 | 25,71 | 300.100 |
13 mar 2024 | 26,82 | 27,20 | 26,55 | 26,70 | 26,45 | 259.400 |
12 mar 2024 | 27,19 | 27,19 | 26,75 | 26,95 | 26,70 | 206.400 |
11 mar 2024 | 27,41 | 27,69 | 27,17 | 27,28 | 27,03 | 162.000 |
08 mar 2024 | 27,97 | 28,00 | 27,49 | 27,54 | 27,29 | 206.500 |
07 mar 2024 | 27,71 | 27,97 | 27,35 | 27,50 | 27,25 | 306.800 |
06 mar 2024 | 27,54 | 27,80 | 26,89 | 27,36 | 27,11 | 233.700 |
05 mar 2024 | 26,50 | 27,45 | 26,50 | 27,39 | 27,14 | 288.300 |
04 mar 2024 | 26,97 | 27,34 | 26,50 | 26,55 | 26,31 | 243.500 |
01 mar 2024 | 26,92 | 27,05 | 26,51 | 26,91 | 26,66 | 153.600 |
29 feb 2024 | 27,20 | 27,50 | 26,90 | 27,11 | 26,86 | 253.800 |
28 feb 2024 | 26,69 | 26,98 | 26,67 | 26,68 | 26,43 | 147.000 |
27 feb 2024 | 27,12 | 27,23 | 26,75 | 26,96 | 26,71 | 185.400 |
26 feb 2024 | 27,05 | 27,26 | 26,73 | 26,91 | 26,66 | 218.700 |
23 feb 2024 | 27,35 | 27,80 | 27,02 | 27,06 | 26,81 | 194.000 |
22 feb 2024 | 27,15 | 27,35 | 26,82 | 27,29 | 27,04 | 308.200 |
21 feb 2024 | 27,47 | 27,53 | 27,12 | 27,29 | 27,04 | 253.000 |
20 feb 2024 | 27,32 | 28,14 | 27,20 | 27,50 | 27,25 | 287.800 |
16 feb 2024 | 27,81 | 28,09 | 27,50 | 27,75 | 27,49 | 172.800 |
15 feb 2024 | 27,46 | 28,22 | 27,31 | 28,08 | 27,82 | 242.000 |
14 feb 2024 | 27,05 | 27,29 | 26,65 | 27,26 | 27,01 | 266.800 |
13 feb 2024 | 27,32 | 27,44 | 26,30 | 26,68 | 26,43 | 320.900 |
12 feb 2024 | 27,50 | 28,53 | 27,48 | 28,15 | 27,89 | 205.900 |
09 feb 2024 | 27,00 | 27,73 | 26,70 | 27,68 | 27,42 | 227.100 |
08 feb 2024 | 27,18 | 27,29 | 26,89 | 27,00 | 26,75 | 235.500 |
07 feb 2024 | 27,30 | 27,31 | 26,56 | 27,11 | 26,86 | 183.100 |
06 feb 2024 | 27,32 | 27,69 | 27,09 | 27,23 | 26,98 | 308.800 |
05 feb 2024 | 27,55 | 27,59 | 27,11 | 27,43 | 27,18 | 165.000 |
02 feb 2024 | 27,45 | 28,13 | 27,29 | 27,84 | 27,58 | 205.200 |
01 feb 2024 | 28,30 | 28,51 | 27,04 | 27,87 | 27,61 | 231.900 |
31 ene 2024 | 29,23 | 29,29 | 28,11 | 28,11 | 27,85 | 285.000 |
30 ene 2024 | 29,43 | 29,79 | 29,31 | 29,65 | 29,38 | 157.100 |
29 ene 2024 | 28,88 | 29,36 | 28,59 | 29,35 | 29,08 | 195.900 |
26 ene 2024 | 28,89 | 29,37 | 27,01 | 28,69 | 28,43 | 206.700 |
25 ene 2024 | 29,45 | 29,45 | 27,92 | 28,51 | 28,25 | 512.200 |
24 ene 2024 | 29,34 | 29,52 | 29,07 | 29,18 | 28,91 | 271.400 |
23 ene 2024 | 29,54 | 29,71 | 28,86 | 28,94 | 28,67 | 197.800 |
22 ene 2024 | 28,89 | 29,37 | 28,70 | 29,36 | 29,09 | 170.400 |
19 ene 2024 | 28,36 | 28,60 | 27,83 | 28,58 | 28,32 | 165.300 |
18 ene 2024 | 28,17 | 28,29 | 27,26 | 28,15 | 27,89 | 177.300 |
17 ene 2024 | 27,69 | 28,24 | 27,46 | 27,95 | 27,69 | 154.300 |
16 ene 2024 | 28,29 | 28,60 | 28,10 | 28,17 | 27,91 | 214.400 |
12 ene 2024 | 29,11 | 29,35 | 28,25 | 28,74 | 28,47 | 225.000 |
11 ene 2024 | 28,73 | 28,81 | 28,25 | 28,79 | 28,52 | 217.100 |
10 ene 2024 | 28,76 | 28,99 | 28,52 | 28,92 | 28,65 | 156.900 |
09 ene 2024 | 28,87 | 29,03 | 28,68 | 28,88 | 28,61 | 134.300 |
08 ene 2024 | 29,26 | 29,45 | 29,01 | 29,29 | 29,02 | 182.400 |
05 ene 2024 | 29,38 | 29,86 | 29,21 | 29,33 | 29,06 | 242.100 |
04 ene 2024 | 28,93 | 29,52 | 28,90 | 29,41 | 29,14 | 338.900 |
03 ene 2024 | 29,66 | 29,66 | 28,69 | 28,75 | 28,48 | 189.100 |
02 ene 2024 | 29,57 | 30,08 | 29,50 | 29,77 | 29,50 | 173.700 |
29 dic 2023 | 30,33 | 30,39 | 29,70 | 29,76 | 29,49 | 232.500 |
28 dic 2023 | 30,51 | 30,62 | 30,30 | 30,40 | 30,12 | 144.000 |
28 dic 2023 | 0.25 Dividendo | |||||
27 dic 2023 | 30,74 | 30,98 | 30,38 | 30,85 | 30,32 | 164.900 |
26 dic 2023 | 30,39 | 30,80 | 30,16 | 30,78 | 30,25 | 150.600 |
22 dic 2023 | 30,29 | 30,61 | 30,01 | 30,18 | 29,66 | 193.900 |
21 dic 2023 | 30,28 | 30,28 | 29,75 | 30,04 | 29,52 | 193.900 |
20 dic 2023 | 30,30 | 30,90 | 29,96 | 29,97 | 29,45 | 226.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |