Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 25,10 | 25,12 | 25,03 | 25,09 | 25,09 | 26.200 |
14 jun 2024 | 0.492 Dividendo | |||||
13 jun 2024 | 25,42 | 25,48 | 25,38 | 25,48 | 24,99 | 20.700 |
12 jun 2024 | 25,48 | 25,49 | 25,38 | 25,38 | 24,89 | 22.200 |
11 jun 2024 | 25,41 | 25,41 | 25,37 | 25,40 | 24,91 | 7300 |
10 jun 2024 | 25,45 | 25,45 | 25,35 | 25,39 | 24,90 | 8000 |
07 jun 2024 | 25,42 | 25,48 | 25,40 | 25,45 | 24,96 | 12.700 |
06 jun 2024 | 25,40 | 25,45 | 25,40 | 25,43 | 24,94 | 6700 |
05 jun 2024 | 25,40 | 25,44 | 25,40 | 25,40 | 24,91 | 15.400 |
04 jun 2024 | 25,44 | 25,47 | 25,40 | 25,40 | 24,91 | 11.000 |
03 jun 2024 | 25,33 | 25,45 | 25,32 | 25,45 | 24,96 | 8800 |
31 may 2024 | 25,23 | 25,30 | 25,20 | 25,30 | 24,81 | 21.500 |
30 may 2024 | 25,23 | 25,26 | 25,15 | 25,16 | 24,67 | 56.700 |
29 may 2024 | 25,35 | 25,35 | 25,18 | 25,18 | 24,69 | 25.400 |
28 may 2024 | 25,45 | 25,45 | 25,35 | 25,35 | 24,86 | 6400 |
24 may 2024 | 25,36 | 25,38 | 25,35 | 25,35 | 24,86 | 7500 |
23 may 2024 | 25,41 | 25,41 | 25,35 | 25,36 | 24,87 | 4300 |
22 may 2024 | 25,40 | 25,45 | 25,38 | 25,45 | 24,96 | 9800 |
21 may 2024 | 25,41 | 25,43 | 25,37 | 25,37 | 24,88 | 9600 |
20 may 2024 | 25,39 | 25,45 | 25,37 | 25,42 | 24,93 | 23.000 |
17 may 2024 | 25,38 | 25,42 | 25,36 | 25,40 | 24,91 | 15.400 |
16 may 2024 | 25,36 | 25,44 | 25,36 | 25,38 | 24,89 | 13.400 |
15 may 2024 | 25,38 | 25,44 | 25,34 | 25,43 | 24,94 | 10.600 |
14 may 2024 | 25,33 | 25,39 | 25,31 | 25,39 | 24,90 | 11.000 |
13 may 2024 | 25,36 | 25,38 | 25,31 | 25,31 | 24,82 | 15.000 |
10 may 2024 | 25,35 | 25,35 | 25,27 | 25,35 | 24,86 | 7100 |
09 may 2024 | 25,30 | 25,35 | 25,28 | 25,35 | 24,86 | 10.700 |
08 may 2024 | 25,32 | 25,36 | 25,25 | 25,30 | 24,81 | 18.700 |
07 may 2024 | 25,34 | 25,38 | 25,32 | 25,36 | 24,87 | 10.700 |
06 may 2024 | 25,33 | 25,38 | 25,23 | 25,33 | 24,84 | 31.400 |
03 may 2024 | 25,37 | 25,43 | 25,33 | 25,38 | 24,89 | 10.300 |
02 may 2024 | 25,35 | 25,42 | 25,35 | 25,37 | 24,88 | 6200 |
01 may 2024 | 25,40 | 25,44 | 25,30 | 25,36 | 24,88 | 59.000 |
30 abr 2024 | 25,52 | 25,65 | 25,44 | 25,55 | 25,06 | 563.300 |
29 abr 2024 | 25,52 | 25,59 | 25,42 | 25,53 | 25,04 | 110.400 |
26 abr 2024 | 25,51 | 25,52 | 25,46 | 25,50 | 25,00 | 1400 |
25 abr 2024 | 25,48 | 25,58 | 25,43 | 25,51 | 25,02 | 17.700 |
24 abr 2024 | 25,47 | 25,50 | 25,37 | 25,46 | 24,97 | 16.400 |
23 abr 2024 | 25,41 | 25,50 | 25,32 | 25,45 | 24,96 | 32.900 |
22 abr 2024 | 25,45 | 25,50 | 25,32 | 25,32 | 24,83 | 52.300 |
19 abr 2024 | 25,42 | 25,50 | 25,38 | 25,44 | 24,95 | 20.100 |
18 abr 2024 | 25,25 | 25,46 | 25,25 | 25,38 | 24,89 | 19.500 |
17 abr 2024 | 25,23 | 25,29 | 25,20 | 25,29 | 24,80 | 19.700 |
16 abr 2024 | 25,10 | 25,22 | 25,10 | 25,17 | 24,68 | 28.900 |
15 abr 2024 | 25,22 | 25,23 | 25,07 | 25,13 | 24,64 | 44.400 |
12 abr 2024 | 25,18 | 25,23 | 25,14 | 25,14 | 24,65 | 45.000 |
11 abr 2024 | 25,33 | 25,33 | 25,15 | 25,19 | 24,70 | 67.900 |
10 abr 2024 | 25,32 | 25,32 | 25,18 | 25,25 | 24,76 | 64.700 |
09 abr 2024 | 25,47 | 25,55 | 25,33 | 25,36 | 24,87 | 79.700 |
08 abr 2024 | 25,38 | 25,46 | 25,33 | 25,44 | 24,95 | 62.000 |
05 abr 2024 | 25,28 | 25,40 | 25,27 | 25,33 | 24,84 | 58.600 |
04 abr 2024 | 25,30 | 25,42 | 25,28 | 25,31 | 24,82 | 86.000 |
03 abr 2024 | 25,26 | 25,31 | 25,20 | 25,29 | 24,80 | 84.900 |
02 abr 2024 | 25,17 | 25,34 | 25,10 | 25,30 | 24,81 | 230.500 |
01 abr 2024 | 25,15 | 25,37 | 25,10 | 25,19 | 24,70 | 544.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |