Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 26,81 | 27,04 | 26,67 | 26,89 | 26,89 | 198.200 |
08 may 2024 | 26,05 | 26,60 | 25,96 | 26,45 | 26,45 | 166.100 |
07 may 2024 | 25,97 | 26,35 | 25,87 | 26,25 | 26,25 | 244.900 |
06 may 2024 | 26,56 | 26,69 | 25,94 | 26,06 | 26,06 | 184.900 |
06 may 2024 | 0.04 Dividendo | |||||
03 may 2024 | 26,50 | 26,50 | 26,04 | 26,21 | 26,17 | 220.400 |
02 may 2024 | 26,00 | 26,44 | 25,90 | 26,22 | 26,18 | 215.700 |
01 may 2024 | 26,19 | 26,62 | 25,73 | 25,79 | 25,75 | 386.800 |
30 abr 2024 | 27,02 | 27,02 | 25,96 | 25,99 | 25,95 | 480.000 |
29 abr 2024 | 26,62 | 26,89 | 26,62 | 26,75 | 26,71 | 167.400 |
26 abr 2024 | 26,10 | 26,91 | 26,07 | 26,48 | 26,44 | 400.700 |
25 abr 2024 | 26,08 | 26,10 | 25,63 | 25,93 | 25,89 | 477.600 |
24 abr 2024 | 26,08 | 26,40 | 26,06 | 26,28 | 26,24 | 501.400 |
23 abr 2024 | 25,77 | 26,28 | 25,77 | 26,25 | 26,21 | 342.800 |
22 abr 2024 | 26,04 | 26,52 | 25,81 | 25,88 | 25,84 | 481.400 |
19 abr 2024 | 25,38 | 26,11 | 25,38 | 26,06 | 26,02 | 456.100 |
18 abr 2024 | 25,19 | 25,56 | 25,15 | 25,48 | 25,44 | 340.200 |
17 abr 2024 | 25,42 | 25,56 | 25,03 | 25,04 | 25,00 | 221.200 |
16 abr 2024 | 25,18 | 25,31 | 25,05 | 25,21 | 25,17 | 241.500 |
15 abr 2024 | 25,53 | 25,53 | 25,27 | 25,38 | 25,34 | 113.600 |
12 abr 2024 | 25,68 | 25,87 | 25,22 | 25,35 | 25,31 | 164.200 |
11 abr 2024 | 25,83 | 26,37 | 25,38 | 25,82 | 25,78 | 133.200 |
10 abr 2024 | 25,69 | 25,90 | 25,61 | 25,73 | 25,69 | 186.000 |
09 abr 2024 | 26,18 | 26,32 | 26,01 | 26,23 | 26,19 | 106.800 |
08 abr 2024 | 26,48 | 26,73 | 25,91 | 26,09 | 26,05 | 158.500 |
05 abr 2024 | 26,31 | 26,56 | 26,23 | 26,42 | 26,38 | 203.300 |
04 abr 2024 | 26,70 | 27,04 | 26,36 | 26,38 | 26,34 | 250.600 |
03 abr 2024 | 26,27 | 26,68 | 26,27 | 26,53 | 26,49 | 164.800 |
02 abr 2024 | 26,29 | 26,50 | 26,18 | 26,45 | 26,41 | 127.700 |
01 abr 2024 | 26,81 | 26,81 | 26,41 | 26,56 | 26,52 | 161.200 |
28 mar 2024 | 26,44 | 26,94 | 26,44 | 26,73 | 26,69 | 168.500 |
27 mar 2024 | 26,16 | 26,63 | 25,97 | 26,48 | 26,44 | 213.000 |
26 mar 2024 | 26,11 | 26,25 | 25,86 | 26,00 | 25,96 | 215.800 |
25 mar 2024 | 25,83 | 26,28 | 25,59 | 25,98 | 25,94 | 172.700 |
22 mar 2024 | 26,04 | 26,33 | 25,64 | 25,73 | 25,69 | 213.700 |
21 mar 2024 | 25,76 | 26,05 | 25,76 | 25,95 | 25,91 | 267.700 |
20 mar 2024 | 25,25 | 25,83 | 25,18 | 25,75 | 25,71 | 189.000 |
19 mar 2024 | 24,89 | 25,44 | 24,89 | 25,37 | 25,33 | 165.300 |
18 mar 2024 | 24,81 | 25,03 | 24,73 | 24,89 | 24,85 | 215.500 |
15 mar 2024 | 24,43 | 24,96 | 24,43 | 24,92 | 24,88 | 256.800 |
14 mar 2024 | 24,71 | 24,73 | 24,45 | 24,58 | 24,54 | 252.700 |
13 mar 2024 | 24,76 | 25,21 | 24,51 | 24,86 | 24,82 | 188.600 |
12 mar 2024 | 24,53 | 24,94 | 24,47 | 24,77 | 24,73 | 257.800 |
11 mar 2024 | 24,71 | 24,77 | 24,26 | 24,71 | 24,67 | 202.100 |
08 mar 2024 | 24,87 | 25,00 | 24,59 | 24,75 | 24,71 | 227.600 |
07 mar 2024 | 24,75 | 24,91 | 24,35 | 24,62 | 24,58 | 286.500 |
06 mar 2024 | 24,15 | 24,81 | 24,03 | 24,71 | 24,67 | 253.400 |
05 mar 2024 | 23,29 | 24,36 | 23,29 | 24,13 | 24,09 | 250.900 |
04 mar 2024 | 23,92 | 24,16 | 23,41 | 23,44 | 23,40 | 344.000 |
01 mar 2024 | 23,81 | 24,16 | 23,34 | 23,48 | 23,44 | 545.000 |
29 feb 2024 | 25,40 | 25,53 | 22,73 | 23,50 | 23,46 | 689.000 |
29 feb 2024 | 0.04 Dividendo | |||||
28 feb 2024 | 25,53 | 25,92 | 25,46 | 25,67 | 25,59 | 298.700 |
27 feb 2024 | 25,76 | 25,84 | 25,61 | 25,72 | 25,64 | 249.900 |
26 feb 2024 | 25,70 | 25,98 | 25,45 | 25,66 | 25,58 | 241.900 |
23 feb 2024 | 25,64 | 25,96 | 25,51 | 25,84 | 25,76 | 300.500 |
22 feb 2024 | 25,47 | 25,75 | 25,39 | 25,64 | 25,56 | 313.700 |
21 feb 2024 | 25,25 | 25,71 | 25,23 | 25,63 | 25,55 | 260.100 |
20 feb 2024 | 24,97 | 25,38 | 24,95 | 25,28 | 25,20 | 247.500 |
16 feb 2024 | 25,27 | 25,39 | 24,93 | 25,22 | 25,14 | 306.800 |
15 feb 2024 | 24,97 | 25,65 | 24,84 | 25,37 | 25,29 | 296.200 |
14 feb 2024 | 24,47 | 24,76 | 24,17 | 24,74 | 24,66 | 262.800 |
13 feb 2024 | 24,81 | 24,96 | 24,08 | 24,21 | 24,14 | 318.000 |
12 feb 2024 | 24,93 | 25,51 | 24,85 | 25,35 | 25,27 | 229.000 |
09 feb 2024 | 24,46 | 25,04 | 24,16 | 25,00 | 24,92 | 221.300 |
08 feb 2024 | 24,19 | 24,47 | 24,07 | 24,40 | 24,32 | 286.400 |
07 feb 2024 | 24,47 | 24,47 | 24,05 | 24,12 | 24,05 | 310.100 |
06 feb 2024 | 24,35 | 24,57 | 24,29 | 24,40 | 24,32 | 115.200 |
05 feb 2024 | 24,99 | 24,99 | 24,26 | 24,45 | 24,37 | 165.500 |
02 feb 2024 | 24,36 | 24,99 | 24,25 | 24,90 | 24,82 | 157.800 |
01 feb 2024 | 24,78 | 24,94 | 24,33 | 24,64 | 24,56 | 255.200 |
31 ene 2024 | 25,31 | 25,41 | 24,65 | 24,68 | 24,60 | 199.400 |
30 ene 2024 | 25,17 | 25,49 | 25,11 | 25,42 | 25,34 | 205.700 |
29 ene 2024 | 25,08 | 25,39 | 25,00 | 25,29 | 25,21 | 222.500 |
26 ene 2024 | 24,98 | 25,19 | 24,81 | 25,19 | 25,11 | 268.200 |
25 ene 2024 | 25,06 | 25,08 | 24,59 | 24,79 | 24,71 | 239.000 |
24 ene 2024 | 25,25 | 25,56 | 24,66 | 24,71 | 24,63 | 165.600 |
23 ene 2024 | 25,40 | 25,50 | 24,96 | 24,96 | 24,88 | 170.800 |
22 ene 2024 | 24,99 | 25,23 | 24,91 | 25,12 | 25,04 | 117.400 |
19 ene 2024 | 24,75 | 24,90 | 24,38 | 24,87 | 24,79 | 132.700 |
18 ene 2024 | 24,32 | 24,54 | 24,06 | 24,54 | 24,46 | 118.600 |
17 ene 2024 | 23,68 | 24,27 | 23,68 | 24,25 | 24,18 | 193.800 |
16 ene 2024 | 24,21 | 24,38 | 23,98 | 23,99 | 23,92 | 112.300 |
12 ene 2024 | 24,70 | 24,85 | 24,21 | 24,32 | 24,25 | 152.500 |
11 ene 2024 | 24,55 | 24,65 | 24,08 | 24,40 | 24,32 | 178.300 |
10 ene 2024 | 24,48 | 24,80 | 24,44 | 24,57 | 24,49 | 133.900 |
09 ene 2024 | 24,69 | 25,15 | 24,20 | 24,55 | 24,47 | 150.700 |
08 ene 2024 | 24,86 | 24,99 | 24,59 | 24,96 | 24,88 | 154.400 |
05 ene 2024 | 24,74 | 26,19 | 24,69 | 24,96 | 24,88 | 206.400 |
04 ene 2024 | 25,09 | 25,44 | 24,87 | 24,91 | 24,83 | 206.700 |
03 ene 2024 | 25,63 | 25,63 | 24,84 | 24,95 | 24,87 | 237.500 |
02 ene 2024 | 25,34 | 25,99 | 25,25 | 25,71 | 25,63 | 243.000 |
29 dic 2023 | 25,52 | 26,28 | 24,86 | 25,33 | 25,25 | 1.341.300 |
28 dic 2023 | 26,21 | 26,21 | 25,14 | 25,60 | 25,52 | 237.900 |
27 dic 2023 | 26,46 | 27,12 | 26,15 | 26,26 | 26,18 | 142.200 |
26 dic 2023 | 26,27 | 26,46 | 26,09 | 26,38 | 26,30 | 103.800 |
22 dic 2023 | 26,14 | 26,66 | 25,98 | 26,10 | 26,02 | 174.700 |
21 dic 2023 | 26,07 | 26,32 | 25,72 | 25,93 | 25,85 | 184.200 |
20 dic 2023 | 26,24 | 26,92 | 25,82 | 25,86 | 25,78 | 303.300 |
19 dic 2023 | 26,37 | 26,93 | 26,08 | 26,28 | 26,20 | 262.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |