Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 24,45 | 24,57 | 24,43 | 24,46 | 24,46 | 29.060 |
07 may 2024 | 24,76 | 24,87 | 24,57 | 24,63 | 24,63 | 38.100 |
06 may 2024 | 24,45 | 24,53 | 24,37 | 24,51 | 24,51 | 29.100 |
03 may 2024 | 24,56 | 24,58 | 24,28 | 24,39 | 24,39 | 44.900 |
02 may 2024 | 23,70 | 24,07 | 23,65 | 23,98 | 23,98 | 16.500 |
01 may 2024 | 23,57 | 23,96 | 23,49 | 23,73 | 23,73 | 30.300 |
30 abr 2024 | 23,47 | 23,59 | 23,34 | 23,39 | 23,39 | 28.800 |
29 abr 2024 | 23,59 | 23,81 | 23,59 | 23,76 | 23,76 | 16.500 |
26 abr 2024 | 23,50 | 23,63 | 23,43 | 23,47 | 23,47 | 25.600 |
25 abr 2024 | 23,23 | 23,41 | 23,15 | 23,32 | 23,32 | 74.100 |
24 abr 2024 | 23,71 | 23,71 | 23,48 | 23,65 | 23,65 | 18.800 |
23 abr 2024 | 23,68 | 24,04 | 23,65 | 23,81 | 23,81 | 15.200 |
22 abr 2024 | 23,66 | 23,78 | 23,57 | 23,75 | 23,75 | 33.400 |
19 abr 2024 | 23,85 | 23,85 | 23,68 | 23,78 | 23,78 | 24.500 |
18 abr 2024 | 23,88 | 23,88 | 23,57 | 23,66 | 23,66 | 31.500 |
17 abr 2024 | 23,78 | 23,96 | 23,63 | 23,93 | 23,93 | 33.900 |
16 abr 2024 | 23,44 | 23,63 | 23,37 | 23,53 | 23,53 | 99.500 |
15 abr 2024 | 23,82 | 23,82 | 23,53 | 23,79 | 23,79 | 75.300 |
12 abr 2024 | 24,40 | 24,43 | 24,27 | 24,28 | 24,28 | 25.300 |
11 abr 2024 | 24,14 | 24,18 | 23,90 | 24,02 | 24,02 | 22.400 |
10 abr 2024 | 24,42 | 24,50 | 23,98 | 24,05 | 24,05 | 59.400 |
09 abr 2024 | 25,00 | 25,14 | 25,00 | 25,09 | 25,09 | 10.500 |
08 abr 2024 | 24,79 | 24,89 | 24,68 | 24,84 | 24,84 | 43.100 |
05 abr 2024 | 25,17 | 25,26 | 24,94 | 24,94 | 24,94 | 21.400 |
04 abr 2024 | 25,41 | 25,55 | 25,21 | 25,49 | 25,49 | 31.900 |
03 abr 2024 | 24,90 | 25,29 | 24,81 | 25,29 | 25,29 | 28.300 |
02 abr 2024 | 25,03 | 25,21 | 24,95 | 25,18 | 25,18 | 44.200 |
01 abr 2024 | 26,02 | 26,02 | 25,30 | 25,37 | 25,37 | 81.900 |
28 mar 2024 | 26,03 | 26,17 | 25,92 | 26,08 | 26,08 | 20.200 |
27 mar 2024 | 25,91 | 26,20 | 25,91 | 26,19 | 26,19 | 18.800 |
26 mar 2024 | 25,74 | 25,93 | 25,68 | 25,90 | 25,90 | 14.400 |
25 mar 2024 | 26,04 | 26,04 | 25,71 | 25,83 | 25,83 | 20.900 |
22 mar 2024 | 26,07 | 26,07 | 25,95 | 26,01 | 26,01 | 24.000 |
21 mar 2024 | 25,90 | 25,90 | 25,58 | 25,69 | 25,69 | 106.000 |
20 mar 2024 | 25,53 | 25,76 | 25,42 | 25,68 | 25,68 | 33.900 |
19 mar 2024 | 25,36 | 25,60 | 25,36 | 25,42 | 25,42 | 33.200 |
19 mar 2024 | 0.027 Dividendo | |||||
18 mar 2024 | 25,36 | 25,42 | 25,24 | 25,32 | 25,29 | 13.300 |
15 mar 2024 | 25,39 | 25,47 | 25,35 | 25,42 | 25,39 | 72.100 |
14 mar 2024 | 25,88 | 25,88 | 25,54 | 25,59 | 25,56 | 45.800 |
13 mar 2024 | 26,26 | 26,29 | 26,12 | 26,14 | 26,11 | 21.000 |
12 mar 2024 | 26,47 | 26,47 | 26,26 | 26,32 | 26,29 | 54.100 |
11 mar 2024 | 26,74 | 26,79 | 26,61 | 26,62 | 26,59 | 37.600 |
08 mar 2024 | 26,80 | 26,92 | 26,70 | 26,80 | 26,77 | 38.800 |
07 mar 2024 | 26,81 | 26,81 | 26,56 | 26,71 | 26,68 | 17.000 |
06 mar 2024 | 26,62 | 26,75 | 26,48 | 26,64 | 26,61 | 46.900 |
05 mar 2024 | 26,27 | 26,51 | 26,27 | 26,45 | 26,42 | 34.500 |
04 mar 2024 | 25,92 | 26,00 | 25,87 | 25,98 | 25,95 | 50.000 |
01 mar 2024 | 25,61 | 26,18 | 25,51 | 26,12 | 26,09 | 50.400 |
29 feb 2024 | 25,67 | 25,89 | 25,67 | 25,82 | 25,79 | 40.500 |
28 feb 2024 | 25,49 | 25,66 | 25,44 | 25,66 | 25,63 | 11.100 |
27 feb 2024 | 25,50 | 25,53 | 25,36 | 25,39 | 25,36 | 16.800 |
26 feb 2024 | 25,73 | 25,73 | 25,45 | 25,53 | 25,50 | 16.800 |
23 feb 2024 | 25,32 | 25,78 | 25,32 | 25,73 | 25,70 | 55.200 |
22 feb 2024 | 25,30 | 25,47 | 25,25 | 25,34 | 25,31 | 15.100 |
21 feb 2024 | 25,71 | 25,71 | 25,34 | 25,39 | 25,36 | 16.100 |
20 feb 2024 | 25,58 | 25,76 | 25,58 | 25,65 | 25,62 | 39.000 |
16 feb 2024 | 25,41 | 25,52 | 25,35 | 25,52 | 25,49 | 45.500 |
15 feb 2024 | 25,96 | 26,04 | 25,79 | 25,85 | 25,82 | 42.200 |
14 feb 2024 | 25,41 | 25,77 | 25,41 | 25,68 | 25,65 | 93.900 |
13 feb 2024 | 25,72 | 25,72 | 25,37 | 25,41 | 25,38 | 67.100 |
12 feb 2024 | 26,24 | 26,34 | 26,14 | 26,21 | 26,18 | 38.100 |
09 feb 2024 | 26,19 | 26,25 | 26,13 | 26,15 | 26,12 | 17.600 |
08 feb 2024 | 26,47 | 26,50 | 26,28 | 26,34 | 26,31 | 38.200 |
07 feb 2024 | 26,67 | 26,96 | 26,60 | 26,64 | 26,61 | 16.400 |
06 feb 2024 | 26,39 | 26,86 | 26,39 | 26,84 | 26,81 | 71.300 |
05 feb 2024 | 26,56 | 26,66 | 26,29 | 26,39 | 26,36 | 87.600 |
02 feb 2024 | 27,37 | 27,46 | 27,02 | 27,23 | 27,20 | 95.500 |
01 feb 2024 | 28,07 | 28,52 | 28,02 | 28,32 | 28,29 | 103.900 |
31 ene 2024 | 27,53 | 27,79 | 27,48 | 27,71 | 27,68 | 66.500 |
30 ene 2024 | 27,07 | 27,20 | 26,84 | 27,07 | 27,04 | 32.100 |
29 ene 2024 | 26,76 | 27,08 | 26,76 | 27,00 | 26,97 | 82.000 |
26 ene 2024 | 26,72 | 26,72 | 26,48 | 26,59 | 26,56 | 15.400 |
25 ene 2024 | 26,68 | 26,73 | 26,56 | 26,73 | 26,70 | 10.500 |
24 ene 2024 | 26,91 | 26,93 | 26,37 | 26,43 | 26,40 | 47.900 |
23 ene 2024 | 26,69 | 26,69 | 26,54 | 26,66 | 26,63 | 74.600 |
22 ene 2024 | 26,80 | 26,96 | 26,77 | 26,86 | 26,83 | 35.300 |
19 ene 2024 | 26,50 | 26,60 | 26,29 | 26,59 | 26,56 | 20.100 |
18 ene 2024 | 26,71 | 26,81 | 26,53 | 26,59 | 26,56 | 34.000 |
17 ene 2024 | 26,81 | 26,87 | 26,69 | 26,79 | 26,76 | 54.700 |
16 ene 2024 | 27,49 | 27,49 | 26,97 | 27,11 | 27,08 | 47.500 |
12 ene 2024 | 27,83 | 27,96 | 27,64 | 27,76 | 27,73 | 22.500 |
11 ene 2024 | 27,28 | 27,64 | 27,15 | 27,55 | 27,52 | 53.100 |
10 ene 2024 | 27,40 | 27,48 | 27,13 | 27,13 | 27,10 | 23.600 |
09 ene 2024 | 27,18 | 27,39 | 27,18 | 27,32 | 27,29 | 7300 |
08 ene 2024 | 27,06 | 27,57 | 27,06 | 27,36 | 27,33 | 57.100 |
05 ene 2024 | 27,01 | 27,63 | 27,01 | 27,06 | 27,03 | 55.300 |
04 ene 2024 | 27,44 | 27,49 | 27,28 | 27,36 | 27,33 | 31.500 |
03 ene 2024 | 27,37 | 27,91 | 27,28 | 27,88 | 27,85 | 146.500 |
02 ene 2024 | 27,66 | 27,78 | 27,58 | 27,73 | 27,70 | 76.600 |
29 dic 2023 | 28,05 | 28,20 | 27,94 | 28,02 | 27,99 | 71.600 |
28 dic 2023 | 28,41 | 28,56 | 28,15 | 28,24 | 28,21 | 70.800 |
27 dic 2023 | 28,37 | 28,62 | 28,25 | 28,60 | 28,57 | 59.800 |
26 dic 2023 | 27,93 | 28,01 | 27,85 | 27,93 | 27,90 | 38.500 |
22 dic 2023 | 28,22 | 28,22 | 27,79 | 27,90 | 27,87 | 43.900 |
21 dic 2023 | 28,38 | 28,38 | 27,91 | 27,98 | 27,95 | 47.500 |
21 dic 2023 | 0.293 Dividendo | |||||
20 dic 2023 | 28,27 | 28,49 | 28,07 | 28,48 | 28,16 | 38.100 |
19 dic 2023 | 28,01 | 28,23 | 27,99 | 28,09 | 27,77 | 25.700 |
18 dic 2023 | 27,88 | 27,94 | 27,77 | 27,85 | 27,53 | 32.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |