Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 28,71 | 29,26 | 28,25 | 29,18 | 29,18 | 651.244 |
31 may 2024 | 28,10 | 28,58 | 28,04 | 28,58 | 28,58 | 5.397.364 |
30 may 2024 | 27,87 | 28,22 | 27,67 | 28,05 | 28,05 | 682.101 |
29 may 2024 | 28,17 | 28,23 | 27,71 | 27,94 | 27,94 | 960.470 |
28 may 2024 | 28,92 | 28,97 | 28,16 | 28,34 | 28,34 | 833.671 |
27 may 2024 | 28,70 | 29,00 | 28,58 | 28,96 | 28,96 | 507.759 |
24 may 2024 | 28,52 | 28,84 | 28,43 | 28,83 | 28,83 | 856.209 |
23 may 2024 | 28,99 | 29,00 | 28,58 | 28,68 | 28,68 | 689.111 |
22 may 2024 | 28,26 | 29,06 | 28,17 | 28,99 | 28,99 | 1.066.035 |
21 may 2024 | 28,56 | 28,58 | 28,10 | 28,26 | 28,26 | 773.449 |
20 may 2024 | 28,50 | 28,59 | 28,28 | 28,56 | 28,56 | 507.207 |
20 may 2024 | 0.27 Dividendo | |||||
17 may 2024 | 28,00 | 28,79 | 27,93 | 28,74 | 28,47 | 1.476.121 |
16 may 2024 | 28,30 | 28,40 | 28,06 | 28,16 | 27,90 | 1.121.113 |
15 may 2024 | 28,22 | 28,43 | 28,13 | 28,26 | 27,99 | 1.039.142 |
14 may 2024 | 28,16 | 28,30 | 28,02 | 28,14 | 27,88 | 895.621 |
13 may 2024 | 28,08 | 28,18 | 27,73 | 28,17 | 27,91 | 906.995 |
10 may 2024 | 28,99 | 29,00 | 27,82 | 28,01 | 27,75 | 1.411.748 |
09 may 2024 | 29,32 | 29,48 | 28,86 | 28,86 | 28,59 | 945.174 |
08 may 2024 | 29,31 | 29,49 | 29,27 | 29,42 | 29,14 | 747.904 |
07 may 2024 | 29,37 | 29,42 | 29,08 | 29,23 | 28,96 | 1.192.469 |
06 may 2024 | 29,00 | 29,28 | 28,78 | 29,16 | 28,89 | 643.554 |
03 may 2024 | 28,10 | 29,04 | 27,88 | 28,92 | 28,65 | 1.554.071 |
02 may 2024 | 28,30 | 28,40 | 27,68 | 27,91 | 27,65 | 1.497.481 |
30 abr 2024 | 27,57 | 27,79 | 27,42 | 27,70 | 27,44 | 1.327.608 |
29 abr 2024 | 27,57 | 27,84 | 27,42 | 27,60 | 27,34 | 775.608 |
26 abr 2024 | 27,38 | 27,62 | 27,11 | 27,58 | 27,32 | 934.591 |
25 abr 2024 | 27,00 | 27,15 | 26,71 | 26,98 | 26,73 | 886.226 |
24 abr 2024 | 27,45 | 27,45 | 26,96 | 27,06 | 26,81 | 1.119.626 |
23 abr 2024 | 27,13 | 27,50 | 26,91 | 27,39 | 27,13 | 1.570.249 |
22 abr 2024 | 26,93 | 27,52 | 26,92 | 26,99 | 26,74 | 930.650 |
19 abr 2024 | 26,71 | 27,00 | 26,61 | 26,78 | 26,53 | 1.281.850 |
18 abr 2024 | 26,84 | 27,04 | 26,64 | 26,84 | 26,59 | 992.029 |
17 abr 2024 | 26,75 | 27,17 | 26,66 | 26,89 | 26,64 | 1.292.012 |
16 abr 2024 | 26,74 | 27,04 | 26,68 | 26,80 | 26,55 | 1.001.146 |
15 abr 2024 | 26,98 | 27,50 | 26,98 | 27,14 | 26,89 | 861.500 |
12 abr 2024 | 27,92 | 27,99 | 26,89 | 27,04 | 26,79 | 1.168.304 |
11 abr 2024 | 27,45 | 27,77 | 27,40 | 27,70 | 27,44 | 1.105.993 |
10 abr 2024 | 27,25 | 27,67 | 27,21 | 27,53 | 27,27 | 960.007 |
09 abr 2024 | 27,42 | 27,43 | 27,00 | 27,14 | 26,89 | 747.367 |
08 abr 2024 | 27,54 | 27,61 | 27,20 | 27,37 | 27,11 | 801.787 |
05 abr 2024 | 27,29 | 27,84 | 27,25 | 27,59 | 27,33 | 1.189.302 |
04 abr 2024 | 28,00 | 28,41 | 27,52 | 27,77 | 27,51 | 2.128.608 |
03 abr 2024 | 26,90 | 29,05 | 26,77 | 28,50 | 28,23 | 2.380.895 |
02 abr 2024 | 27,75 | 27,89 | 26,82 | 27,01 | 26,76 | 1.417.748 |
28 mar 2024 | 27,22 | 28,10 | 27,22 | 27,88 | 27,62 | 1.677.151 |
27 mar 2024 | 26,87 | 27,25 | 26,77 | 27,18 | 26,92 | 963.523 |
26 mar 2024 | 26,93 | 27,36 | 26,90 | 26,90 | 26,65 | 840.929 |
25 mar 2024 | 27,33 | 27,43 | 26,90 | 26,93 | 26,68 | 1.033.371 |
22 mar 2024 | 27,21 | 27,49 | 27,13 | 27,47 | 27,21 | 787.428 |
21 mar 2024 | 27,69 | 27,82 | 27,08 | 27,17 | 26,91 | 1.014.041 |
20 mar 2024 | 27,02 | 27,49 | 26,86 | 27,32 | 27,06 | 1.012.175 |
19 mar 2024 | 26,60 | 26,96 | 26,54 | 26,90 | 26,65 | 1.058.876 |
18 mar 2024 | 27,00 | 27,14 | 26,60 | 26,65 | 26,40 | 988.083 |
15 mar 2024 | 27,50 | 27,62 | 27,24 | 27,32 | 27,06 | 2.484.081 |
14 mar 2024 | 26,98 | 27,49 | 26,91 | 27,49 | 27,23 | 840.548 |
13 mar 2024 | 26,81 | 26,93 | 26,68 | 26,93 | 26,68 | 1.065.891 |
12 mar 2024 | 26,64 | 26,83 | 26,49 | 26,82 | 26,57 | 1.173.301 |
11 mar 2024 | 26,63 | 26,77 | 26,45 | 26,60 | 26,35 | 719.104 |
08 mar 2024 | 27,07 | 27,16 | 26,76 | 26,76 | 26,51 | 840.618 |
07 mar 2024 | 27,00 | 27,46 | 27,00 | 27,00 | 26,75 | 1.169.115 |
06 mar 2024 | 27,18 | 27,34 | 27,00 | 27,16 | 26,90 | 977.217 |
05 mar 2024 | 27,28 | 27,43 | 27,10 | 27,24 | 26,98 | 933.619 |
04 mar 2024 | 27,66 | 27,82 | 27,35 | 27,50 | 27,24 | 1.335.050 |
01 mar 2024 | 27,87 | 28,01 | 26,97 | 27,56 | 27,30 | 1.477.583 |
29 feb 2024 | 27,25 | 28,79 | 27,15 | 27,87 | 27,61 | 3.547.110 |
28 feb 2024 | 26,23 | 26,56 | 26,06 | 26,56 | 26,31 | 1.023.280 |
27 feb 2024 | 26,90 | 27,06 | 26,34 | 26,36 | 26,11 | 1.397.426 |
26 feb 2024 | 27,00 | 27,41 | 26,93 | 27,02 | 26,77 | 1.148.618 |
23 feb 2024 | 27,00 | 27,00 | 26,74 | 26,94 | 26,69 | 603.438 |
22 feb 2024 | 27,01 | 27,16 | 26,69 | 26,92 | 26,67 | 1.019.598 |
21 feb 2024 | 27,12 | 27,12 | 26,72 | 26,92 | 26,67 | 848.452 |
20 feb 2024 | 27,00 | 27,10 | 26,85 | 26,98 | 26,73 | 1.067.749 |
19 feb 2024 | 26,64 | 27,07 | 26,53 | 27,07 | 26,82 | 589.344 |
16 feb 2024 | 26,78 | 26,95 | 26,66 | 26,87 | 26,62 | 1.012.004 |
15 feb 2024 | 27,50 | 27,51 | 26,57 | 26,77 | 26,52 | 1.468.237 |
14 feb 2024 | 27,29 | 27,42 | 27,06 | 27,25 | 26,99 | 888.159 |
13 feb 2024 | 27,50 | 27,55 | 26,90 | 27,31 | 27,05 | 740.170 |
12 feb 2024 | 27,27 | 27,51 | 27,27 | 27,49 | 27,23 | 780.699 |
09 feb 2024 | 27,13 | 27,43 | 26,98 | 27,41 | 27,15 | 1.114.693 |
08 feb 2024 | 27,50 | 27,63 | 27,24 | 27,26 | 27,00 | 1.156.641 |
07 feb 2024 | 27,26 | 27,44 | 27,19 | 27,32 | 27,06 | 918.786 |
06 feb 2024 | 26,98 | 27,38 | 26,82 | 27,28 | 27,02 | 1.183.344 |
05 feb 2024 | 27,01 | 27,21 | 26,44 | 26,90 | 26,65 | 997.038 |
02 feb 2024 | 27,55 | 27,64 | 27,02 | 27,08 | 26,83 | 923.761 |
01 feb 2024 | 27,42 | 27,51 | 26,89 | 27,26 | 27,00 | 917.534 |
31 ene 2024 | 27,00 | 27,73 | 26,82 | 27,37 | 27,11 | 1.757.903 |
30 ene 2024 | 27,63 | 27,76 | 27,46 | 27,76 | 27,50 | 782.633 |
29 ene 2024 | 27,72 | 27,80 | 27,50 | 27,50 | 27,24 | 1.010.117 |
26 ene 2024 | 27,59 | 27,86 | 27,59 | 27,75 | 27,49 | 1.215.343 |
25 ene 2024 | 27,45 | 27,86 | 27,23 | 27,80 | 27,54 | 1.180.513 |
24 ene 2024 | 26,90 | 27,52 | 26,90 | 27,47 | 27,21 | 1.155.035 |
23 ene 2024 | 27,72 | 27,74 | 27,22 | 27,28 | 27,02 | 967.627 |
22 ene 2024 | 27,21 | 27,75 | 27,15 | 27,75 | 27,49 | 1.055.416 |
19 ene 2024 | 26,96 | 27,47 | 26,94 | 27,22 | 26,96 | 1.551.119 |
18 ene 2024 | 26,58 | 26,95 | 26,56 | 26,89 | 26,64 | 837.275 |
17 ene 2024 | 26,32 | 26,53 | 26,26 | 26,51 | 26,26 | 1.232.013 |
16 ene 2024 | 26,74 | 26,84 | 26,50 | 26,69 | 26,44 | 993.001 |
15 ene 2024 | 26,74 | 26,92 | 26,68 | 26,92 | 26,67 | 947.807 |
12 ene 2024 | 26,30 | 26,96 | 26,30 | 26,95 | 26,70 | 1.227.464 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |