Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 28,60 | 28,69 | 28,55 | 28,65 | 28,65 | 850.945 |
02 may 2024 | 28,85 | 28,89 | 28,72 | 28,73 | 28,73 | 1.344.600 |
01 may 2024 | 28,97 | 28,99 | 28,82 | 28,95 | 28,95 | 3.025.300 |
30 abr 2024 | 28,89 | 28,98 | 28,86 | 28,98 | 28,98 | 819.900 |
29 abr 2024 | 28,85 | 28,88 | 28,75 | 28,80 | 28,80 | 783.200 |
26 abr 2024 | 28,85 | 28,95 | 28,84 | 28,89 | 28,89 | 1.018.400 |
25 abr 2024 | 28,87 | 28,88 | 28,75 | 28,76 | 28,76 | 639.700 |
24 abr 2024 | 28,81 | 28,86 | 28,80 | 28,82 | 28,82 | 299.700 |
23 abr 2024 | 28,88 | 28,89 | 28,76 | 28,79 | 28,79 | 780.900 |
22 abr 2024 | 28,97 | 28,97 | 28,88 | 28,91 | 28,91 | 302.600 |
19 abr 2024 | 28,84 | 28,92 | 28,82 | 28,90 | 28,90 | 831.000 |
18 abr 2024 | 28,84 | 28,90 | 28,83 | 28,90 | 28,90 | 826.400 |
17 abr 2024 | 28,88 | 28,92 | 28,80 | 28,84 | 28,84 | 1.293.500 |
16 abr 2024 | 28,89 | 28,97 | 28,86 | 28,93 | 28,93 | 1.490.800 |
15 abr 2024 | 28,85 | 28,90 | 28,84 | 28,89 | 28,89 | 614.100 |
12 abr 2024 | 28,82 | 28,86 | 28,80 | 28,84 | 28,84 | 620.700 |
11 abr 2024 | 28,56 | 28,69 | 28,56 | 28,61 | 28,61 | 1.112.400 |
10 abr 2024 | 28,49 | 28,62 | 28,49 | 28,59 | 28,59 | 1.016.800 |
09 abr 2024 | 28,23 | 28,31 | 28,22 | 28,29 | 28,29 | 600.400 |
08 abr 2024 | 28,33 | 28,33 | 28,28 | 28,30 | 28,30 | 379.200 |
05 abr 2024 | 28,41 | 28,43 | 28,31 | 28,34 | 28,34 | 469.200 |
04 abr 2024 | 28,23 | 28,31 | 28,22 | 28,31 | 28,31 | 1.404.900 |
03 abr 2024 | 28,41 | 28,42 | 28,29 | 28,31 | 28,31 | 3.024.900 |
02 abr 2024 | 28,46 | 28,46 | 28,40 | 28,44 | 28,44 | 582.100 |
01 abr 2024 | 28,38 | 28,51 | 28,37 | 28,48 | 28,48 | 664.400 |
28 mar 2024 | 28,32 | 28,37 | 28,30 | 28,37 | 28,37 | 392.000 |
27 mar 2024 | 28,30 | 28,32 | 28,28 | 28,29 | 28,29 | 209.600 |
26 mar 2024 | 28,22 | 28,28 | 28,21 | 28,27 | 28,27 | 245.800 |
25 mar 2024 | 28,25 | 28,26 | 28,22 | 28,25 | 28,25 | 255.200 |
22 mar 2024 | 28,26 | 28,32 | 28,24 | 28,32 | 28,32 | 736.500 |
21 mar 2024 | 28,08 | 28,18 | 28,07 | 28,17 | 28,17 | 719.600 |
20 mar 2024 | 28,19 | 28,20 | 27,98 | 27,98 | 27,98 | 837.900 |
19 mar 2024 | 28,12 | 28,14 | 28,09 | 28,11 | 28,11 | 909.000 |
18 mar 2024 | 27,99 | 28,05 | 27,99 | 28,04 | 28,04 | 659.700 |
15 mar 2024 | 27,99 | 28,00 | 27,96 | 27,98 | 27,98 | 396.600 |
14 mar 2024 | 27,86 | 27,97 | 27,86 | 27,95 | 27,95 | 1.062.900 |
13 mar 2024 | 27,81 | 27,83 | 27,76 | 27,80 | 27,80 | 304.700 |
12 mar 2024 | 27,85 | 27,90 | 27,82 | 27,83 | 27,83 | 832.000 |
11 mar 2024 | 27,79 | 27,83 | 27,78 | 27,81 | 27,81 | 541.900 |
08 mar 2024 | 27,71 | 27,78 | 27,70 | 27,78 | 27,78 | 939.800 |
07 mar 2024 | 27,86 | 27,88 | 27,77 | 27,77 | 27,77 | 1.081.500 |
06 mar 2024 | 27,95 | 27,96 | 27,87 | 27,91 | 27,91 | 841.600 |
05 mar 2024 | 28,03 | 28,05 | 27,96 | 28,01 | 28,01 | 1.249.300 |
04 mar 2024 | 28,04 | 28,05 | 28,00 | 28,04 | 28,04 | 853.200 |
01 mar 2024 | 28,11 | 28,16 | 28,03 | 28,04 | 28,04 | 779.700 |
29 feb 2024 | 28,00 | 28,12 | 27,97 | 28,09 | 28,09 | 1.038.700 |
28 feb 2024 | 28,05 | 28,08 | 28,02 | 28,03 | 28,03 | 502.900 |
27 feb 2024 | 28,01 | 28,03 | 27,97 | 28,01 | 28,01 | 1.424.900 |
26 feb 2024 | 27,99 | 28,02 | 27,98 | 27,99 | 27,99 | 636.800 |
23 feb 2024 | 28,01 | 28,05 | 28,00 | 28,04 | 28,04 | 538.700 |
22 feb 2024 | 28,06 | 28,08 | 28,02 | 28,02 | 28,02 | 895.300 |
21 feb 2024 | 28,04 | 28,08 | 28,02 | 28,02 | 28,02 | 878.600 |
20 feb 2024 | 28,00 | 28,06 | 27,97 | 28,05 | 28,05 | 1.142.700 |
16 feb 2024 | 28,18 | 28,18 | 28,07 | 28,09 | 28,09 | 643.500 |
15 feb 2024 | 28,11 | 28,14 | 28,06 | 28,08 | 28,08 | 948.900 |
14 feb 2024 | 28,24 | 28,24 | 28,17 | 28,19 | 28,19 | 3.242.200 |
13 feb 2024 | 28,18 | 28,26 | 28,18 | 28,24 | 28,24 | 3.596.900 |
12 feb 2024 | 28,03 | 28,07 | 28,00 | 28,02 | 28,02 | 1.127.700 |
09 feb 2024 | 28,02 | 28,03 | 27,98 | 27,99 | 27,99 | 1.118.200 |
08 feb 2024 | 28,06 | 28,08 | 28,00 | 28,01 | 28,01 | 1.686.900 |
07 feb 2024 | 28,00 | 28,01 | 27,96 | 27,98 | 27,98 | 849.000 |
06 feb 2024 | 28,10 | 28,11 | 28,00 | 28,01 | 28,01 | 621.700 |
05 feb 2024 | 28,06 | 28,13 | 28,06 | 28,09 | 28,09 | 3.422.600 |
02 feb 2024 | 27,88 | 27,97 | 27,86 | 27,94 | 27,94 | 3.216.000 |
01 feb 2024 | 27,81 | 27,84 | 27,66 | 27,69 | 27,69 | 3.755.500 |
31 ene 2024 | 27,71 | 27,86 | 27,65 | 27,83 | 27,83 | 3.424.500 |
30 ene 2024 | 27,76 | 27,83 | 27,73 | 27,76 | 27,76 | 460.600 |
29 ene 2024 | 27,85 | 27,88 | 27,77 | 27,78 | 27,78 | 1.286.200 |
26 ene 2024 | 27,74 | 27,78 | 27,71 | 27,78 | 27,78 | 1.154.700 |
25 ene 2024 | 27,72 | 27,83 | 27,72 | 27,78 | 27,78 | 1.250.900 |
24 ene 2024 | 27,57 | 27,71 | 27,56 | 27,70 | 27,70 | 851.100 |
23 ene 2024 | 27,75 | 27,85 | 27,75 | 27,78 | 27,78 | 996.900 |
22 ene 2024 | 27,69 | 27,73 | 27,66 | 27,71 | 27,71 | 2.171.700 |
19 ene 2024 | 27,74 | 27,76 | 27,69 | 27,70 | 27,70 | 1.116.600 |
18 ene 2024 | 27,75 | 27,78 | 27,73 | 27,74 | 27,74 | 2.123.700 |
17 ene 2024 | 27,75 | 27,79 | 27,71 | 27,71 | 27,71 | 930.100 |
16 ene 2024 | 27,63 | 27,71 | 27,62 | 27,69 | 27,69 | 1.061.500 |
12 ene 2024 | 27,40 | 27,46 | 27,35 | 27,45 | 27,45 | 849.000 |
11 ene 2024 | 27,45 | 27,52 | 27,38 | 27,42 | 27,42 | 1.172.800 |
10 ene 2024 | 27,44 | 27,46 | 27,39 | 27,40 | 27,40 | 1.514.800 |
09 ene 2024 | 27,39 | 27,48 | 27,38 | 27,45 | 27,45 | 407.200 |
08 ene 2024 | 27,38 | 27,39 | 27,31 | 27,36 | 27,36 | 1.193.100 |
05 ene 2024 | 27,43 | 27,44 | 27,26 | 27,41 | 27,41 | 1.082.100 |
04 ene 2024 | 27,42 | 27,43 | 27,35 | 27,41 | 27,41 | 2.839.300 |
03 ene 2024 | 27,42 | 27,47 | 27,36 | 27,41 | 27,41 | 1.222.900 |
02 ene 2024 | 27,29 | 27,33 | 27,26 | 27,32 | 27,32 | 2.109.400 |
29 dic 2023 | 27,08 | 27,10 | 27,02 | 27,09 | 27,09 | 983.400 |
28 dic 2023 | 26,98 | 27,07 | 26,92 | 27,04 | 27,04 | 2.087.100 |
27 dic 2023 | 27,04 | 27,04 | 26,93 | 26,95 | 26,95 | 783.700 |
26 dic 2023 | 27,12 | 27,13 | 27,08 | 27,09 | 27,09 | 1.106.200 |
22 dic 2023 | 27,11 | 27,17 | 27,07 | 27,15 | 27,15 | 1.511.500 |
21 dic 2023 | 27,18 | 27,25 | 27,16 | 27,16 | 27,16 | 1.696.100 |
20 dic 2023 | 27,25 | 27,35 | 27,24 | 27,34 | 27,34 | 2.362.500 |
19 dic 2023 | 27,27 | 27,28 | 27,21 | 27,22 | 27,22 | 2.544.400 |
18 dic 2023 | 27,32 | 27,37 | 27,31 | 27,34 | 27,34 | 1.916.800 |
18 dic 2023 | 1.746 Dividendo | |||||
15 dic 2023 | 29,03 | 29,11 | 29,02 | 29,09 | 27,34 | 4.411.500 |
14 dic 2023 | 28,99 | 29,01 | 28,86 | 28,90 | 27,17 | 3.746.200 |
13 dic 2023 | 29,40 | 29,47 | 29,12 | 29,17 | 27,42 | 1.509.200 |
12 dic 2023 | 29,46 | 29,50 | 29,41 | 29,42 | 27,65 | 1.034.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |