Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 26,99 | 27,05 | 26,39 | 26,40 | 26,40 | 72.900 |
02 jul 2024 | 26,47 | 27,05 | 26,39 | 27,01 | 27,01 | 83.700 |
01 jul 2024 | 26,93 | 26,98 | 26,21 | 26,39 | 26,39 | 95.800 |
01 jul 2024 | 0.56 Dividendo | |||||
28 jun 2024 | 26,74 | 27,50 | 26,60 | 27,41 | 26,85 | 304.200 |
27 jun 2024 | 26,00 | 26,57 | 26,00 | 26,51 | 25,97 | 83.300 |
26 jun 2024 | 25,57 | 26,11 | 25,54 | 25,93 | 25,40 | 97.500 |
25 jun 2024 | 25,77 | 26,01 | 25,67 | 25,68 | 25,16 | 69.900 |
24 jun 2024 | 25,78 | 26,25 | 25,78 | 25,86 | 25,33 | 84.200 |
21 jun 2024 | 25,82 | 25,99 | 25,54 | 25,56 | 25,04 | 193.200 |
20 jun 2024 | 25,59 | 26,19 | 25,55 | 25,76 | 25,23 | 49.400 |
18 jun 2024 | 25,65 | 26,05 | 25,65 | 25,79 | 25,26 | 59.200 |
17 jun 2024 | 25,20 | 25,69 | 24,91 | 25,65 | 25,13 | 71.300 |
14 jun 2024 | 25,25 | 25,42 | 25,04 | 25,26 | 24,74 | 50.300 |
13 jun 2024 | 25,99 | 25,99 | 25,37 | 25,63 | 25,11 | 56.300 |
12 jun 2024 | 25,75 | 26,55 | 25,61 | 25,97 | 25,44 | 114.500 |
11 jun 2024 | 25,11 | 25,30 | 24,70 | 25,00 | 24,49 | 98.100 |
10 jun 2024 | 25,61 | 25,75 | 25,05 | 25,15 | 24,64 | 141.300 |
07 jun 2024 | 25,64 | 26,10 | 25,60 | 25,93 | 25,40 | 75.900 |
06 jun 2024 | 25,68 | 25,95 | 25,47 | 25,90 | 25,37 | 82.300 |
05 jun 2024 | 25,61 | 25,80 | 25,33 | 25,80 | 25,27 | 75.900 |
04 jun 2024 | 25,45 | 25,83 | 25,42 | 25,47 | 24,95 | 80.600 |
03 jun 2024 | 26,46 | 26,46 | 25,67 | 25,68 | 25,16 | 83.300 |
31 may 2024 | 26,21 | 26,44 | 26,09 | 26,25 | 25,71 | 63.300 |
30 may 2024 | 25,94 | 26,16 | 25,69 | 26,05 | 25,52 | 49.900 |
29 may 2024 | 25,59 | 25,63 | 25,26 | 25,50 | 24,98 | 70.500 |
28 may 2024 | 26,25 | 26,62 | 25,98 | 26,04 | 25,51 | 52.400 |
24 may 2024 | 26,29 | 26,45 | 26,01 | 26,23 | 25,69 | 41.800 |
23 may 2024 | 27,06 | 27,51 | 26,12 | 26,15 | 25,62 | 67.000 |
22 may 2024 | 27,24 | 27,36 | 26,91 | 27,04 | 26,49 | 81.100 |
21 may 2024 | 27,22 | 27,50 | 27,15 | 27,24 | 26,68 | 53.800 |
20 may 2024 | 27,70 | 27,99 | 27,33 | 27,33 | 26,77 | 48.500 |
17 may 2024 | 27,76 | 27,85 | 27,62 | 27,77 | 27,20 | 56.200 |
16 may 2024 | 27,31 | 27,70 | 27,16 | 27,54 | 26,98 | 62.600 |
15 may 2024 | 27,50 | 27,65 | 27,12 | 27,35 | 26,79 | 65.900 |
14 may 2024 | 27,17 | 27,33 | 26,99 | 27,25 | 26,69 | 56.100 |
13 may 2024 | 26,95 | 27,14 | 26,76 | 26,78 | 26,23 | 57.200 |
10 may 2024 | 27,08 | 27,10 | 26,69 | 26,81 | 26,26 | 64.300 |
09 may 2024 | 26,70 | 27,07 | 26,48 | 27,05 | 26,50 | 76.000 |
08 may 2024 | 26,01 | 26,73 | 25,96 | 26,73 | 26,18 | 54.900 |
07 may 2024 | 26,60 | 26,75 | 26,15 | 26,18 | 25,65 | 55.200 |
06 may 2024 | 26,61 | 26,94 | 26,49 | 26,55 | 26,01 | 80.300 |
03 may 2024 | 26,91 | 27,00 | 26,42 | 26,54 | 26,00 | 68.200 |
02 may 2024 | 26,49 | 26,71 | 26,27 | 26,38 | 25,84 | 77.700 |
01 may 2024 | 25,69 | 26,65 | 25,69 | 26,20 | 25,66 | 87.600 |
30 abr 2024 | 25,40 | 25,69 | 25,36 | 25,46 | 24,94 | 99.100 |
29 abr 2024 | 26,25 | 26,42 | 25,64 | 25,68 | 25,16 | 77.600 |
26 abr 2024 | 26,12 | 26,48 | 26,06 | 26,14 | 25,61 | 66.100 |
25 abr 2024 | 26,10 | 26,50 | 25,67 | 25,99 | 25,46 | 110.300 |
24 abr 2024 | 26,06 | 26,51 | 25,87 | 26,47 | 25,93 | 71.200 |
23 abr 2024 | 25,52 | 26,56 | 25,32 | 26,46 | 25,92 | 88.900 |
22 abr 2024 | 26,12 | 27,37 | 25,55 | 25,75 | 25,22 | 171.300 |
19 abr 2024 | 24,55 | 25,59 | 24,44 | 25,55 | 25,03 | 148.200 |
18 abr 2024 | 24,30 | 24,88 | 24,25 | 24,64 | 24,14 | 100.500 |
17 abr 2024 | 24,58 | 24,83 | 24,23 | 24,23 | 23,73 | 67.700 |
16 abr 2024 | 24,43 | 24,66 | 24,11 | 24,30 | 23,80 | 78.700 |
15 abr 2024 | 25,05 | 25,43 | 24,22 | 24,54 | 24,04 | 106.100 |
12 abr 2024 | 24,59 | 25,13 | 24,48 | 24,92 | 24,41 | 145.300 |
11 abr 2024 | 24,72 | 24,81 | 24,25 | 24,72 | 24,21 | 82.800 |
10 abr 2024 | 25,33 | 25,33 | 24,34 | 24,45 | 23,95 | 162.100 |
09 abr 2024 | 25,79 | 26,04 | 25,65 | 25,95 | 25,42 | 46.900 |
08 abr 2024 | 25,13 | 25,74 | 25,13 | 25,70 | 25,17 | 57.000 |
05 abr 2024 | 25,10 | 25,33 | 25,00 | 25,13 | 24,62 | 59.700 |
04 abr 2024 | 25,82 | 26,10 | 25,12 | 25,16 | 24,65 | 85.100 |
03 abr 2024 | 25,90 | 25,95 | 25,28 | 25,41 | 24,89 | 76.100 |
02 abr 2024 | 25,90 | 26,09 | 25,50 | 25,95 | 25,42 | 124.800 |
01 abr 2024 | 27,12 | 27,14 | 26,06 | 26,31 | 25,77 | 80.400 |
28 mar 2024 | 26,79 | 27,09 | 26,73 | 26,88 | 26,33 | 118.700 |
28 mar 2024 | 0.56 Dividendo | |||||
27 mar 2024 | 26,32 | 27,47 | 26,32 | 27,47 | 26,36 | 89.100 |
26 mar 2024 | 26,74 | 26,79 | 26,30 | 26,32 | 25,26 | 86.100 |
25 mar 2024 | 26,00 | 26,54 | 25,95 | 26,46 | 25,39 | 80.400 |
22 mar 2024 | 26,57 | 26,73 | 25,73 | 25,73 | 24,69 | 79.000 |
21 mar 2024 | 25,98 | 26,69 | 25,98 | 26,41 | 25,34 | 98.200 |
20 mar 2024 | 24,73 | 26,40 | 24,65 | 25,90 | 24,85 | 96.000 |
19 mar 2024 | 24,47 | 24,90 | 24,47 | 24,70 | 23,70 | 74.300 |
18 mar 2024 | 25,10 | 25,13 | 24,50 | 24,53 | 23,54 | 92.800 |
15 mar 2024 | 24,95 | 25,53 | 24,95 | 25,15 | 24,13 | 302.400 |
14 mar 2024 | 25,75 | 25,77 | 24,88 | 24,96 | 23,95 | 111.700 |
13 mar 2024 | 25,93 | 26,36 | 25,75 | 25,82 | 24,78 | 67.600 |
12 mar 2024 | 26,02 | 26,09 | 25,68 | 25,98 | 24,93 | 82.900 |
11 mar 2024 | 26,18 | 26,42 | 26,05 | 26,10 | 25,05 | 84.400 |
08 mar 2024 | 26,83 | 26,97 | 26,16 | 26,16 | 25,10 | 47.100 |
07 mar 2024 | 26,60 | 26,89 | 26,29 | 26,35 | 25,29 | 54.900 |
06 mar 2024 | 26,29 | 26,64 | 25,60 | 26,22 | 25,16 | 91.800 |
05 mar 2024 | 25,46 | 26,52 | 25,46 | 26,24 | 25,18 | 93.600 |
04 mar 2024 | 25,82 | 26,26 | 25,49 | 25,65 | 24,61 | 92.800 |
01 mar 2024 | 25,56 | 25,75 | 25,05 | 25,75 | 24,71 | 108.900 |
29 feb 2024 | 26,00 | 26,54 | 25,66 | 25,74 | 24,70 | 101.800 |
28 feb 2024 | 25,50 | 25,69 | 25,37 | 25,58 | 24,55 | 56.700 |
27 feb 2024 | 25,91 | 26,15 | 25,51 | 25,51 | 24,48 | 79.200 |
26 feb 2024 | 25,87 | 26,09 | 25,51 | 25,74 | 24,70 | 81.700 |
23 feb 2024 | 25,89 | 26,32 | 25,50 | 25,99 | 24,94 | 111.000 |
22 feb 2024 | 26,34 | 26,70 | 25,62 | 25,82 | 24,78 | 102.600 |
21 feb 2024 | 26,49 | 26,60 | 26,24 | 26,46 | 25,39 | 45.300 |
20 feb 2024 | 26,85 | 27,30 | 26,61 | 26,70 | 25,62 | 40.200 |
16 feb 2024 | 27,08 | 27,42 | 26,67 | 27,09 | 26,00 | 55.800 |
15 feb 2024 | 26,45 | 27,73 | 26,40 | 27,57 | 26,46 | 87.500 |
14 feb 2024 | 26,19 | 26,45 | 25,55 | 26,29 | 25,23 | 114.500 |
13 feb 2024 | 26,70 | 26,70 | 25,20 | 25,49 | 24,46 | 136.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |