Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 27,28 | 27,50 | 26,96 | 27,30 | 27,30 | 49.700 |
30 abr 2024 | 27,79 | 27,79 | 27,33 | 27,33 | 27,33 | 22.700 |
29 abr 2024 | 27,90 | 28,03 | 27,78 | 28,02 | 28,02 | 34.700 |
26 abr 2024 | 27,76 | 28,27 | 27,76 | 27,79 | 27,79 | 22.300 |
25 abr 2024 | 27,91 | 27,91 | 27,47 | 27,72 | 27,72 | 21.900 |
24 abr 2024 | 28,44 | 28,53 | 27,90 | 27,91 | 27,91 | 32.400 |
23 abr 2024 | 27,99 | 28,59 | 27,66 | 28,45 | 28,45 | 30.100 |
22 abr 2024 | 27,69 | 27,97 | 27,49 | 27,97 | 27,97 | 34.000 |
19 abr 2024 | 27,72 | 27,84 | 27,51 | 27,52 | 27,52 | 70.100 |
18 abr 2024 | 28,18 | 28,18 | 27,45 | 27,59 | 27,59 | 15.400 |
17 abr 2024 | 27,54 | 28,08 | 27,54 | 27,82 | 27,82 | 36.200 |
16 abr 2024 | 27,20 | 27,50 | 26,90 | 27,45 | 27,45 | 185.100 |
15 abr 2024 | 27,61 | 27,61 | 27,16 | 27,32 | 27,32 | 26.600 |
12 abr 2024 | 28,04 | 28,25 | 27,62 | 27,68 | 27,68 | 25.000 |
11 abr 2024 | 28,69 | 28,69 | 27,98 | 28,00 | 28,00 | 18.200 |
10 abr 2024 | 28,38 | 28,63 | 27,89 | 28,57 | 28,57 | 50.900 |
09 abr 2024 | 28,22 | 28,63 | 27,82 | 28,57 | 28,57 | 49.700 |
08 abr 2024 | 28,80 | 28,80 | 28,13 | 28,20 | 28,20 | 27.300 |
05 abr 2024 | 28,78 | 28,92 | 28,25 | 28,34 | 28,34 | 27.700 |
04 abr 2024 | 28,95 | 29,09 | 28,61 | 28,78 | 28,78 | 38.700 |
03 abr 2024 | 28,58 | 29,05 | 28,58 | 28,81 | 28,81 | 31.300 |
02 abr 2024 | 29,30 | 29,40 | 28,75 | 28,95 | 28,95 | 30.100 |
01 abr 2024 | 30,00 | 30,00 | 29,31 | 29,35 | 29,35 | 22.400 |
28 mar 2024 | 30,00 | 30,38 | 29,81 | 29,91 | 29,91 | 44.900 |
27 mar 2024 | 30,12 | 30,39 | 29,90 | 29,99 | 29,99 | 66.100 |
26 mar 2024 | 29,66 | 30,12 | 29,46 | 30,02 | 30,02 | 166.600 |
25 mar 2024 | 29,34 | 29,61 | 29,25 | 29,30 | 29,30 | 55.900 |
22 mar 2024 | 29,54 | 29,72 | 29,33 | 29,33 | 29,33 | 22.400 |
21 mar 2024 | 29,95 | 30,03 | 29,39 | 29,43 | 29,43 | 31.500 |
20 mar 2024 | 29,50 | 29,98 | 29,50 | 29,77 | 29,77 | 29.900 |
19 mar 2024 | 29,37 | 29,76 | 29,34 | 29,49 | 29,49 | 87.500 |
18 mar 2024 | 29,91 | 30,17 | 29,38 | 29,39 | 29,39 | 120.700 |
15 mar 2024 | 30,11 | 30,50 | 29,82 | 29,86 | 29,86 | 205.100 |
14 mar 2024 | 29,94 | 30,44 | 29,87 | 30,42 | 30,42 | 55.700 |
13 mar 2024 | 29,53 | 29,95 | 29,50 | 29,80 | 29,80 | 34.800 |
12 mar 2024 | 29,57 | 29,59 | 28,96 | 29,49 | 29,49 | 98.500 |
11 mar 2024 | 28,96 | 30,27 | 28,87 | 29,50 | 29,50 | 102.700 |
08 mar 2024 | 28,74 | 28,94 | 28,13 | 28,94 | 28,94 | 124.800 |
07 mar 2024 | 28,75 | 29,32 | 28,15 | 29,18 | 29,18 | 97.800 |
06 mar 2024 | 28,35 | 28,39 | 28,15 | 28,30 | 28,30 | 101.600 |
05 mar 2024 | 28,41 | 28,41 | 28,00 | 28,22 | 28,22 | 109.100 |
04 mar 2024 | 28,53 | 28,95 | 28,27 | 28,42 | 28,42 | 25.600 |
01 mar 2024 | 28,50 | 28,92 | 28,50 | 28,75 | 28,75 | 36.100 |
29 feb 2024 | 28,55 | 28,75 | 28,50 | 28,65 | 28,65 | 62.800 |
28 feb 2024 | 28,54 | 28,73 | 28,42 | 28,60 | 28,60 | 112.600 |
27 feb 2024 | 28,20 | 28,66 | 27,87 | 28,61 | 28,61 | 81.300 |
26 feb 2024 | 27,99 | 28,35 | 27,84 | 28,21 | 28,21 | 37.700 |
23 feb 2024 | 28,19 | 28,27 | 27,71 | 28,13 | 28,13 | 176.300 |
22 feb 2024 | 27,88 | 28,30 | 27,58 | 28,04 | 28,04 | 328.800 |
21 feb 2024 | 27,53 | 27,67 | 27,30 | 27,49 | 27,49 | 55.800 |
20 feb 2024 | 27,39 | 27,62 | 27,00 | 27,53 | 27,53 | 32.200 |
20 feb 2024 | 0.237 Dividendo | |||||
16 feb 2024 | 27,51 | 28,09 | 27,48 | 27,82 | 27,58 | 62.800 |
15 feb 2024 | 27,60 | 27,89 | 27,48 | 27,61 | 27,37 | 210.600 |
14 feb 2024 | 27,32 | 27,51 | 26,88 | 27,30 | 27,07 | 119.000 |
13 feb 2024 | 27,01 | 27,22 | 26,82 | 27,00 | 26,77 | 17.800 |
12 feb 2024 | 27,43 | 27,91 | 27,40 | 27,50 | 27,27 | 503.000 |
09 feb 2024 | 26,91 | 27,48 | 26,58 | 27,43 | 27,20 | 50.200 |
08 feb 2024 | 26,57 | 26,65 | 26,26 | 26,51 | 26,28 | 34.300 |
07 feb 2024 | 26,77 | 26,85 | 26,24 | 26,29 | 26,07 | 55.800 |
06 feb 2024 | 26,20 | 26,70 | 26,20 | 26,38 | 26,16 | 44.700 |
05 feb 2024 | 26,32 | 26,40 | 25,89 | 26,31 | 26,09 | 26.900 |
02 feb 2024 | 26,28 | 26,57 | 26,28 | 26,46 | 26,23 | 13.200 |
01 feb 2024 | 26,06 | 26,53 | 25,75 | 26,44 | 26,21 | 22.100 |
31 ene 2024 | 26,17 | 26,56 | 25,88 | 25,99 | 25,77 | 43.300 |
30 ene 2024 | 25,75 | 26,43 | 25,75 | 26,34 | 26,12 | 17.400 |
29 ene 2024 | 26,22 | 26,40 | 26,04 | 26,32 | 26,10 | 24.100 |
26 ene 2024 | 26,28 | 26,30 | 25,77 | 26,22 | 26,00 | 27.300 |
25 ene 2024 | 26,59 | 26,59 | 25,49 | 26,25 | 26,03 | 58.800 |
24 ene 2024 | 26,01 | 26,62 | 25,93 | 26,48 | 26,25 | 87.500 |
23 ene 2024 | 25,49 | 26,25 | 25,49 | 26,22 | 26,00 | 35.400 |
22 ene 2024 | 25,09 | 25,57 | 25,09 | 25,49 | 25,27 | 23.100 |
19 ene 2024 | 24,90 | 25,22 | 24,58 | 25,09 | 24,88 | 23.600 |
18 ene 2024 | 24,75 | 25,01 | 24,60 | 24,92 | 24,71 | 32.900 |
17 ene 2024 | 24,79 | 24,86 | 24,35 | 24,79 | 24,58 | 40.300 |
16 ene 2024 | 25,22 | 25,24 | 24,88 | 24,97 | 24,76 | 18.400 |
15 ene 2024 | 25,49 | 25,49 | 25,19 | 25,30 | 25,08 | 9900 |
12 ene 2024 | 25,11 | 25,22 | 24,80 | 25,17 | 24,96 | 17.600 |
11 ene 2024 | 24,99 | 25,11 | 24,80 | 25,11 | 24,90 | 30.100 |
10 ene 2024 | 24,88 | 25,15 | 24,80 | 24,99 | 24,78 | 53.400 |
09 ene 2024 | 25,07 | 25,51 | 24,84 | 24,84 | 24,63 | 44.300 |
08 ene 2024 | 25,28 | 25,89 | 25,28 | 25,48 | 25,26 | 30.400 |
05 ene 2024 | 25,20 | 26,07 | 25,19 | 25,72 | 25,50 | 38.200 |
04 ene 2024 | 25,24 | 25,78 | 25,24 | 25,68 | 25,46 | 24.200 |
03 ene 2024 | 25,06 | 25,49 | 25,01 | 25,36 | 25,14 | 33.900 |
02 ene 2024 | 25,31 | 25,81 | 25,31 | 25,63 | 25,41 | 36.700 |
29 dic 2023 | 25,71 | 25,83 | 25,30 | 25,61 | 25,39 | 21.300 |
28 dic 2023 | 25,56 | 25,92 | 25,47 | 25,47 | 25,25 | 10.300 |
27 dic 2023 | 25,82 | 25,87 | 25,62 | 25,71 | 25,49 | 16.600 |
22 dic 2023 | 25,99 | 26,23 | 25,65 | 25,76 | 25,54 | 37.500 |
21 dic 2023 | 25,23 | 26,02 | 25,23 | 25,89 | 25,67 | 37.000 |
20 dic 2023 | 25,15 | 26,01 | 25,14 | 25,17 | 24,96 | 35.000 |
19 dic 2023 | 25,11 | 25,25 | 24,88 | 25,16 | 24,95 | 102.800 |
18 dic 2023 | 25,36 | 25,37 | 25,01 | 25,02 | 24,81 | 15.000 |
15 dic 2023 | 26,51 | 26,58 | 25,10 | 25,46 | 25,24 | 191.600 |
14 dic 2023 | 24,80 | 26,44 | 24,53 | 26,23 | 26,01 | 267.600 |
13 dic 2023 | 24,30 | 24,67 | 24,14 | 24,50 | 24,29 | 142.000 |
12 dic 2023 | 24,36 | 24,53 | 23,97 | 24,20 | 23,99 | 158.100 |
11 dic 2023 | 24,87 | 24,87 | 24,40 | 24,68 | 24,47 | 213.200 |
08 dic 2023 | 25,09 | 25,10 | 24,85 | 24,87 | 24,66 | 43.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |