Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
23 may 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
22 may 2024 | 23,43 | 23,47 | 23,43 | 23,47 | 23,47 | 200 |
21 may 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
20 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | 100 |
17 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
16 may 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | 100 |
15 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 100 |
14 may 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | 100 |
13 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
10 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | 100 |
09 may 2024 | 23,70 | 23,78 | 23,70 | 23,78 | 23,78 | 200 |
08 may 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
07 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | 100 |
06 may 2024 | 23,48 | 23,50 | 23,48 | 23,50 | 23,50 | 200 |
03 may 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | 100 |
02 may 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 100 |
01 may 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | 800 |
30 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | 100 |
29 abr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | 100 |
26 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
25 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | 100 |
24 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 100 |
23 abr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | 100 |
22 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
19 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | 100 |
18 abr 2024 | 23,55 | 23,55 | 23,39 | 23,39 | 23,39 | 300 |
17 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
16 abr 2024 | 23,62 | 23,70 | 23,62 | 23,70 | 23,70 | 200 |
15 abr 2024 | 24,24 | 24,24 | 23,90 | 23,90 | 23,90 | 100 |
12 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | 100 |
11 abr 2024 | 24,31 | 24,49 | 24,31 | 24,48 | 24,48 | 300 |
10 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | 200 |
09 abr 2024 | 24,71 | 24,72 | 24,71 | 24,72 | 24,72 | 100 |
08 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | 900 |
05 abr 2024 | 24,66 | 24,89 | 24,66 | 24,89 | 24,89 | 300 |
04 abr 2024 | 24,77 | 24,77 | 24,63 | 24,63 | 24,63 | 1400 |
03 abr 2024 | 24,68 | 24,76 | 24,68 | 24,76 | 24,76 | 200 |
02 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 100 |
01 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 100 |
28 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | 100 |
27 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 100 |
26 mar 2024 | 24,04 | 24,04 | 23,92 | 23,92 | 23,92 | 200 |
25 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 100 |
22 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | 100 |
21 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
21 mar 2024 | 0.073 Dividendo | |||||
20 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,03 | 100 |
19 mar 2024 | 23,93 | 23,93 | 23,89 | 23,89 | 23,82 | 4200 |
18 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,58 | 100 |
15 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,51 | 100 |
14 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,39 | 100 |
13 mar 2024 | 23,82 | 23,82 | 23,60 | 23,60 | 23,53 | 3100 |
12 mar 2024 | 23,29 | 23,34 | 23,29 | 23,34 | 23,27 | 300 |
11 mar 2024 | 23,02 | 23,25 | 23,00 | 23,25 | 23,17 | 300 |
08 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,13 | - |
07 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,14 | 100 |
06 mar 2024 | 22,98 | 22,98 | 22,97 | 22,97 | 22,90 | 200 |
05 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,81 | 100 |
04 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,85 | 100 |
01 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,90 | - |
29 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,67 | - |
28 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,51 | 100 |
27 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,47 | 100 |
26 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,40 | 100 |
23 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,40 | - |
22 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,43 | 100 |
21 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,15 | 100 |
20 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,90 | 100 |
16 feb 2024 | 22,24 | 22,29 | 22,16 | 22,16 | 22,09 | 400 |
15 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,11 | 100 |
14 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,61 | - |
13 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,46 | 100 |
12 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,83 | 100 |
09 feb 2024 | 21,64 | 21,69 | 21,64 | 21,69 | 21,63 | 100 |
08 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,62 | 100 |
07 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,45 | - |
06 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,26 | - |
05 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,05 | 100 |
02 feb 2024 | 21,14 | 21,26 | 21,14 | 21,26 | 21,20 | 200 |
01 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,30 | 100 |
31 ene 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,19 | - |
30 ene 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,60 | 100 |
29 ene 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,50 | - |
26 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,42 | - |
25 ene 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,32 | 100 |
24 ene 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,03 | 100 |
23 ene 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,00 | 100 |
22 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,04 | - |
19 ene 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,89 | 100 |
18 ene 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,81 | 100 |
17 ene 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,73 | 100 |
16 ene 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,91 | - |
12 ene 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,25 | - |
11 ene 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,14 | 100 |
10 ene 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,16 | 100 |
09 ene 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,27 | 100 |
08 ene 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,55 | - |
05 ene 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,51 | 100 |
04 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,41 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |