Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 22,17 | 22,78 | 22,36 | 22,77 | 22,77 | 36.782 |
07 may 2024 | 22,80 | 23,01 | 22,41 | 22,44 | 22,44 | 71.500 |
06 may 2024 | 22,69 | 23,08 | 22,41 | 22,62 | 22,62 | 116.000 |
03 may 2024 | 22,79 | 23,04 | 22,49 | 22,61 | 22,61 | 83.600 |
02 may 2024 | 22,63 | 22,87 | 22,49 | 22,64 | 22,64 | 81.100 |
01 may 2024 | 21,88 | 22,66 | 21,88 | 22,35 | 22,35 | 56.400 |
30 abr 2024 | 21,57 | 21,76 | 21,49 | 21,66 | 21,66 | 87.500 |
29 abr 2024 | 21,65 | 21,89 | 21,61 | 21,89 | 21,89 | 82.700 |
26 abr 2024 | 22,13 | 22,28 | 21,44 | 21,58 | 21,58 | 71.600 |
25 abr 2024 | 21,79 | 22,31 | 21,65 | 22,08 | 22,08 | 205.500 |
24 abr 2024 | 22,46 | 22,86 | 22,34 | 22,72 | 22,72 | 83.900 |
23 abr 2024 | 22,21 | 22,76 | 22,21 | 22,72 | 22,72 | 70.500 |
22 abr 2024 | 22,18 | 22,61 | 22,15 | 22,33 | 22,33 | 95.400 |
19 abr 2024 | 21,18 | 22,21 | 21,18 | 22,18 | 22,18 | 103.200 |
18 abr 2024 | 20,64 | 21,50 | 20,64 | 21,29 | 21,29 | 93.800 |
17 abr 2024 | 21,19 | 21,26 | 20,79 | 20,80 | 20,80 | 47.100 |
16 abr 2024 | 20,84 | 21,34 | 20,66 | 20,93 | 20,93 | 43.200 |
15 abr 2024 | 21,26 | 21,50 | 20,77 | 20,99 | 20,99 | 55.400 |
12 abr 2024 | 21,18 | 21,30 | 21,02 | 21,15 | 21,15 | 51.100 |
11 abr 2024 | 21,39 | 21,74 | 21,08 | 21,36 | 21,36 | 57.500 |
10 abr 2024 | 21,94 | 21,94 | 21,03 | 21,25 | 21,25 | 88.400 |
09 abr 2024 | 22,97 | 23,00 | 22,54 | 22,70 | 22,70 | 50.400 |
08 abr 2024 | 22,51 | 23,00 | 22,51 | 22,89 | 22,89 | 98.600 |
05 abr 2024 | 22,19 | 22,45 | 22,10 | 22,31 | 22,31 | 42.400 |
04 abr 2024 | 22,22 | 22,75 | 22,07 | 22,20 | 22,20 | 73.600 |
03 abr 2024 | 22,08 | 22,54 | 22,08 | 22,26 | 22,26 | 68.500 |
02 abr 2024 | 22,43 | 22,65 | 22,09 | 22,29 | 22,29 | 71.700 |
01 abr 2024 | 23,39 | 23,39 | 22,53 | 22,78 | 22,78 | 57.000 |
28 mar 2024 | 23,06 | 23,43 | 23,02 | 23,29 | 23,29 | 106.600 |
27 mar 2024 | 22,20 | 23,10 | 22,20 | 23,08 | 23,08 | 73.300 |
26 mar 2024 | 22,45 | 22,45 | 21,96 | 21,97 | 21,97 | 38.300 |
25 mar 2024 | 22,38 | 22,61 | 22,27 | 22,27 | 22,27 | 33.700 |
22 mar 2024 | 22,91 | 22,91 | 22,25 | 22,25 | 22,25 | 48.400 |
21 mar 2024 | 22,40 | 22,99 | 22,40 | 22,83 | 22,83 | 76.100 |
20 mar 2024 | 21,29 | 22,61 | 21,14 | 22,31 | 22,31 | 60.000 |
19 mar 2024 | 21,49 | 21,74 | 21,43 | 21,43 | 21,43 | 57.100 |
18 mar 2024 | 21,90 | 22,20 | 21,43 | 21,50 | 21,50 | 93.500 |
15 mar 2024 | 21,61 | 22,37 | 21,61 | 21,96 | 21,96 | 201.400 |
14 mar 2024 | 21,89 | 21,99 | 21,36 | 21,70 | 21,70 | 113.900 |
13 mar 2024 | 21,80 | 22,21 | 21,80 | 22,04 | 22,04 | 63.100 |
12 mar 2024 | 21,97 | 22,12 | 21,70 | 21,86 | 21,86 | 55.700 |
11 mar 2024 | 22,12 | 22,28 | 21,99 | 22,04 | 22,04 | 85.600 |
08 mar 2024 | 22,44 | 22,54 | 22,17 | 22,26 | 22,26 | 70.000 |
07 mar 2024 | 21,97 | 22,30 | 21,85 | 22,02 | 22,02 | 61.200 |
06 mar 2024 | 21,68 | 22,16 | 21,15 | 21,77 | 21,77 | 111.600 |
05 mar 2024 | 20,55 | 21,66 | 20,55 | 21,55 | 21,55 | 99.100 |
04 mar 2024 | 21,02 | 21,27 | 20,50 | 20,60 | 20,60 | 67.600 |
01 mar 2024 | 21,02 | 21,02 | 20,36 | 20,97 | 20,97 | 86.500 |
29 feb 2024 | 21,47 | 22,32 | 21,10 | 21,19 | 21,19 | 74.200 |
28 feb 2024 | 21,08 | 21,39 | 21,02 | 21,03 | 21,03 | 62.300 |
27 feb 2024 | 21,71 | 21,86 | 21,24 | 21,33 | 21,33 | 75.400 |
26 feb 2024 | 21,56 | 21,94 | 21,35 | 21,51 | 21,51 | 68.500 |
23 feb 2024 | 21,67 | 21,95 | 21,40 | 21,76 | 21,76 | 67.700 |
22 feb 2024 | 21,72 | 21,88 | 21,45 | 21,54 | 21,54 | 102.800 |
21 feb 2024 | 22,14 | 22,14 | 21,71 | 21,79 | 21,79 | 63.900 |
20 feb 2024 | 22,25 | 22,50 | 22,02 | 22,14 | 22,14 | 88.500 |
16 feb 2024 | 22,49 | 22,87 | 22,40 | 22,49 | 22,49 | 83.400 |
15 feb 2024 | 22,05 | 23,14 | 22,03 | 22,86 | 22,86 | 141.400 |
14 feb 2024 | 21,90 | 21,91 | 21,40 | 21,82 | 21,82 | 73.900 |
13 feb 2024 | 22,19 | 22,19 | 21,33 | 21,52 | 21,52 | 125.900 |
13 feb 2024 | 0.09 Dividendo | |||||
12 feb 2024 | 22,61 | 23,29 | 22,52 | 23,03 | 22,94 | 110.100 |
09 feb 2024 | 22,29 | 22,75 | 22,13 | 22,69 | 22,60 | 103.600 |
08 feb 2024 | 21,75 | 22,26 | 21,69 | 22,16 | 22,07 | 109.900 |
07 feb 2024 | 21,69 | 22,07 | 20,97 | 21,90 | 21,81 | 145.300 |
06 feb 2024 | 21,84 | 22,12 | 21,79 | 21,84 | 21,75 | 118.800 |
05 feb 2024 | 21,76 | 21,98 | 21,42 | 21,79 | 21,70 | 114.000 |
02 feb 2024 | 21,69 | 22,32 | 21,69 | 22,13 | 22,04 | 96.400 |
01 feb 2024 | 22,67 | 22,67 | 21,80 | 22,29 | 22,20 | 110.700 |
31 ene 2024 | 23,02 | 23,51 | 22,51 | 22,61 | 22,52 | 132.700 |
30 ene 2024 | 23,78 | 23,95 | 23,24 | 23,49 | 23,40 | 82.700 |
29 ene 2024 | 24,37 | 24,43 | 23,71 | 24,01 | 23,92 | 137.000 |
26 ene 2024 | 23,89 | 24,36 | 23,85 | 24,17 | 24,08 | 141.300 |
25 ene 2024 | 23,84 | 24,62 | 22,81 | 24,41 | 24,31 | 172.200 |
24 ene 2024 | 24,14 | 24,40 | 23,87 | 24,17 | 24,08 | 74.700 |
23 ene 2024 | 24,27 | 24,27 | 23,73 | 23,89 | 23,80 | 75.900 |
22 ene 2024 | 23,55 | 24,10 | 23,30 | 24,01 | 23,92 | 71.200 |
19 ene 2024 | 22,76 | 23,28 | 22,41 | 23,25 | 23,16 | 82.900 |
18 ene 2024 | 22,78 | 23,02 | 22,34 | 22,54 | 22,45 | 60.100 |
17 ene 2024 | 22,21 | 22,98 | 22,19 | 22,54 | 22,45 | 71.900 |
16 ene 2024 | 22,94 | 23,17 | 22,49 | 22,74 | 22,65 | 99.100 |
12 ene 2024 | 23,82 | 23,82 | 23,01 | 23,20 | 23,11 | 65.100 |
11 ene 2024 | 23,63 | 23,79 | 23,15 | 23,45 | 23,36 | 74.700 |
10 ene 2024 | 23,67 | 23,94 | 23,50 | 23,92 | 23,83 | 34.600 |
09 ene 2024 | 24,31 | 24,31 | 23,50 | 23,82 | 23,73 | 47.800 |
08 ene 2024 | 24,38 | 24,52 | 23,96 | 24,27 | 24,18 | 73.200 |
05 ene 2024 | 23,95 | 24,65 | 23,95 | 24,34 | 24,24 | 143.100 |
04 ene 2024 | 24,40 | 24,66 | 24,20 | 24,24 | 24,15 | 49.500 |
03 ene 2024 | 24,76 | 24,77 | 24,15 | 24,29 | 24,20 | 74.400 |
02 ene 2024 | 24,43 | 25,20 | 24,43 | 24,87 | 24,77 | 112.800 |
29 dic 2023 | 25,20 | 25,21 | 24,56 | 24,57 | 24,47 | 57.500 |
28 dic 2023 | 25,30 | 25,48 | 24,94 | 25,33 | 25,23 | 80.700 |
27 dic 2023 | 25,50 | 25,55 | 25,23 | 25,43 | 25,33 | 47.500 |
26 dic 2023 | 24,96 | 25,73 | 24,96 | 25,56 | 25,46 | 38.500 |
22 dic 2023 | 24,90 | 25,07 | 24,60 | 24,80 | 24,70 | 46.400 |
21 dic 2023 | 24,83 | 25,02 | 24,10 | 24,56 | 24,46 | 94.600 |
20 dic 2023 | 24,86 | 25,28 | 24,40 | 24,63 | 24,53 | 226.600 |
19 dic 2023 | 24,38 | 25,00 | 24,33 | 24,75 | 24,65 | 88.600 |
18 dic 2023 | 24,83 | 24,83 | 24,01 | 24,31 | 24,21 | 70.000 |
15 dic 2023 | 25,15 | 25,15 | 24,05 | 24,67 | 24,57 | 203.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |