Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21,00 | 21,21 | 20,88 | 21,00 | 21,00 | 79.141 |
02 may 2024 | 20,93 | 21,39 | 20,77 | 20,90 | 20,90 | 51.700 |
01 may 2024 | 20,30 | 20,89 | 20,30 | 20,70 | 20,70 | 55.900 |
30 abr 2024 | 20,38 | 20,46 | 20,19 | 20,19 | 20,19 | 46.300 |
29 abr 2024 | 20,73 | 20,80 | 20,36 | 20,54 | 20,54 | 47.000 |
26 abr 2024 | 21,51 | 21,51 | 20,55 | 20,66 | 20,66 | 64.600 |
25 abr 2024 | 21,92 | 21,92 | 21,63 | 21,77 | 21,77 | 49.600 |
24 abr 2024 | 21,74 | 22,12 | 21,53 | 22,04 | 22,04 | 48.200 |
23 abr 2024 | 21,84 | 22,19 | 21,81 | 21,94 | 21,94 | 50.900 |
22 abr 2024 | 21,39 | 21,78 | 21,39 | 21,57 | 21,57 | 53.100 |
19 abr 2024 | 20,49 | 21,19 | 20,49 | 21,05 | 21,05 | 74.900 |
18 abr 2024 | 20,18 | 20,73 | 20,18 | 20,57 | 20,57 | 54.400 |
17 abr 2024 | 20,12 | 20,41 | 20,11 | 20,17 | 20,17 | 43.400 |
16 abr 2024 | 20,00 | 20,46 | 19,85 | 20,20 | 20,20 | 35.200 |
15 abr 2024 | 20,56 | 20,57 | 20,17 | 20,26 | 20,26 | 30.200 |
12 abr 2024 | 20,06 | 20,40 | 20,06 | 20,40 | 20,40 | 28.300 |
11 abr 2024 | 20,02 | 20,26 | 19,88 | 20,21 | 20,21 | 32.500 |
10 abr 2024 | 20,70 | 20,95 | 19,96 | 20,15 | 20,15 | 68.700 |
09 abr 2024 | 21,31 | 21,54 | 21,30 | 21,41 | 21,41 | 31.300 |
08 abr 2024 | 20,82 | 21,48 | 20,82 | 21,12 | 21,12 | 37.300 |
05 abr 2024 | 20,70 | 21,01 | 20,70 | 20,87 | 20,87 | 30.900 |
04 abr 2024 | 21,02 | 21,26 | 20,67 | 20,84 | 20,84 | 37.300 |
03 abr 2024 | 20,69 | 20,94 | 20,46 | 20,74 | 20,74 | 53.000 |
02 abr 2024 | 21,44 | 21,57 | 20,66 | 20,87 | 20,87 | 47.800 |
01 abr 2024 | 22,27 | 22,36 | 21,59 | 21,71 | 21,71 | 40.800 |
28 mar 2024 | 22,23 | 22,50 | 21,96 | 22,28 | 22,28 | 98.700 |
27 mar 2024 | 21,58 | 22,42 | 21,58 | 22,35 | 22,35 | 52.600 |
26 mar 2024 | 21,94 | 21,94 | 21,32 | 21,37 | 21,37 | 36.400 |
25 mar 2024 | 21,81 | 22,22 | 21,55 | 21,78 | 21,78 | 23.600 |
22 mar 2024 | 22,50 | 22,54 | 21,58 | 21,69 | 21,69 | 35.200 |
21 mar 2024 | 22,19 | 22,51 | 22,03 | 22,39 | 22,39 | 43.600 |
20 mar 2024 | 21,34 | 22,34 | 21,28 | 22,18 | 22,18 | 39.800 |
19 mar 2024 | 21,30 | 21,57 | 21,10 | 21,43 | 21,43 | 38.200 |
18 mar 2024 | 21,23 | 21,68 | 21,03 | 21,09 | 21,09 | 37.000 |
15 mar 2024 | 21,47 | 21,85 | 21,08 | 21,24 | 21,24 | 240.300 |
14 mar 2024 | 22,24 | 22,24 | 21,48 | 21,67 | 21,67 | 45.700 |
13 mar 2024 | 22,06 | 22,47 | 22,06 | 22,38 | 22,38 | 45.200 |
12 mar 2024 | 22,32 | 22,34 | 22,08 | 22,15 | 22,15 | 22.700 |
11 mar 2024 | 22,31 | 22,61 | 22,25 | 22,37 | 22,37 | 30.200 |
08 mar 2024 | 22,57 | 22,72 | 22,27 | 22,47 | 22,47 | 28.300 |
07 mar 2024 | 22,32 | 22,67 | 22,27 | 22,33 | 22,33 | 26.600 |
06 mar 2024 | 22,53 | 22,53 | 21,77 | 22,13 | 22,13 | 57.100 |
05 mar 2024 | 21,84 | 22,60 | 21,84 | 22,50 | 22,50 | 39.500 |
04 mar 2024 | 21,82 | 22,31 | 21,73 | 21,84 | 21,84 | 27.600 |
01 mar 2024 | 22,17 | 22,45 | 21,70 | 21,89 | 21,89 | 41.600 |
29 feb 2024 | 22,03 | 22,46 | 21,88 | 22,45 | 22,45 | 76.600 |
28 feb 2024 | 21,86 | 22,08 | 21,56 | 21,64 | 21,64 | 28.000 |
27 feb 2024 | 21,82 | 22,11 | 21,72 | 21,89 | 21,89 | 26.600 |
26 feb 2024 | 21,82 | 21,98 | 21,65 | 21,76 | 21,76 | 27.900 |
23 feb 2024 | 21,73 | 22,15 | 21,51 | 21,86 | 21,86 | 26.200 |
22 feb 2024 | 21,89 | 21,95 | 21,52 | 21,71 | 21,71 | 44.600 |
21 feb 2024 | 22,25 | 22,25 | 21,79 | 21,96 | 21,96 | 43.800 |
20 feb 2024 | 22,09 | 22,39 | 22,09 | 22,36 | 22,36 | 37.400 |
16 feb 2024 | 22,15 | 22,51 | 21,98 | 22,31 | 22,31 | 62.800 |
15 feb 2024 | 21,65 | 22,36 | 21,60 | 22,30 | 22,30 | 58.100 |
14 feb 2024 | 21,34 | 21,40 | 21,04 | 21,40 | 21,40 | 44.100 |
14 feb 2024 | 0.14 Dividendo | |||||
13 feb 2024 | 21,72 | 21,72 | 20,96 | 21,18 | 21,04 | 87.700 |
12 feb 2024 | 22,20 | 22,67 | 22,20 | 22,43 | 22,28 | 53.900 |
09 feb 2024 | 21,42 | 21,87 | 21,30 | 21,81 | 21,67 | 37.200 |
08 feb 2024 | 21,39 | 21,46 | 21,23 | 21,38 | 21,24 | 32.600 |
07 feb 2024 | 21,51 | 21,60 | 20,60 | 21,33 | 21,19 | 61.300 |
06 feb 2024 | 21,70 | 21,91 | 21,26 | 21,45 | 21,31 | 47.900 |
05 feb 2024 | 21,99 | 21,99 | 21,62 | 21,75 | 21,61 | 45.800 |
02 feb 2024 | 22,04 | 22,49 | 22,03 | 22,24 | 22,09 | 50.200 |
01 feb 2024 | 22,85 | 22,85 | 21,72 | 22,41 | 22,26 | 65.200 |
31 ene 2024 | 23,37 | 23,42 | 22,55 | 22,55 | 22,40 | 60.300 |
30 ene 2024 | 23,73 | 23,97 | 23,65 | 23,71 | 23,55 | 21.300 |
29 ene 2024 | 23,57 | 23,88 | 23,41 | 23,87 | 23,71 | 43.300 |
26 ene 2024 | 23,50 | 23,73 | 23,44 | 23,51 | 23,35 | 61.600 |
25 ene 2024 | 23,38 | 23,40 | 23,03 | 23,31 | 23,16 | 57.900 |
24 ene 2024 | 23,93 | 24,14 | 22,75 | 23,03 | 22,88 | 62.300 |
23 ene 2024 | 23,71 | 23,86 | 23,37 | 23,40 | 23,25 | 48.700 |
22 ene 2024 | 23,16 | 23,78 | 23,14 | 23,77 | 23,61 | 79.300 |
19 ene 2024 | 22,77 | 22,92 | 22,45 | 22,89 | 22,74 | 33.900 |
18 ene 2024 | 22,52 | 22,70 | 22,47 | 22,67 | 22,52 | 30.400 |
17 ene 2024 | 21,93 | 22,51 | 21,90 | 22,48 | 22,33 | 40.600 |
16 ene 2024 | 22,64 | 22,71 | 22,22 | 22,30 | 22,15 | 41.200 |
12 ene 2024 | 23,09 | 23,68 | 22,56 | 22,93 | 22,78 | 79.700 |
11 ene 2024 | 23,04 | 23,04 | 22,53 | 22,90 | 22,75 | 41.400 |
10 ene 2024 | 23,03 | 23,13 | 22,76 | 23,10 | 22,95 | 55.900 |
09 ene 2024 | 23,32 | 23,34 | 23,09 | 23,16 | 23,01 | 37.500 |
08 ene 2024 | 23,64 | 23,72 | 23,41 | 23,64 | 23,48 | 43.000 |
05 ene 2024 | 22,72 | 24,04 | 22,72 | 23,66 | 23,50 | 147.200 |
04 ene 2024 | 23,88 | 23,93 | 23,49 | 23,76 | 23,60 | 69.800 |
03 ene 2024 | 24,42 | 24,51 | 23,68 | 23,72 | 23,56 | 66.700 |
02 ene 2024 | 24,44 | 24,97 | 24,32 | 24,51 | 24,35 | 45.900 |
29 dic 2023 | 25,13 | 25,26 | 24,65 | 24,65 | 24,49 | 40.000 |
28 dic 2023 | 25,10 | 25,39 | 24,99 | 25,06 | 24,89 | 67.400 |
27 dic 2023 | 25,25 | 25,57 | 25,06 | 25,34 | 25,17 | 47.900 |
26 dic 2023 | 24,79 | 25,27 | 24,65 | 25,23 | 25,06 | 58.700 |
22 dic 2023 | 24,45 | 24,67 | 24,35 | 24,66 | 24,50 | 50.300 |
21 dic 2023 | 24,24 | 24,26 | 23,89 | 24,20 | 24,04 | 51.000 |
20 dic 2023 | 24,09 | 24,90 | 23,86 | 23,91 | 23,75 | 79.000 |
19 dic 2023 | 23,85 | 24,46 | 23,49 | 24,40 | 24,24 | 72.600 |
18 dic 2023 | 23,78 | 23,93 | 23,48 | 23,72 | 23,56 | 55.800 |
15 dic 2023 | 23,93 | 23,93 | 23,20 | 23,67 | 23,51 | 164.400 |
14 dic 2023 | 23,39 | 23,82 | 23,11 | 23,55 | 23,39 | 89.300 |
13 dic 2023 | 21,99 | 23,15 | 21,80 | 22,97 | 22,82 | 126.000 |
12 dic 2023 | 22,00 | 22,04 | 21,69 | 21,94 | 21,79 | 25.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |