Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 26,29 | 26,64 | 26,00 | 26,34 | 26,34 | 20.700 |
16 may 2024 | 26,09 | 26,72 | 26,00 | 26,28 | 26,28 | 10.600 |
15 may 2024 | 27,00 | 27,25 | 25,79 | 25,91 | 25,91 | 35.300 |
14 may 2024 | 28,36 | 28,36 | 26,89 | 26,89 | 26,89 | 8000 |
13 may 2024 | 27,74 | 29,02 | 27,74 | 28,36 | 28,36 | 19.100 |
10 may 2024 | 28,00 | 29,00 | 27,70 | 28,25 | 28,25 | 26.100 |
09 may 2024 | 29,87 | 29,88 | 28,65 | 28,65 | 28,65 | 20.900 |
08 may 2024 | 30,45 | 31,15 | 29,70 | 30,10 | 30,10 | 35.300 |
07 may 2024 | 26,18 | 30,30 | 26,17 | 30,00 | 30,00 | 39.800 |
06 may 2024 | 26,00 | 26,27 | 25,24 | 26,11 | 26,11 | 20.800 |
03 may 2024 | 23,50 | 26,01 | 23,49 | 26,00 | 26,00 | 27.000 |
02 may 2024 | 22,94 | 23,49 | 22,27 | 23,45 | 23,45 | 15.000 |
30 abr 2024 | 22,24 | 22,95 | 21,76 | 22,95 | 22,95 | 26.100 |
29 abr 2024 | 22,05 | 22,39 | 21,85 | 21,98 | 21,98 | 19.300 |
26 abr 2024 | 21,80 | 22,10 | 21,75 | 21,85 | 21,85 | 7600 |
25 abr 2024 | 22,10 | 22,45 | 21,25 | 21,50 | 21,50 | 9600 |
24 abr 2024 | 22,60 | 23,01 | 22,32 | 22,40 | 22,40 | 8900 |
23 abr 2024 | 23,42 | 23,44 | 22,49 | 22,49 | 22,49 | 13.900 |
22 abr 2024 | 22,53 | 23,20 | 22,53 | 23,10 | 23,10 | 6500 |
19 abr 2024 | 22,76 | 22,76 | 22,33 | 22,40 | 22,40 | 2300 |
18 abr 2024 | 22,88 | 22,88 | 22,18 | 22,39 | 22,39 | 17.900 |
17 abr 2024 | 22,64 | 23,27 | 22,64 | 22,90 | 22,90 | 9400 |
16 abr 2024 | 23,42 | 23,56 | 22,81 | 22,99 | 22,99 | 13.000 |
15 abr 2024 | 22,33 | 23,63 | 21,11 | 22,74 | 22,74 | 21.300 |
12 abr 2024 | 22,79 | 22,79 | 22,39 | 22,70 | 22,70 | 6900 |
11 abr 2024 | 23,00 | 23,20 | 22,71 | 22,90 | 22,90 | 4900 |
10 abr 2024 | 23,31 | 23,31 | 22,35 | 23,00 | 23,00 | 8200 |
09 abr 2024 | 23,30 | 23,30 | 22,19 | 22,93 | 22,93 | 15.700 |
08 abr 2024 | 23,79 | 24,80 | 22,91 | 22,91 | 22,91 | 26.700 |
05 abr 2024 | 23,75 | 24,23 | 23,50 | 23,50 | 23,50 | 5400 |
04 abr 2024 | 24,09 | 24,09 | 23,68 | 23,80 | 23,80 | 10.600 |
03 abr 2024 | 24,00 | 24,20 | 23,69 | 23,69 | 23,69 | 6700 |
02 abr 2024 | 24,75 | 24,87 | 23,95 | 24,00 | 24,00 | 6600 |
01 abr 2024 | 24,00 | 24,71 | 24,00 | 24,71 | 24,71 | 15.500 |
28 mar 2024 | 23,71 | 24,10 | 23,70 | 24,00 | 24,00 | 11.300 |
27 mar 2024 | 24,58 | 24,58 | 23,97 | 24,02 | 24,02 | 12.600 |
26 mar 2024 | 25,50 | 25,50 | 23,40 | 23,86 | 23,86 | 39.500 |
25 mar 2024 | 27,22 | 27,40 | 25,00 | 25,15 | 25,15 | 23.800 |
22 mar 2024 | 27,00 | 27,39 | 25,00 | 26,51 | 26,51 | 19.100 |
21 mar 2024 | 25,71 | 27,40 | 25,71 | 27,40 | 27,40 | 13.800 |
20 mar 2024 | 25,50 | 25,72 | 24,75 | 25,72 | 25,72 | 8500 |
19 mar 2024 | 24,25 | 24,61 | 23,61 | 24,49 | 24,49 | 5600 |
18 mar 2024 | 25,12 | 25,12 | 24,35 | 24,35 | 24,35 | 5700 |
15 mar 2024 | 24,64 | 25,77 | 24,63 | 25,11 | 25,11 | 7600 |
14 mar 2024 | 24,35 | 24,70 | 24,25 | 24,57 | 24,57 | 7900 |
13 mar 2024 | 22,92 | 24,35 | 22,92 | 24,00 | 24,00 | 26.500 |
12 mar 2024 | 24,00 | 24,00 | 21,90 | 22,91 | 22,91 | 40.000 |
11 mar 2024 | 25,85 | 25,85 | 24,50 | 24,80 | 24,80 | 17.700 |
08 mar 2024 | 29,00 | 29,00 | 24,90 | 25,50 | 25,50 | 59.500 |
07 mar 2024 | 29,47 | 29,47 | 28,71 | 29,00 | 29,00 | 12.000 |
06 mar 2024 | 30,90 | 30,90 | 28,65 | 28,71 | 28,71 | 15.400 |
05 mar 2024 | 30,60 | 31,42 | 29,97 | 30,65 | 30,65 | 89.300 |
04 mar 2024 | 30,19 | 30,48 | 28,20 | 30,20 | 30,20 | 94.200 |
01 mar 2024 | 32,50 | 32,50 | 29,87 | 30,30 | 30,30 | 52.800 |
29 feb 2024 | 32,50 | 32,70 | 31,75 | 32,69 | 32,69 | 19.700 |
28 feb 2024 | 32,00 | 32,65 | 31,70 | 32,51 | 32,51 | 33.600 |
27 feb 2024 | 30,43 | 31,90 | 30,01 | 31,70 | 31,70 | 17.600 |
26 feb 2024 | 28,99 | 30,31 | 28,56 | 29,90 | 29,90 | 14.300 |
23 feb 2024 | 27,60 | 29,20 | 27,60 | 29,00 | 29,00 | 20.500 |
22 feb 2024 | 26,80 | 27,97 | 26,33 | 27,60 | 27,60 | 14.300 |
21 feb 2024 | 25,64 | 27,26 | 25,29 | 26,85 | 26,85 | 27.200 |
20 feb 2024 | 24,01 | 25,10 | 23,55 | 25,10 | 25,10 | 19.300 |
19 feb 2024 | 25,24 | 25,24 | 24,00 | 24,00 | 24,00 | 13.600 |
16 feb 2024 | 25,73 | 25,92 | 25,20 | 25,25 | 25,25 | 8100 |
15 feb 2024 | 26,00 | 26,04 | 25,72 | 25,72 | 25,72 | 9300 |
14 feb 2024 | 25,99 | 27,53 | 25,39 | 26,00 | 26,00 | 32.600 |
09 feb 2024 | 22,94 | 26,00 | 22,94 | 26,00 | 26,00 | 52.400 |
08 feb 2024 | 22,80 | 23,39 | 22,50 | 22,94 | 22,94 | 27.600 |
07 feb 2024 | 19,98 | 24,00 | 19,98 | 22,10 | 22,10 | 55.800 |
06 feb 2024 | 19,28 | 19,91 | 19,12 | 19,91 | 19,91 | 10.500 |
05 feb 2024 | 19,40 | 19,40 | 19,29 | 19,39 | 19,39 | 2800 |
02 feb 2024 | 19,38 | 19,39 | 18,91 | 19,39 | 19,39 | 5100 |
01 feb 2024 | 19,10 | 19,15 | 18,77 | 19,15 | 19,15 | 10.000 |
31 ene 2024 | 19,32 | 19,42 | 18,96 | 19,10 | 19,10 | 12.900 |
30 ene 2024 | 19,80 | 19,84 | 19,00 | 19,00 | 19,00 | 11.900 |
29 ene 2024 | 19,76 | 19,87 | 19,34 | 19,84 | 19,84 | 9700 |
26 ene 2024 | 19,59 | 19,79 | 18,90 | 19,76 | 19,76 | 12.700 |
25 ene 2024 | 19,58 | 19,84 | 19,35 | 19,38 | 19,38 | 3300 |
24 ene 2024 | 19,16 | 19,48 | 18,89 | 19,35 | 19,35 | 6100 |
23 ene 2024 | 19,10 | 19,29 | 18,81 | 18,82 | 18,82 | 7100 |
22 ene 2024 | 19,20 | 19,24 | 18,30 | 19,20 | 19,20 | 13.400 |
19 ene 2024 | 18,76 | 19,12 | 18,72 | 19,01 | 19,01 | 9400 |
18 ene 2024 | 18,51 | 18,76 | 18,20 | 18,61 | 18,61 | 15.200 |
17 ene 2024 | 18,39 | 18,41 | 18,31 | 18,34 | 18,34 | 3800 |
16 ene 2024 | 18,31 | 18,50 | 18,24 | 18,39 | 18,39 | 10.600 |
15 ene 2024 | 18,45 | 18,45 | 18,18 | 18,40 | 18,40 | 6900 |
12 ene 2024 | 18,01 | 18,54 | 17,96 | 18,31 | 18,31 | 9500 |
11 ene 2024 | 18,53 | 18,53 | 18,01 | 18,01 | 18,01 | 3000 |
10 ene 2024 | 17,85 | 18,54 | 17,83 | 18,21 | 18,21 | 11.000 |
09 ene 2024 | 17,60 | 18,14 | 17,58 | 17,85 | 17,85 | 9000 |
08 ene 2024 | 17,23 | 18,00 | 16,57 | 17,32 | 17,32 | 325.500 |
05 ene 2024 | 16,15 | 17,26 | 16,00 | 16,96 | 16,96 | 10.200 |
04 ene 2024 | 16,19 | 16,66 | 16,09 | 16,12 | 16,12 | 12.200 |
03 ene 2024 | 16,50 | 16,94 | 16,20 | 16,21 | 16,21 | 25.400 |
02 ene 2024 | 17,00 | 17,05 | 16,50 | 16,50 | 16,50 | 14.600 |
28 dic 2023 | 17,87 | 17,87 | 16,25 | 16,89 | 16,89 | 57.300 |
28 dic 2023 | 0.825383 Dividendo | |||||
27 dic 2023 | 18,20 | 19,50 | 18,20 | 18,76 | 17,93 | 91.500 |
26 dic 2023 | 17,00 | 20,50 | 16,95 | 18,20 | 17,40 | 141.500 |
22 dic 2023 | 15,90 | 17,10 | 15,90 | 17,00 | 16,25 | 41.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |