Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 22,84 | 22,94 | 22,83 | 22,94 | 22,94 | 1330 |
07 may 2024 | 23,05 | 23,10 | 23,01 | 23,01 | 23,01 | 1000 |
06 may 2024 | 22,96 | 23,00 | 22,96 | 23,00 | 23,00 | 600 |
03 may 2024 | 22,69 | 22,75 | 22,64 | 22,72 | 22,72 | 3100 |
02 may 2024 | 22,16 | 22,45 | 22,16 | 22,35 | 22,35 | 10.100 |
01 may 2024 | 22,01 | 22,07 | 21,97 | 22,07 | 22,07 | 1200 |
30 abr 2024 | 22,17 | 22,17 | 22,07 | 22,07 | 22,07 | 1700 |
29 abr 2024 | 22,37 | 22,55 | 22,37 | 22,55 | 22,55 | 200 |
26 abr 2024 | 22,10 | 22,18 | 22,10 | 22,18 | 22,18 | 400 |
25 abr 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | 100 |
24 abr 2024 | 21,99 | 21,99 | 21,91 | 21,91 | 21,91 | 800 |
23 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | 100 |
22 abr 2024 | 21,51 | 21,69 | 21,51 | 21,69 | 21,69 | 1200 |
19 abr 2024 | 21,64 | 21,66 | 21,55 | 21,55 | 21,55 | 1300 |
18 abr 2024 | 21,57 | 21,67 | 21,57 | 21,61 | 21,61 | 1600 |
17 abr 2024 | 21,59 | 21,59 | 21,57 | 21,57 | 21,57 | 700 |
16 abr 2024 | 21,81 | 21,81 | 21,61 | 21,61 | 21,61 | 1000 |
15 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | 100 |
12 abr 2024 | 21,99 | 21,99 | 21,96 | 21,99 | 21,99 | 700 |
11 abr 2024 | 22,63 | 22,63 | 22,33 | 22,53 | 22,53 | 2500 |
10 abr 2024 | 22,44 | 22,44 | 22,35 | 22,42 | 22,42 | 1200 |
09 abr 2024 | 22,92 | 22,92 | 22,88 | 22,88 | 22,88 | 400 |
08 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 100 |
05 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | 200 |
04 abr 2024 | 22,87 | 22,91 | 22,30 | 22,30 | 22,30 | 200 |
03 abr 2024 | 22,35 | 22,44 | 22,35 | 22,44 | 22,44 | 300 |
02 abr 2024 | 22,24 | 22,26 | 22,24 | 22,26 | 22,26 | 400 |
01 abr 2024 | 22,67 | 22,67 | 22,46 | 22,53 | 22,53 | 900 |
28 mar 2024 | 22,64 | 22,64 | 22,63 | 22,63 | 22,63 | 200 |
27 mar 2024 | 22,55 | 22,64 | 22,55 | 22,64 | 22,64 | 300 |
26 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | 300 |
25 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | 100 |
22 mar 2024 | 22,72 | 22,72 | 22,50 | 22,51 | 22,51 | 900 |
21 mar 2024 | 22,67 | 22,67 | 22,63 | 22,63 | 22,63 | 800 |
20 mar 2024 | 22,24 | 22,59 | 22,24 | 22,59 | 22,59 | 200 |
19 mar 2024 | 22,21 | 22,23 | 22,21 | 22,23 | 22,23 | 400 |
18 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | 200 |
15 mar 2024 | 22,17 | 22,19 | 22,17 | 22,19 | 22,19 | 300 |
14 mar 2024 | 22,42 | 22,42 | 22,13 | 22,13 | 22,13 | 1000 |
13 mar 2024 | 22,53 | 22,53 | 22,48 | 22,48 | 22,48 | 500 |
12 mar 2024 | 22,43 | 22,48 | 22,43 | 22,48 | 22,48 | 700 |
11 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | 100 |
08 mar 2024 | 22,22 | 22,22 | 22,19 | 22,19 | 22,19 | 300 |
07 mar 2024 | 22,29 | 22,32 | 22,29 | 22,32 | 22,32 | 100 |
06 mar 2024 | 21,79 | 22,00 | 21,79 | 22,00 | 22,00 | 500 |
05 mar 2024 | 21,65 | 21,65 | 21,56 | 21,61 | 21,61 | 400 |
04 mar 2024 | 22,00 | 22,00 | 21,98 | 21,98 | 21,98 | 1100 |
01 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | 200 |
29 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | 100 |
28 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 100 |
27 feb 2024 | 21,73 | 21,75 | 21,70 | 21,73 | 21,73 | 900 |
26 feb 2024 | 21,49 | 21,49 | 21,47 | 21,47 | 21,47 | 700 |
23 feb 2024 | 21,51 | 21,51 | 21,44 | 21,44 | 21,44 | 600 |
22 feb 2024 | 21,86 | 21,86 | 21,49 | 21,49 | 21,49 | 200 |
21 feb 2024 | 21,58 | 21,58 | 21,45 | 21,57 | 21,57 | 500 |
20 feb 2024 | 21,46 | 21,49 | 21,46 | 21,49 | 21,49 | 300 |
16 feb 2024 | 21,94 | 21,94 | 21,75 | 21,75 | 21,75 | 300 |
15 feb 2024 | 21,71 | 21,75 | 21,71 | 21,75 | 21,75 | 400 |
14 feb 2024 | 21,06 | 21,42 | 21,06 | 21,42 | 21,42 | 800 |
13 feb 2024 | 21,22 | 21,22 | 20,87 | 20,87 | 20,87 | 800 |
12 feb 2024 | 21,72 | 21,72 | 21,63 | 21,63 | 21,63 | 400 |
09 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | 100 |
08 feb 2024 | 21,12 | 21,13 | 21,09 | 21,10 | 21,10 | 2300 |
07 feb 2024 | 21,02 | 21,08 | 21,02 | 21,08 | 21,08 | 500 |
06 feb 2024 | 20,75 | 20,88 | 20,75 | 20,88 | 20,88 | 400 |
05 feb 2024 | 20,95 | 20,95 | 20,64 | 20,64 | 20,64 | 400 |
02 feb 2024 | 20,93 | 21,01 | 20,92 | 21,01 | 21,01 | 600 |
01 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | 100 |
31 ene 2024 | 21,14 | 21,14 | 20,84 | 20,84 | 20,84 | 300 |
30 ene 2024 | 21,11 | 21,13 | 21,07 | 21,10 | 21,10 | 2600 |
29 ene 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | 100 |
26 ene 2024 | 21,12 | 21,13 | 21,04 | 21,05 | 21,05 | 1000 |
25 ene 2024 | 20,99 | 21,06 | 20,99 | 21,06 | 21,06 | 200 |
24 ene 2024 | 21,31 | 21,34 | 21,10 | 21,10 | 21,10 | 800 |
23 ene 2024 | 21,02 | 21,14 | 21,02 | 21,14 | 21,14 | 1000 |
22 ene 2024 | 20,86 | 21,03 | 20,84 | 20,84 | 20,84 | 700 |
19 ene 2024 | 20,55 | 20,87 | 20,55 | 20,87 | 20,87 | 200 |
18 ene 2024 | 20,88 | 20,89 | 20,88 | 20,89 | 20,89 | 300 |
17 ene 2024 | 20,92 | 20,92 | 20,71 | 20,78 | 20,78 | 2300 |
16 ene 2024 | 21,58 | 21,58 | 21,13 | 21,16 | 21,16 | 1200 |
12 ene 2024 | 21,97 | 21,98 | 21,67 | 21,71 | 21,71 | 3600 |
11 ene 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | 200 |
10 ene 2024 | 21,88 | 21,94 | 21,88 | 21,94 | 21,94 | 500 |
09 ene 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | 100 |
08 ene 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | 100 |
05 ene 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
04 ene 2024 | 22,19 | 22,19 | 22,02 | 22,02 | 22,02 | 400 |
03 ene 2024 | 22,48 | 22,48 | 22,15 | 22,20 | 22,20 | 900 |
02 ene 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | 100 |
29 dic 2023 | 23,14 | 23,14 | 23,06 | 23,06 | 23,06 | 600 |
28 dic 2023 | 23,28 | 23,28 | 23,24 | 23,24 | 23,24 | 700 |
27 dic 2023 | 23,24 | 23,24 | 23,19 | 23,19 | 23,19 | 600 |
26 dic 2023 | 23,02 | 23,14 | 23,00 | 23,14 | 23,14 | 800 |
22 dic 2023 | 23,02 | 23,06 | 22,80 | 22,90 | 22,90 | 1000 |
21 dic 2023 | 22,76 | 22,89 | 22,66 | 22,89 | 22,89 | 400 |
20 dic 2023 | 22,94 | 22,94 | 22,37 | 22,37 | 22,37 | 600 |
20 dic 2023 | 0.229 Dividendo | |||||
19 dic 2023 | 23,08 | 23,14 | 23,08 | 23,14 | 22,91 | 500 |
18 dic 2023 | 22,74 | 22,74 | 22,74 | 22,74 | 22,51 | 100 |
15 dic 2023 | 23,09 | 23,09 | 22,98 | 22,98 | 22,75 | 600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |