Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 23,37 | 23,60 | 23,28 | 23,45 | 23,45 | 2.164.800 |
27 mar 2024 | 22,60 | 23,28 | 22,58 | 23,27 | 23,27 | 2.824.300 |
26 mar 2024 | 22,55 | 22,61 | 22,36 | 22,36 | 22,36 | 1.846.400 |
25 mar 2024 | 22,82 | 22,92 | 22,39 | 22,43 | 22,43 | 1.679.200 |
22 mar 2024 | 23,25 | 23,33 | 22,68 | 22,71 | 22,71 | 2.266.900 |
21 mar 2024 | 22,90 | 23,36 | 22,83 | 23,26 | 23,26 | 2.836.300 |
20 mar 2024 | 22,30 | 22,84 | 22,25 | 22,79 | 22,79 | 1.622.400 |
19 mar 2024 | 22,48 | 22,70 | 22,36 | 22,47 | 22,47 | 2.205.300 |
18 mar 2024 | 22,10 | 22,60 | 22,10 | 22,47 | 22,47 | 3.996.700 |
15 mar 2024 | 21,80 | 22,17 | 21,80 | 22,15 | 22,15 | 3.835.500 |
14 mar 2024 | 22,32 | 22,36 | 21,92 | 22,07 | 22,07 | 3.401.000 |
13 mar 2024 | 22,76 | 22,89 | 22,38 | 22,45 | 22,45 | 3.853.300 |
12 mar 2024 | 22,82 | 22,91 | 22,63 | 22,76 | 22,76 | 1.956.200 |
11 mar 2024 | 22,76 | 22,89 | 22,59 | 22,86 | 22,86 | 2.257.100 |
08 mar 2024 | 22,89 | 23,01 | 22,64 | 22,75 | 22,75 | 2.259.300 |
07 mar 2024 | 22,81 | 22,88 | 22,52 | 22,73 | 22,73 | 1.655.600 |
06 mar 2024 | 22,79 | 22,89 | 22,59 | 22,71 | 22,71 | 1.367.700 |
05 mar 2024 | 22,69 | 23,00 | 22,65 | 22,72 | 22,72 | 1.882.000 |
04 mar 2024 | 22,78 | 22,89 | 22,56 | 22,80 | 22,80 | 2.023.300 |
01 mar 2024 | 22,55 | 22,82 | 22,37 | 22,81 | 22,81 | 2.521.900 |
29 feb 2024 | 22,71 | 22,71 | 22,23 | 22,61 | 22,61 | 7.275.700 |
28 feb 2024 | 22,25 | 22,73 | 22,23 | 22,47 | 22,47 | 3.008.600 |
27 feb 2024 | 22,70 | 22,86 | 22,41 | 22,47 | 22,47 | 2.309.600 |
26 feb 2024 | 22,73 | 22,79 | 22,44 | 22,53 | 22,53 | 1.996.200 |
23 feb 2024 | 22,88 | 23,00 | 22,74 | 22,77 | 22,77 | 1.830.900 |
22 feb 2024 | 22,91 | 23,07 | 22,84 | 23,06 | 23,06 | 2.128.400 |
21 feb 2024 | 22,84 | 23,23 | 22,81 | 22,92 | 22,92 | 3.109.200 |
20 feb 2024 | 23,00 | 23,20 | 22,80 | 22,84 | 22,84 | 2.074.700 |
16 feb 2024 | 22,86 | 23,23 | 22,78 | 23,13 | 23,13 | 2.104.900 |
15 feb 2024 | 23,00 | 23,24 | 23,00 | 23,21 | 23,21 | 1.803.200 |
14 feb 2024 | 22,73 | 22,91 | 22,44 | 22,80 | 22,80 | 3.560.600 |
13 feb 2024 | 22,01 | 22,67 | 21,75 | 22,66 | 22,66 | 5.576.300 |
12 feb 2024 | 22,76 | 22,92 | 22,50 | 22,55 | 22,55 | 3.643.900 |
09 feb 2024 | 22,83 | 22,87 | 22,49 | 22,76 | 22,76 | 3.449.800 |
08 feb 2024 | 22,53 | 22,96 | 22,43 | 22,86 | 22,86 | 4.527.400 |
07 feb 2024 | 22,54 | 22,74 | 22,34 | 22,61 | 22,61 | 3.673.000 |
06 feb 2024 | 21,99 | 22,63 | 21,91 | 22,47 | 22,47 | 1.681.600 |
05 feb 2024 | 22,06 | 22,30 | 21,91 | 22,01 | 22,01 | 2.915.700 |
02 feb 2024 | 22,42 | 22,63 | 22,24 | 22,46 | 22,46 | 2.273.900 |
01 feb 2024 | 22,41 | 22,81 | 22,32 | 22,76 | 22,76 | 3.098.100 |
31 ene 2024 | 22,75 | 22,85 | 22,34 | 22,44 | 22,44 | 3.160.000 |
30 ene 2024 | 22,54 | 22,79 | 22,46 | 22,66 | 22,66 | 1.987.900 |
29 ene 2024 | 22,70 | 22,70 | 22,44 | 22,60 | 22,60 | 2.062.500 |
26 ene 2024 | 22,96 | 22,99 | 22,62 | 22,70 | 22,70 | 3.186.300 |
25 ene 2024 | 22,74 | 22,84 | 22,58 | 22,82 | 22,82 | 2.110.100 |
24 ene 2024 | 22,97 | 22,97 | 22,31 | 22,37 | 22,37 | 1.686.100 |
23 ene 2024 | 22,80 | 22,81 | 22,42 | 22,66 | 22,66 | 1.532.700 |
22 ene 2024 | 22,69 | 22,87 | 22,57 | 22,64 | 22,64 | 1.758.100 |
19 ene 2024 | 22,30 | 22,59 | 22,04 | 22,50 | 22,50 | 2.605.500 |
18 ene 2024 | 22,33 | 22,39 | 21,93 | 22,17 | 22,17 | 3.202.700 |
17 ene 2024 | 22,21 | 22,70 | 22,12 | 22,33 | 22,33 | 2.262.000 |
16 ene 2024 | 22,77 | 22,84 | 22,42 | 22,52 | 22,52 | 2.322.100 |
12 ene 2024 | 23,07 | 23,20 | 22,76 | 22,88 | 22,88 | 1.820.000 |
11 ene 2024 | 22,90 | 22,93 | 22,68 | 22,81 | 22,81 | 2.376.000 |
10 ene 2024 | 22,84 | 23,00 | 22,69 | 22,95 | 22,95 | 3.229.500 |
09 ene 2024 | 22,51 | 22,71 | 22,40 | 22,69 | 22,69 | 3.379.100 |
08 ene 2024 | 22,52 | 22,79 | 22,49 | 22,73 | 22,73 | 2.712.800 |
05 ene 2024 | 22,56 | 22,86 | 22,45 | 22,58 | 22,58 | 2.759.600 |
04 ene 2024 | 22,64 | 22,88 | 22,54 | 22,74 | 22,74 | 2.358.400 |
03 ene 2024 | 23,02 | 23,02 | 22,54 | 22,67 | 22,67 | 2.300.700 |
02 ene 2024 | 22,94 | 23,42 | 22,83 | 23,22 | 23,22 | 1.933.400 |
02 ene 2024 | 0.273 Dividendo | |||||
29 dic 2023 | 23,59 | 23,60 | 23,27 | 23,27 | 23,00 | 2.073.800 |
28 dic 2023 | 23,42 | 23,69 | 23,38 | 23,67 | 23,39 | 1.439.100 |
27 dic 2023 | 23,64 | 23,64 | 23,38 | 23,55 | 23,27 | 1.371.400 |
26 dic 2023 | 23,50 | 23,64 | 23,38 | 23,57 | 23,29 | 1.342.100 |
22 dic 2023 | 23,61 | 23,69 | 23,41 | 23,43 | 23,16 | 1.732.000 |
21 dic 2023 | 23,50 | 23,50 | 23,17 | 23,42 | 23,15 | 3.059.100 |
20 dic 2023 | 23,39 | 23,76 | 23,25 | 23,25 | 22,98 | 2.967.400 |
19 dic 2023 | 23,55 | 23,60 | 23,31 | 23,35 | 23,08 | 2.222.600 |
18 dic 2023 | 23,62 | 23,65 | 23,38 | 23,38 | 23,11 | 1.957.800 |
15 dic 2023 | 24,23 | 24,29 | 23,38 | 23,55 | 23,27 | 5.172.500 |
14 dic 2023 | 24,00 | 24,47 | 23,95 | 24,14 | 23,86 | 4.096.700 |
13 dic 2023 | 22,65 | 23,79 | 22,62 | 23,66 | 23,38 | 2.027.500 |
12 dic 2023 | 22,88 | 22,90 | 22,63 | 22,64 | 22,37 | 1.876.800 |
11 dic 2023 | 22,64 | 22,86 | 22,59 | 22,85 | 22,58 | 2.033.600 |
08 dic 2023 | 22,56 | 22,73 | 22,21 | 22,71 | 22,44 | 2.746.000 |
07 dic 2023 | 22,53 | 22,75 | 22,40 | 22,60 | 22,33 | 2.461.200 |
06 dic 2023 | 22,66 | 22,85 | 22,40 | 22,52 | 22,26 | 4.283.900 |
05 dic 2023 | 22,51 | 22,56 | 22,31 | 22,55 | 22,29 | 3.224.900 |
04 dic 2023 | 21,90 | 22,64 | 21,88 | 22,60 | 22,33 | 3.098.000 |
01 dic 2023 | 21,46 | 22,11 | 21,36 | 21,95 | 21,69 | 2.936.200 |
30 nov 2023 | 21,36 | 21,56 | 21,28 | 21,52 | 21,27 | 2.712.300 |
29 nov 2023 | 21,65 | 21,77 | 21,30 | 21,32 | 21,07 | 2.441.300 |
28 nov 2023 | 21,33 | 21,52 | 21,16 | 21,45 | 21,20 | 1.563.100 |
27 nov 2023 | 21,31 | 21,65 | 21,22 | 21,43 | 21,18 | 1.699.700 |
24 nov 2023 | 21,32 | 21,47 | 21,19 | 21,38 | 21,13 | 773.900 |
22 nov 2023 | 21,48 | 21,57 | 21,32 | 21,40 | 21,15 | 995.100 |
21 nov 2023 | 21,45 | 21,48 | 21,18 | 21,26 | 21,01 | 2.517.800 |
20 nov 2023 | 21,62 | 21,62 | 21,39 | 21,60 | 21,35 | 2.411.800 |
17 nov 2023 | 21,71 | 21,79 | 21,46 | 21,66 | 21,41 | 1.878.600 |
16 nov 2023 | 21,92 | 22,01 | 21,42 | 21,44 | 21,19 | 2.935.400 |
15 nov 2023 | 21,96 | 22,17 | 21,80 | 21,93 | 21,67 | 1.426.400 |
14 nov 2023 | 21,47 | 22,40 | 21,45 | 22,07 | 21,81 | 2.445.000 |
13 nov 2023 | 20,94 | 20,98 | 20,69 | 20,77 | 20,53 | 1.009.100 |
10 nov 2023 | 20,98 | 21,09 | 20,78 | 21,05 | 20,80 | 1.541.400 |
09 nov 2023 | 21,41 | 21,44 | 20,76 | 20,85 | 20,61 | 1.403.500 |
08 nov 2023 | 21,14 | 21,38 | 21,04 | 21,35 | 21,10 | 2.051.400 |
07 nov 2023 | 21,30 | 21,37 | 21,03 | 21,08 | 20,83 | 1.965.500 |
06 nov 2023 | 21,67 | 21,68 | 21,17 | 21,37 | 21,12 | 2.668.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |