Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 22,33 | 22,85 | 22,33 | 22,42 | 22,42 | 191.800 |
30 abr 2024 | 22,47 | 22,77 | 22,21 | 22,24 | 22,24 | 298.200 |
29 abr 2024 | 22,59 | 22,85 | 22,51 | 22,57 | 22,57 | 124.200 |
26 abr 2024 | 22,93 | 23,10 | 22,59 | 22,61 | 22,61 | 136.000 |
25 abr 2024 | 22,91 | 23,03 | 22,68 | 22,96 | 22,96 | 150.200 |
24 abr 2024 | 23,29 | 23,34 | 22,95 | 23,08 | 23,08 | 143.700 |
23 abr 2024 | 23,40 | 23,63 | 23,36 | 23,51 | 23,51 | 148.500 |
22 abr 2024 | 23,13 | 23,54 | 22,94 | 23,30 | 23,30 | 188.600 |
19 abr 2024 | 22,70 | 23,09 | 22,70 | 23,00 | 23,00 | 174.200 |
18 abr 2024 | 22,60 | 22,89 | 22,48 | 22,70 | 22,70 | 179.900 |
17 abr 2024 | 22,98 | 22,98 | 22,38 | 22,41 | 22,41 | 192.000 |
16 abr 2024 | 22,43 | 22,76 | 22,32 | 22,74 | 22,74 | 149.100 |
15 abr 2024 | 22,42 | 22,62 | 22,30 | 22,61 | 22,61 | 197.800 |
12 abr 2024 | 22,48 | 22,59 | 22,31 | 22,35 | 22,35 | 205.600 |
11 abr 2024 | 22,82 | 22,92 | 22,57 | 22,59 | 22,59 | 130.500 |
10 abr 2024 | 22,49 | 22,80 | 22,33 | 22,65 | 22,65 | 163.200 |
09 abr 2024 | 23,07 | 23,07 | 22,72 | 22,94 | 22,94 | 107.300 |
08 abr 2024 | 23,08 | 23,15 | 22,91 | 22,99 | 22,99 | 121.000 |
05 abr 2024 | 22,74 | 23,02 | 22,51 | 22,92 | 22,92 | 142.100 |
04 abr 2024 | 23,29 | 23,47 | 22,74 | 22,89 | 22,89 | 190.100 |
03 abr 2024 | 22,54 | 23,05 | 22,54 | 23,03 | 23,03 | 158.700 |
02 abr 2024 | 22,52 | 22,66 | 22,46 | 22,65 | 22,65 | 185.100 |
01 abr 2024 | 22,86 | 22,89 | 22,47 | 22,74 | 22,74 | 269.200 |
28 mar 2024 | 22,76 | 22,99 | 22,76 | 22,84 | 22,84 | 358.700 |
27 mar 2024 | 22,77 | 22,85 | 22,65 | 22,76 | 22,76 | 169.900 |
26 mar 2024 | 22,70 | 22,77 | 22,50 | 22,55 | 22,55 | 173.800 |
25 mar 2024 | 22,61 | 22,78 | 22,45 | 22,53 | 22,53 | 238.100 |
22 mar 2024 | 22,79 | 22,88 | 22,50 | 22,52 | 22,52 | 163.400 |
21 mar 2024 | 22,80 | 22,98 | 22,59 | 22,61 | 22,61 | 188.700 |
20 mar 2024 | 22,25 | 22,92 | 22,25 | 22,60 | 22,60 | 168.100 |
19 mar 2024 | 22,43 | 22,66 | 22,33 | 22,35 | 22,35 | 168.800 |
18 mar 2024 | 22,54 | 22,65 | 22,42 | 22,43 | 22,43 | 184.500 |
15 mar 2024 | 22,48 | 22,80 | 22,48 | 22,59 | 22,59 | 438.600 |
14 mar 2024 | 22,31 | 22,68 | 22,31 | 22,66 | 22,66 | 212.400 |
14 mar 2024 | 0.01 Dividendo | |||||
13 mar 2024 | 22,60 | 23,02 | 22,44 | 22,52 | 22,51 | 187.600 |
12 mar 2024 | 22,85 | 23,00 | 22,70 | 22,74 | 22,73 | 131.400 |
11 mar 2024 | 22,86 | 23,02 | 22,73 | 22,90 | 22,89 | 134.200 |
08 mar 2024 | 22,94 | 23,36 | 22,82 | 22,96 | 22,95 | 160.500 |
07 mar 2024 | 22,98 | 23,05 | 22,56 | 22,72 | 22,71 | 289.800 |
06 mar 2024 | 22,88 | 22,98 | 22,43 | 22,78 | 22,77 | 227.100 |
05 mar 2024 | 22,56 | 22,75 | 22,48 | 22,64 | 22,63 | 412.500 |
04 mar 2024 | 22,71 | 22,83 | 22,53 | 22,61 | 22,60 | 379.900 |
01 mar 2024 | 22,53 | 22,70 | 22,46 | 22,64 | 22,63 | 223.100 |
29 feb 2024 | 22,81 | 22,81 | 22,45 | 22,66 | 22,65 | 337.900 |
28 feb 2024 | 22,41 | 22,72 | 22,41 | 22,50 | 22,49 | 116.800 |
27 feb 2024 | 22,60 | 22,65 | 22,40 | 22,63 | 22,62 | 343.900 |
26 feb 2024 | 22,35 | 22,64 | 22,35 | 22,54 | 22,53 | 231.900 |
23 feb 2024 | 22,69 | 22,74 | 22,43 | 22,47 | 22,46 | 151.000 |
22 feb 2024 | 22,55 | 22,87 | 22,30 | 22,50 | 22,49 | 254.200 |
21 feb 2024 | 22,39 | 22,75 | 22,27 | 22,49 | 22,48 | 299.500 |
20 feb 2024 | 21,37 | 22,52 | 21,37 | 22,41 | 22,40 | 523.200 |
16 feb 2024 | 21,73 | 22,25 | 21,61 | 21,62 | 21,61 | 590.200 |
15 feb 2024 | 21,58 | 22,10 | 21,22 | 21,95 | 21,94 | 394.600 |
14 feb 2024 | 21,63 | 21,66 | 20,28 | 21,34 | 21,33 | 529.000 |
13 feb 2024 | 21,90 | 22,04 | 21,14 | 21,26 | 21,25 | 267.000 |
12 feb 2024 | 21,47 | 22,70 | 21,27 | 22,66 | 22,65 | 391.000 |
09 feb 2024 | 21,60 | 21,85 | 21,14 | 21,39 | 21,38 | 672.600 |
08 feb 2024 | 20,81 | 21,69 | 20,81 | 21,58 | 21,57 | 445.100 |
07 feb 2024 | 20,58 | 21,22 | 20,46 | 20,86 | 20,85 | 616.600 |
06 feb 2024 | 20,63 | 20,98 | 20,18 | 20,52 | 20,51 | 506.600 |
05 feb 2024 | 21,07 | 21,23 | 20,26 | 20,68 | 20,67 | 357.100 |
02 feb 2024 | 21,80 | 22,46 | 21,33 | 21,36 | 21,35 | 597.600 |
01 feb 2024 | 22,70 | 23,09 | 21,00 | 22,00 | 21,99 | 633.100 |
31 ene 2024 | 22,34 | 22,74 | 22,08 | 22,12 | 22,11 | 558.300 |
30 ene 2024 | 22,44 | 22,65 | 22,43 | 22,50 | 22,49 | 197.300 |
29 ene 2024 | 22,17 | 22,63 | 22,17 | 22,62 | 22,61 | 277.900 |
26 ene 2024 | 22,19 | 22,55 | 22,14 | 22,20 | 22,19 | 363.600 |
25 ene 2024 | 22,09 | 22,33 | 21,81 | 22,12 | 22,11 | 381.800 |
24 ene 2024 | 21,46 | 21,84 | 21,43 | 21,72 | 21,71 | 318.600 |
23 ene 2024 | 21,30 | 21,60 | 21,09 | 21,29 | 21,28 | 352.500 |
22 ene 2024 | 20,74 | 21,44 | 20,74 | 21,14 | 21,13 | 572.700 |
19 ene 2024 | 19,91 | 20,60 | 19,84 | 20,58 | 20,57 | 663.500 |
18 ene 2024 | 19,58 | 19,89 | 19,33 | 19,70 | 19,69 | 431.800 |
17 ene 2024 | 19,15 | 19,54 | 19,15 | 19,46 | 19,45 | 316.300 |
16 ene 2024 | 19,02 | 19,65 | 19,01 | 19,44 | 19,43 | 399.600 |
12 ene 2024 | 19,61 | 19,80 | 19,19 | 19,29 | 19,28 | 263.400 |
11 ene 2024 | 19,28 | 19,63 | 19,03 | 19,46 | 19,45 | 353.600 |
10 ene 2024 | 18,69 | 19,40 | 18,69 | 19,40 | 19,39 | 365.800 |
09 ene 2024 | 18,59 | 18,86 | 18,59 | 18,81 | 18,80 | 418.200 |
08 ene 2024 | 18,40 | 18,86 | 18,31 | 18,85 | 18,84 | 557.000 |
05 ene 2024 | 18,15 | 18,54 | 18,09 | 18,38 | 18,37 | 726.600 |
04 ene 2024 | 18,27 | 18,45 | 18,17 | 18,27 | 18,26 | 383.600 |
03 ene 2024 | 18,65 | 18,74 | 18,34 | 18,39 | 18,38 | 379.200 |
02 ene 2024 | 19,00 | 19,16 | 18,66 | 18,80 | 18,79 | 484.600 |
29 dic 2023 | 19,22 | 19,30 | 19,01 | 19,16 | 19,15 | 455.000 |
28 dic 2023 | 19,15 | 19,36 | 18,96 | 19,25 | 19,24 | 422.800 |
27 dic 2023 | 19,03 | 19,26 | 18,72 | 19,18 | 19,17 | 494.000 |
26 dic 2023 | 19,17 | 19,17 | 18,66 | 18,89 | 18,88 | 440.000 |
22 dic 2023 | 19,11 | 19,12 | 18,70 | 18,83 | 18,82 | 429.700 |
21 dic 2023 | 19,90 | 19,90 | 18,82 | 18,99 | 18,98 | 545.500 |
20 dic 2023 | 19,66 | 20,05 | 19,40 | 19,41 | 19,40 | 257.500 |
19 dic 2023 | 19,65 | 19,92 | 19,65 | 19,71 | 19,70 | 128.400 |
18 dic 2023 | 19,51 | 19,69 | 19,32 | 19,46 | 19,45 | 115.900 |
15 dic 2023 | 19,93 | 19,98 | 19,40 | 19,45 | 19,44 | 470.800 |
14 dic 2023 | 19,78 | 20,23 | 19,67 | 19,83 | 19,82 | 171.800 |
14 dic 2023 | 0.01 Dividendo | |||||
13 dic 2023 | 18,88 | 19,51 | 18,74 | 19,39 | 19,37 | 166.500 |
12 dic 2023 | 18,55 | 19,21 | 18,38 | 18,98 | 18,96 | 157.000 |
11 dic 2023 | 18,57 | 18,66 | 18,36 | 18,58 | 18,56 | 104.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |