Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 22,84 | 22,87 | 22,82 | 22,85 | 22,85 | 26.900 |
03 jun 2024 | 22,74 | 22,83 | 22,74 | 22,78 | 22,78 | 16.400 |
31 may 2024 | 22,76 | 22,77 | 22,73 | 22,77 | 22,77 | 16.400 |
30 may 2024 | 22,70 | 22,75 | 22,70 | 22,74 | 22,74 | 11.800 |
29 may 2024 | 22,76 | 22,76 | 22,71 | 22,73 | 22,73 | 14.700 |
28 may 2024 | 22,82 | 22,82 | 22,78 | 22,80 | 22,80 | 24.900 |
24 may 2024 | 22,78 | 22,81 | 22,78 | 22,79 | 22,79 | 12.400 |
23 may 2024 | 22,84 | 22,85 | 22,80 | 22,81 | 22,81 | 45.400 |
22 may 2024 | 22,90 | 22,90 | 22,88 | 22,88 | 22,88 | 13.400 |
21 may 2024 | 22,96 | 22,99 | 22,95 | 22,96 | 22,96 | 16.800 |
20 may 2024 | 22,99 | 22,99 | 22,97 | 22,98 | 22,98 | 30.200 |
20 may 2024 | 0.055 Dividendo | |||||
17 may 2024 | 23,07 | 23,08 | 23,01 | 23,05 | 22,99 | 7000 |
16 may 2024 | 23,13 | 23,14 | 23,10 | 23,10 | 23,04 | 47.700 |
15 may 2024 | 23,13 | 23,18 | 23,13 | 23,15 | 23,09 | 51.300 |
14 may 2024 | 23,10 | 23,13 | 23,09 | 23,10 | 23,04 | 26.700 |
13 may 2024 | 23,09 | 23,10 | 23,07 | 23,07 | 23,01 | 11.700 |
10 may 2024 | 23,11 | 23,11 | 23,08 | 23,08 | 23,03 | 12.500 |
09 may 2024 | 23,12 | 23,14 | 23,09 | 23,12 | 23,06 | 25.900 |
08 may 2024 | 23,05 | 23,13 | 23,05 | 23,07 | 23,01 | 40.800 |
07 may 2024 | 23,12 | 23,12 | 23,07 | 23,11 | 23,05 | 21.300 |
06 may 2024 | 23,04 | 23,08 | 23,01 | 23,06 | 23,00 | 18.000 |
03 may 2024 | 23,00 | 23,06 | 23,00 | 23,04 | 22,99 | 33.300 |
02 may 2024 | 22,96 | 22,98 | 22,94 | 22,96 | 22,91 | 18.800 |
01 may 2024 | 22,95 | 22,98 | 22,91 | 22,97 | 22,92 | 12.600 |
30 abr 2024 | 22,89 | 22,92 | 22,88 | 22,89 | 22,84 | 13.700 |
29 abr 2024 | 22,93 | 22,95 | 22,92 | 22,94 | 22,89 | 16.400 |
26 abr 2024 | 22,93 | 22,94 | 22,91 | 22,92 | 22,86 | 11.400 |
25 abr 2024 | 22,93 | 22,93 | 22,90 | 22,91 | 22,86 | 11.000 |
24 abr 2024 | 22,98 | 22,98 | 22,94 | 22,97 | 22,92 | 13.300 |
23 abr 2024 | 23,00 | 23,02 | 22,99 | 22,99 | 22,94 | 10.100 |
22 abr 2024 | 22,98 | 22,99 | 22,97 | 22,98 | 22,92 | 7800 |
22 abr 2024 | 0.053 Dividendo | |||||
19 abr 2024 | 23,02 | 23,04 | 23,01 | 23,03 | 22,92 | 11.000 |
18 abr 2024 | 22,98 | 23,01 | 22,97 | 23,01 | 22,90 | 10.400 |
17 abr 2024 | 23,01 | 23,03 | 22,96 | 23,02 | 22,92 | 25.100 |
16 abr 2024 | 22,96 | 22,98 | 22,94 | 22,98 | 22,87 | 12.900 |
15 abr 2024 | 23,03 | 23,03 | 22,95 | 23,03 | 22,92 | 8800 |
12 abr 2024 | 23,02 | 23,04 | 23,02 | 23,03 | 22,92 | 11.700 |
11 abr 2024 | 22,97 | 22,99 | 22,95 | 22,96 | 22,85 | 9600 |
10 abr 2024 | 22,98 | 23,00 | 22,93 | 22,93 | 22,82 | 36.900 |
09 abr 2024 | 23,11 | 23,13 | 23,08 | 23,11 | 23,01 | 31.500 |
08 abr 2024 | 23,05 | 23,08 | 23,05 | 23,08 | 22,97 | 8000 |
05 abr 2024 | 23,03 | 23,07 | 23,03 | 23,06 | 22,95 | 9200 |
04 abr 2024 | 23,07 | 23,13 | 23,06 | 23,09 | 22,98 | 23.200 |
03 abr 2024 | 23,06 | 23,11 | 23,04 | 23,07 | 22,96 | 259.300 |
02 abr 2024 | 23,14 | 23,16 | 23,09 | 23,13 | 23,02 | 24.400 |
01 abr 2024 | 23,18 | 23,18 | 23,15 | 23,17 | 23,06 | 15.100 |
28 mar 2024 | 23,25 | 23,25 | 23,22 | 23,24 | 23,13 | 15.000 |
27 mar 2024 | 23,25 | 23,26 | 23,23 | 23,24 | 23,13 | 18.500 |
26 mar 2024 | 23,30 | 23,30 | 23,27 | 23,28 | 23,17 | 16.100 |
25 mar 2024 | 23,31 | 23,31 | 23,27 | 23,28 | 23,17 | 9800 |
22 mar 2024 | 23,31 | 23,36 | 23,29 | 23,32 | 23,21 | 8600 |
21 mar 2024 | 23,27 | 23,31 | 23,24 | 23,27 | 23,16 | 19.300 |
20 mar 2024 | 23,29 | 23,32 | 23,28 | 23,30 | 23,19 | 13.900 |
19 mar 2024 | 23,30 | 23,34 | 23,29 | 23,32 | 23,21 | 12.300 |
18 mar 2024 | 23,21 | 23,31 | 23,21 | 23,26 | 23,15 | 28.900 |
18 mar 2024 | 0.051 Dividendo | |||||
15 mar 2024 | 23,29 | 23,37 | 23,29 | 23,34 | 23,18 | 21.000 |
14 mar 2024 | 23,44 | 23,44 | 23,33 | 23,34 | 23,18 | 19.900 |
13 mar 2024 | 23,41 | 23,42 | 23,36 | 23,41 | 23,25 | 21.300 |
12 mar 2024 | 23,39 | 23,39 | 23,33 | 23,37 | 23,21 | 8900 |
11 mar 2024 | 23,45 | 23,45 | 23,37 | 23,39 | 23,22 | 9900 |
08 mar 2024 | 23,42 | 23,42 | 23,37 | 23,40 | 23,24 | 42.500 |
07 mar 2024 | 23,39 | 23,45 | 23,35 | 23,42 | 23,26 | 24.000 |
06 mar 2024 | 23,36 | 23,41 | 23,35 | 23,38 | 23,21 | 20.300 |
05 mar 2024 | 23,36 | 23,41 | 23,36 | 23,38 | 23,22 | 10.500 |
04 mar 2024 | 23,30 | 23,36 | 23,30 | 23,33 | 23,17 | 11.300 |
01 mar 2024 | 23,35 | 23,40 | 23,31 | 23,38 | 23,22 | 26.300 |
29 feb 2024 | 23,31 | 23,38 | 23,31 | 23,33 | 23,17 | 26.100 |
28 feb 2024 | 23,32 | 23,36 | 23,29 | 23,34 | 23,18 | 12.200 |
27 feb 2024 | 23,29 | 23,31 | 23,29 | 23,29 | 23,13 | 27.500 |
26 feb 2024 | 23,35 | 23,35 | 23,30 | 23,33 | 23,17 | 36.200 |
23 feb 2024 | 23,32 | 23,37 | 23,31 | 23,35 | 23,19 | 71.700 |
22 feb 2024 | 23,30 | 23,32 | 23,27 | 23,30 | 23,14 | 27.300 |
21 feb 2024 | 23,36 | 23,36 | 23,23 | 23,28 | 23,12 | 44.100 |
20 feb 2024 | 23,31 | 23,31 | 23,28 | 23,31 | 23,15 | 54.900 |
20 feb 2024 | 0.048 Dividendo | |||||
16 feb 2024 | 23,31 | 23,33 | 23,28 | 23,32 | 23,11 | 23.300 |
15 feb 2024 | 23,31 | 23,35 | 23,31 | 23,33 | 23,13 | 3500 |
14 feb 2024 | 23,27 | 23,34 | 23,27 | 23,32 | 23,11 | 8700 |
13 feb 2024 | 23,29 | 23,29 | 23,22 | 23,22 | 23,01 | 18.100 |
12 feb 2024 | 23,33 | 23,39 | 23,33 | 23,37 | 23,16 | 7000 |
09 feb 2024 | 23,34 | 23,34 | 23,32 | 23,33 | 23,12 | 21.600 |
08 feb 2024 | 23,33 | 23,36 | 23,29 | 23,33 | 23,12 | 16.300 |
07 feb 2024 | 23,34 | 23,35 | 23,30 | 23,33 | 23,12 | 9000 |
06 feb 2024 | 23,33 | 23,36 | 23,29 | 23,34 | 23,13 | 8900 |
05 feb 2024 | 23,30 | 23,32 | 23,25 | 23,31 | 23,10 | 10.100 |
02 feb 2024 | 23,39 | 23,39 | 23,33 | 23,37 | 23,16 | 11.600 |
01 feb 2024 | 23,46 | 23,58 | 23,44 | 23,53 | 23,32 | 158.000 |
31 ene 2024 | 23,37 | 23,45 | 23,37 | 23,43 | 23,22 | 31.900 |
30 ene 2024 | 23,33 | 23,38 | 23,27 | 23,33 | 23,13 | 17.700 |
29 ene 2024 | 23,30 | 23,34 | 23,26 | 23,32 | 23,11 | 32.100 |
26 ene 2024 | 23,25 | 23,26 | 23,22 | 23,24 | 23,03 | 30.400 |
25 ene 2024 | 23,25 | 23,27 | 23,22 | 23,25 | 23,05 | 11.800 |
24 ene 2024 | 23,27 | 23,27 | 23,18 | 23,21 | 23,00 | 24.000 |
23 ene 2024 | 23,22 | 23,27 | 23,17 | 23,25 | 23,04 | 53.700 |
22 ene 2024 | 23,29 | 23,31 | 23,25 | 23,26 | 23,06 | 19.700 |
22 ene 2024 | 0.052 Dividendo | |||||
19 ene 2024 | 23,27 | 23,30 | 23,25 | 23,28 | 23,03 | 69.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |