Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 23,32 | 23,37 | 23,04 | 23,15 | 23,15 | 346.600 |
20 jun 2024 | 23,31 | 23,45 | 23,16 | 23,21 | 23,21 | 93.500 |
18 jun 2024 | 23,43 | 23,52 | 23,15 | 23,31 | 23,31 | 122.600 |
17 jun 2024 | 23,22 | 23,84 | 23,12 | 23,49 | 23,49 | 126.300 |
14 jun 2024 | 23,48 | 23,81 | 23,21 | 23,37 | 23,37 | 111.500 |
13 jun 2024 | 23,64 | 23,65 | 23,22 | 23,64 | 23,64 | 105.800 |
12 jun 2024 | 23,48 | 24,04 | 23,29 | 23,59 | 23,59 | 239.200 |
11 jun 2024 | 22,40 | 23,59 | 22,22 | 22,95 | 22,95 | 396.100 |
10 jun 2024 | 23,15 | 23,15 | 22,34 | 22,45 | 22,45 | 174.200 |
07 jun 2024 | 23,16 | 23,42 | 23,12 | 23,33 | 23,33 | 145.500 |
06 jun 2024 | 23,23 | 23,50 | 23,13 | 23,34 | 23,34 | 96.100 |
05 jun 2024 | 23,31 | 24,23 | 23,07 | 23,42 | 23,42 | 457.300 |
04 jun 2024 | 23,67 | 23,67 | 23,29 | 23,31 | 23,31 | 98.600 |
03 jun 2024 | 23,70 | 23,91 | 23,41 | 23,65 | 23,65 | 174.000 |
31 may 2024 | 22,93 | 23,60 | 22,81 | 23,46 | 23,46 | 340.900 |
30 may 2024 | 22,70 | 22,97 | 22,64 | 22,93 | 22,93 | 97.800 |
29 may 2024 | 22,17 | 22,57 | 22,03 | 22,55 | 22,55 | 216.400 |
28 may 2024 | 22,68 | 22,82 | 22,24 | 22,43 | 22,43 | 207.100 |
24 may 2024 | 22,92 | 22,97 | 22,57 | 22,67 | 22,67 | 120.000 |
23 may 2024 | 23,71 | 23,71 | 22,81 | 22,89 | 22,89 | 103.000 |
22 may 2024 | 23,77 | 24,09 | 23,69 | 23,71 | 23,71 | 98.500 |
21 may 2024 | 23,59 | 24,03 | 23,52 | 23,85 | 23,85 | 113.800 |
20 may 2024 | 24,15 | 24,35 | 23,53 | 23,56 | 23,56 | 131.800 |
17 may 2024 | 24,11 | 24,33 | 23,94 | 24,19 | 24,19 | 167.700 |
16 may 2024 | 24,11 | 24,24 | 23,91 | 24,05 | 24,05 | 144.900 |
15 may 2024 | 24,10 | 24,24 | 23,98 | 24,02 | 24,02 | 277.600 |
14 may 2024 | 24,22 | 24,30 | 23,69 | 23,78 | 23,78 | 132.300 |
13 may 2024 | 23,99 | 24,25 | 23,82 | 24,00 | 24,00 | 162.200 |
10 may 2024 | 24,33 | 24,39 | 23,89 | 23,99 | 23,99 | 119.600 |
09 may 2024 | 24,00 | 24,33 | 23,83 | 24,27 | 24,27 | 172.100 |
09 may 2024 | 0.46 Dividendo | |||||
08 may 2024 | 24,35 | 24,49 | 24,15 | 24,37 | 23,91 | 185.900 |
07 may 2024 | 24,41 | 24,84 | 24,24 | 24,59 | 24,13 | 187.300 |
06 may 2024 | 24,46 | 24,53 | 24,27 | 24,43 | 23,97 | 180.200 |
03 may 2024 | 25,34 | 25,38 | 24,21 | 24,37 | 23,91 | 235.600 |
02 may 2024 | 25,12 | 25,21 | 24,88 | 24,92 | 24,45 | 498.200 |
01 may 2024 | 25,60 | 26,19 | 24,60 | 25,08 | 24,61 | 515.100 |
30 abr 2024 | 26,45 | 26,80 | 26,45 | 26,53 | 26,03 | 107.100 |
29 abr 2024 | 26,46 | 26,77 | 26,42 | 26,74 | 26,24 | 84.900 |
26 abr 2024 | 25,83 | 26,41 | 25,83 | 26,33 | 25,83 | 99.100 |
25 abr 2024 | 25,60 | 25,77 | 25,47 | 25,65 | 25,17 | 70.000 |
24 abr 2024 | 25,78 | 25,89 | 25,51 | 25,85 | 25,36 | 97.800 |
23 abr 2024 | 25,72 | 26,06 | 25,59 | 25,96 | 25,47 | 93.500 |
22 abr 2024 | 25,57 | 25,85 | 25,34 | 25,70 | 25,21 | 179.900 |
19 abr 2024 | 25,20 | 25,78 | 25,20 | 25,51 | 25,03 | 141.300 |
18 abr 2024 | 24,98 | 25,37 | 24,98 | 25,18 | 24,70 | 129.500 |
17 abr 2024 | 24,74 | 25,29 | 24,60 | 24,96 | 24,49 | 122.600 |
16 abr 2024 | 24,80 | 24,87 | 24,51 | 24,73 | 24,26 | 98.800 |
15 abr 2024 | 25,16 | 25,23 | 24,54 | 24,93 | 24,46 | 109.700 |
12 abr 2024 | 25,17 | 25,22 | 24,96 | 25,15 | 24,68 | 110.000 |
11 abr 2024 | 25,53 | 25,53 | 25,07 | 25,19 | 24,71 | 75.100 |
10 abr 2024 | 25,99 | 25,99 | 24,81 | 25,31 | 24,83 | 182.900 |
09 abr 2024 | 25,85 | 26,66 | 25,85 | 26,65 | 26,15 | 139.400 |
08 abr 2024 | 25,80 | 26,04 | 25,79 | 25,84 | 25,35 | 92.100 |
05 abr 2024 | 25,54 | 25,90 | 25,48 | 25,66 | 25,18 | 78.000 |
04 abr 2024 | 25,81 | 25,96 | 25,43 | 25,65 | 25,17 | 199.100 |
03 abr 2024 | 25,63 | 25,83 | 25,32 | 25,53 | 25,05 | 261.000 |
02 abr 2024 | 26,30 | 26,36 | 25,60 | 25,74 | 25,25 | 197.000 |
01 abr 2024 | 26,72 | 26,73 | 26,27 | 26,40 | 25,90 | 101.000 |
28 mar 2024 | 26,04 | 26,56 | 26,00 | 26,55 | 26,05 | 132.800 |
27 mar 2024 | 25,66 | 26,07 | 25,66 | 26,01 | 25,52 | 130.800 |
26 mar 2024 | 25,84 | 25,84 | 25,39 | 25,42 | 24,94 | 133.600 |
25 mar 2024 | 26,23 | 26,24 | 25,62 | 25,63 | 25,15 | 113.200 |
22 mar 2024 | 27,05 | 27,05 | 26,06 | 26,09 | 25,60 | 113.200 |
21 mar 2024 | 26,88 | 27,02 | 26,61 | 26,94 | 26,43 | 111.200 |
20 mar 2024 | 26,11 | 26,75 | 26,10 | 26,67 | 26,17 | 111.400 |
19 mar 2024 | 26,15 | 26,54 | 26,05 | 26,30 | 25,80 | 92.100 |
18 mar 2024 | 26,57 | 26,60 | 26,04 | 26,11 | 25,62 | 152.100 |
15 mar 2024 | 25,99 | 26,60 | 25,88 | 26,56 | 26,06 | 552.200 |
14 mar 2024 | 26,70 | 26,70 | 26,06 | 26,25 | 25,75 | 145.300 |
13 mar 2024 | 26,92 | 27,05 | 26,85 | 26,91 | 26,40 | 127.100 |
12 mar 2024 | 26,96 | 27,15 | 26,78 | 27,00 | 26,49 | 133.000 |
11 mar 2024 | 27,02 | 27,08 | 26,66 | 27,06 | 26,55 | 113.600 |
08 mar 2024 | 27,09 | 27,27 | 26,77 | 27,00 | 26,49 | 103.400 |
07 mar 2024 | 27,17 | 27,32 | 26,79 | 26,89 | 26,38 | 169.400 |
06 mar 2024 | 27,17 | 27,29 | 26,65 | 26,94 | 26,43 | 171.300 |
05 mar 2024 | 26,87 | 27,35 | 26,85 | 27,04 | 26,53 | 191.700 |
04 mar 2024 | 27,10 | 27,23 | 26,77 | 27,00 | 26,49 | 133.600 |
01 mar 2024 | 27,14 | 27,31 | 26,66 | 27,15 | 26,64 | 250.100 |
29 feb 2024 | 27,42 | 27,73 | 27,02 | 27,14 | 26,63 | 398.000 |
28 feb 2024 | 26,85 | 27,08 | 26,79 | 27,03 | 26,52 | 364.600 |
27 feb 2024 | 27,01 | 27,20 | 26,66 | 27,00 | 26,49 | 283.600 |
26 feb 2024 | 26,96 | 27,42 | 26,59 | 26,75 | 26,25 | 144.900 |
23 feb 2024 | 27,19 | 27,19 | 26,72 | 26,96 | 26,45 | 179.400 |
22 feb 2024 | 26,57 | 27,19 | 26,20 | 27,15 | 26,64 | 193.100 |
21 feb 2024 | 27,27 | 27,42 | 26,47 | 26,58 | 26,08 | 216.000 |
20 feb 2024 | 26,94 | 27,94 | 26,74 | 27,22 | 26,71 | 245.600 |
16 feb 2024 | 27,13 | 27,43 | 26,38 | 27,19 | 26,68 | 386.400 |
16 feb 2024 | 0.458 Dividendo | |||||
15 feb 2024 | 27,72 | 28,10 | 27,62 | 27,92 | 26,94 | 435.000 |
14 feb 2024 | 27,15 | 27,80 | 26,79 | 27,59 | 26,63 | 321.200 |
13 feb 2024 | 26,78 | 27,14 | 26,49 | 26,72 | 25,79 | 299.900 |
12 feb 2024 | 26,35 | 27,67 | 26,35 | 27,55 | 26,59 | 262.500 |
09 feb 2024 | 25,50 | 26,35 | 25,41 | 26,34 | 25,42 | 142.500 |
08 feb 2024 | 24,94 | 25,64 | 24,89 | 25,41 | 24,52 | 136.700 |
07 feb 2024 | 25,42 | 25,42 | 24,83 | 25,06 | 24,18 | 159.400 |
06 feb 2024 | 24,95 | 25,48 | 24,94 | 25,39 | 24,50 | 202.300 |
05 feb 2024 | 24,81 | 25,21 | 24,50 | 24,98 | 24,11 | 559.800 |
02 feb 2024 | 25,33 | 25,33 | 24,81 | 25,14 | 24,26 | 172.900 |
01 feb 2024 | 25,54 | 25,71 | 24,79 | 25,70 | 24,80 | 190.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |