Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 23,40 | 23,45 | 23,27 | 23,27 | 23,27 | 7400 |
09 may 2024 | 23,46 | 23,48 | 23,28 | 23,36 | 23,36 | 9800 |
08 may 2024 | 23,75 | 23,75 | 23,39 | 23,44 | 23,44 | 10.600 |
07 may 2024 | 23,76 | 23,86 | 23,65 | 23,66 | 23,66 | 11.400 |
06 may 2024 | 23,72 | 23,80 | 23,53 | 23,57 | 23,57 | 6800 |
03 may 2024 | 23,58 | 23,65 | 23,42 | 23,60 | 23,60 | 6700 |
02 may 2024 | 23,34 | 23,40 | 23,31 | 23,33 | 23,33 | 8700 |
01 may 2024 | 23,22 | 23,43 | 23,15 | 23,25 | 23,25 | 15.500 |
30 abr 2024 | 23,38 | 23,63 | 23,15 | 23,15 | 23,15 | 60.600 |
29 abr 2024 | 23,44 | 23,63 | 23,36 | 23,49 | 23,49 | 12.700 |
26 abr 2024 | 23,47 | 23,57 | 23,32 | 23,32 | 23,32 | 9800 |
25 abr 2024 | 23,44 | 23,53 | 23,34 | 23,42 | 23,42 | 5800 |
24 abr 2024 | 23,41 | 23,82 | 23,41 | 23,71 | 23,71 | 4900 |
23 abr 2024 | 23,44 | 23,82 | 23,29 | 23,82 | 23,82 | 12.200 |
22 abr 2024 | 23,24 | 23,44 | 23,24 | 23,35 | 23,35 | 2600 |
19 abr 2024 | 23,29 | 23,40 | 23,21 | 23,27 | 23,27 | 3500 |
18 abr 2024 | 23,35 | 23,46 | 23,20 | 23,25 | 23,25 | 11.900 |
17 abr 2024 | 23,51 | 23,51 | 23,36 | 23,39 | 23,39 | 3700 |
16 abr 2024 | 23,45 | 23,47 | 23,23 | 23,27 | 23,27 | 4400 |
15 abr 2024 | 23,64 | 23,70 | 23,35 | 23,37 | 23,37 | 7100 |
12 abr 2024 | 23,83 | 23,83 | 23,64 | 23,73 | 23,73 | 2700 |
11 abr 2024 | 24,07 | 24,07 | 23,67 | 23,71 | 23,71 | 8800 |
10 abr 2024 | 23,96 | 24,15 | 23,73 | 23,92 | 23,92 | 10.800 |
09 abr 2024 | 24,25 | 24,30 | 24,07 | 24,07 | 24,07 | 14.000 |
08 abr 2024 | 24,27 | 24,37 | 24,25 | 24,25 | 24,25 | 5400 |
05 abr 2024 | 24,45 | 24,50 | 24,33 | 24,33 | 24,33 | 8900 |
04 abr 2024 | 24,32 | 24,61 | 24,32 | 24,53 | 24,53 | 5600 |
03 abr 2024 | 24,28 | 24,45 | 24,28 | 24,31 | 24,31 | 2800 |
02 abr 2024 | 24,38 | 24,51 | 24,25 | 24,41 | 24,41 | 4200 |
01 abr 2024 | 24,54 | 24,56 | 24,31 | 24,47 | 24,47 | 8900 |
28 mar 2024 | 24,60 | 24,64 | 24,41 | 24,56 | 24,56 | 5000 |
27 mar 2024 | 24,58 | 24,62 | 24,50 | 24,55 | 24,55 | 10.300 |
26 mar 2024 | 24,69 | 24,70 | 24,54 | 24,61 | 24,61 | 9300 |
25 mar 2024 | 24,87 | 24,87 | 24,53 | 24,56 | 24,56 | 6900 |
22 mar 2024 | 25,02 | 25,02 | 24,59 | 24,80 | 24,80 | 5300 |
21 mar 2024 | 24,95 | 24,95 | 24,87 | 24,87 | 24,87 | 7100 |
20 mar 2024 | 24,66 | 24,81 | 24,62 | 24,73 | 24,73 | 9000 |
19 mar 2024 | 24,50 | 24,71 | 24,48 | 24,71 | 24,71 | 6200 |
18 mar 2024 | 24,56 | 24,57 | 24,45 | 24,53 | 24,53 | 7300 |
15 mar 2024 | 24,45 | 24,79 | 24,30 | 24,30 | 24,30 | 5900 |
14 mar 2024 | 24,56 | 24,56 | 24,30 | 24,37 | 24,37 | 6300 |
13 mar 2024 | 24,37 | 24,47 | 24,37 | 24,40 | 24,40 | 12.200 |
12 mar 2024 | 24,55 | 24,55 | 24,40 | 24,40 | 24,40 | 20.000 |
11 mar 2024 | 24,56 | 24,70 | 24,55 | 24,63 | 24,63 | 6300 |
08 mar 2024 | 24,59 | 24,81 | 24,55 | 24,58 | 24,58 | 9200 |
07 mar 2024 | 24,68 | 24,68 | 24,53 | 24,64 | 24,64 | 6200 |
06 mar 2024 | 24,42 | 24,49 | 24,42 | 24,45 | 24,45 | 13.100 |
05 mar 2024 | 24,30 | 24,49 | 24,28 | 24,47 | 24,47 | 5800 |
04 mar 2024 | 24,74 | 24,74 | 24,35 | 24,35 | 24,35 | 12.800 |
01 mar 2024 | 24,55 | 24,87 | 24,47 | 24,74 | 24,74 | 6900 |
29 feb 2024 | 24,59 | 24,77 | 24,54 | 24,64 | 24,64 | 16.400 |
28 feb 2024 | 24,69 | 24,69 | 24,53 | 24,61 | 24,61 | 4900 |
28 feb 2024 | 0.352 Dividendo | |||||
27 feb 2024 | 24,93 | 24,98 | 24,87 | 24,97 | 24,61 | 8500 |
26 feb 2024 | 24,98 | 25,08 | 24,98 | 25,06 | 24,71 | 5500 |
23 feb 2024 | 24,84 | 25,09 | 24,76 | 25,09 | 24,73 | 12.200 |
22 feb 2024 | 24,84 | 24,84 | 24,70 | 24,78 | 24,43 | 5800 |
21 feb 2024 | 24,98 | 24,99 | 24,58 | 24,67 | 24,32 | 6500 |
20 feb 2024 | 24,67 | 24,82 | 24,55 | 24,66 | 24,31 | 15.000 |
16 feb 2024 | 24,38 | 24,65 | 24,38 | 24,53 | 24,18 | 4200 |
15 feb 2024 | 24,47 | 24,57 | 24,41 | 24,54 | 24,19 | 6900 |
14 feb 2024 | 24,30 | 24,55 | 24,30 | 24,48 | 24,13 | 8600 |
13 feb 2024 | 24,54 | 24,60 | 24,23 | 24,24 | 23,90 | 11.200 |
12 feb 2024 | 24,87 | 24,92 | 24,64 | 24,64 | 24,29 | 8500 |
09 feb 2024 | 24,69 | 24,75 | 24,45 | 24,75 | 24,40 | 9800 |
08 feb 2024 | 24,52 | 24,68 | 24,51 | 24,68 | 24,33 | 8500 |
07 feb 2024 | 24,57 | 24,68 | 24,52 | 24,63 | 24,28 | 5800 |
06 feb 2024 | 24,89 | 24,89 | 24,50 | 24,66 | 24,31 | 5900 |
05 feb 2024 | 24,69 | 24,74 | 24,69 | 24,69 | 24,34 | 2200 |
02 feb 2024 | 24,63 | 24,95 | 24,63 | 24,85 | 24,50 | 8200 |
01 feb 2024 | 24,75 | 24,95 | 24,75 | 24,94 | 24,59 | 9400 |
31 ene 2024 | 24,99 | 24,99 | 24,71 | 24,71 | 24,36 | 5800 |
30 ene 2024 | 24,83 | 24,90 | 24,72 | 24,89 | 24,54 | 5200 |
29 ene 2024 | 24,83 | 24,95 | 24,70 | 24,92 | 24,57 | 12.500 |
26 ene 2024 | 24,69 | 24,99 | 24,67 | 24,90 | 24,55 | 5600 |
25 ene 2024 | 24,68 | 24,80 | 24,65 | 24,78 | 24,43 | 10.900 |
24 ene 2024 | 24,92 | 24,93 | 24,64 | 24,68 | 24,33 | 10.600 |
23 ene 2024 | 24,77 | 24,99 | 24,72 | 24,77 | 24,42 | 4200 |
22 ene 2024 | 24,71 | 24,86 | 24,68 | 24,76 | 24,41 | 8900 |
19 ene 2024 | 24,54 | 24,73 | 24,54 | 24,70 | 24,35 | 9600 |
18 ene 2024 | 24,50 | 24,69 | 24,49 | 24,55 | 24,20 | 41.600 |
17 ene 2024 | 24,66 | 24,66 | 24,47 | 24,56 | 24,21 | 7800 |
16 ene 2024 | 24,54 | 24,80 | 24,51 | 24,68 | 24,34 | 5900 |
12 ene 2024 | 24,64 | 24,75 | 24,61 | 24,61 | 24,27 | 4600 |
11 ene 2024 | 24,57 | 24,75 | 24,57 | 24,73 | 24,38 | 11.600 |
10 ene 2024 | 24,50 | 24,85 | 24,50 | 24,72 | 24,37 | 5600 |
09 ene 2024 | 24,66 | 24,66 | 24,47 | 24,57 | 24,22 | 6200 |
08 ene 2024 | 24,59 | 24,66 | 24,47 | 24,66 | 24,31 | 11.700 |
05 ene 2024 | 24,48 | 24,53 | 24,45 | 24,48 | 24,13 | 8000 |
04 ene 2024 | 24,41 | 24,61 | 24,33 | 24,50 | 24,15 | 9400 |
03 ene 2024 | 24,42 | 24,51 | 24,11 | 24,41 | 24,07 | 13.500 |
02 ene 2024 | 24,27 | 24,51 | 24,27 | 24,51 | 24,16 | 8000 |
29 dic 2023 | 24,29 | 24,55 | 24,29 | 24,55 | 24,20 | 50.600 |
28 dic 2023 | 24,08 | 24,34 | 24,08 | 24,19 | 23,85 | 8500 |
27 dic 2023 | 24,24 | 24,30 | 23,93 | 24,21 | 23,87 | 20.500 |
26 dic 2023 | 24,02 | 24,24 | 24,02 | 24,13 | 23,79 | 5500 |
22 dic 2023 | 23,96 | 24,18 | 23,96 | 24,07 | 23,73 | 12.300 |
21 dic 2023 | 24,25 | 24,30 | 23,82 | 24,04 | 23,70 | 16.900 |
20 dic 2023 | 23,68 | 24,27 | 23,68 | 24,10 | 23,76 | 21.300 |
19 dic 2023 | 23,58 | 23,83 | 23,47 | 23,80 | 23,47 | 18.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |