Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 23,89 | 23,97 | 23,89 | 23,89 | 23,89 | 2010 |
24 jun 2024 | 23,98 | 24,08 | 23,89 | 23,91 | 23,91 | 4100 |
21 jun 2024 | 23,86 | 24,05 | 23,86 | 24,05 | 24,05 | 8200 |
20 jun 2024 | 24,16 | 24,18 | 23,93 | 24,02 | 24,02 | 11.000 |
18 jun 2024 | 24,12 | 24,23 | 24,12 | 24,22 | 24,22 | 5400 |
17 jun 2024 | 23,80 | 24,13 | 23,77 | 24,13 | 24,13 | 8300 |
14 jun 2024 | 23,75 | 23,85 | 23,75 | 23,85 | 23,85 | 400 |
13 jun 2024 | 24,02 | 24,06 | 23,96 | 24,03 | 24,03 | 38.400 |
12 jun 2024 | 24,22 | 24,22 | 24,09 | 24,17 | 24,17 | 2500 |
11 jun 2024 | 23,62 | 23,75 | 23,62 | 23,75 | 23,75 | 23.800 |
10 jun 2024 | 23,73 | 23,78 | 23,69 | 23,78 | 23,78 | 33.900 |
07 jun 2024 | 23,54 | 23,67 | 23,49 | 23,57 | 23,57 | 29.100 |
06 jun 2024 | 23,78 | 23,78 | 23,70 | 23,72 | 23,72 | 7700 |
05 jun 2024 | 23,76 | 23,87 | 23,49 | 23,87 | 23,87 | 15.100 |
04 jun 2024 | 23,53 | 23,53 | 23,30 | 23,39 | 23,39 | 27.200 |
03 jun 2024 | 23,73 | 23,73 | 23,43 | 23,57 | 23,57 | 24.100 |
31 may 2024 | 23,57 | 23,57 | 23,20 | 23,55 | 23,55 | 11.900 |
30 may 2024 | 23,55 | 23,60 | 23,49 | 23,56 | 23,56 | 16.500 |
29 may 2024 | 23,66 | 23,68 | 23,61 | 23,62 | 23,62 | 2400 |
28 may 2024 | 23,98 | 23,98 | 23,84 | 23,94 | 23,94 | 2400 |
24 may 2024 | 23,99 | 24,00 | 23,96 | 23,96 | 23,96 | 1400 |
23 may 2024 | 23,89 | 23,91 | 23,59 | 23,72 | 23,72 | 33.800 |
22 may 2024 | 24,01 | 24,08 | 23,93 | 23,98 | 23,98 | 17.500 |
21 may 2024 | 23,99 | 24,05 | 23,95 | 24,05 | 24,05 | 14.500 |
20 may 2024 | 24,12 | 24,14 | 24,05 | 24,10 | 24,10 | 10.400 |
17 may 2024 | 24,01 | 24,01 | 23,84 | 23,92 | 23,92 | 3800 |
16 may 2024 | 24,02 | 24,08 | 23,98 | 23,98 | 23,98 | 5700 |
15 may 2024 | 23,98 | 24,12 | 23,98 | 24,12 | 24,12 | 7600 |
14 may 2024 | 23,73 | 23,77 | 23,66 | 23,77 | 23,77 | 19.800 |
13 may 2024 | 23,70 | 23,72 | 23,59 | 23,62 | 23,62 | 44.700 |
10 may 2024 | 23,55 | 23,56 | 23,50 | 23,54 | 23,54 | 10.400 |
09 may 2024 | 23,40 | 23,53 | 23,33 | 23,52 | 23,52 | 20.300 |
08 may 2024 | 23,35 | 23,43 | 23,33 | 23,43 | 23,43 | 23.000 |
07 may 2024 | 23,47 | 23,59 | 23,44 | 23,44 | 23,44 | 16.800 |
06 may 2024 | 23,41 | 23,50 | 23,41 | 23,50 | 23,50 | 5900 |
03 may 2024 | 23,29 | 23,29 | 23,11 | 23,21 | 23,21 | 14.800 |
02 may 2024 | 22,70 | 22,90 | 22,70 | 22,90 | 22,90 | 9400 |
01 may 2024 | 22,67 | 22,99 | 22,54 | 22,61 | 22,61 | 13.000 |
30 abr 2024 | 23,05 | 23,10 | 22,70 | 22,70 | 22,70 | 66.600 |
29 abr 2024 | 23,20 | 23,20 | 23,05 | 23,19 | 23,19 | 29.700 |
26 abr 2024 | 22,78 | 23,09 | 22,78 | 23,03 | 23,03 | 33.100 |
25 abr 2024 | 22,59 | 22,75 | 22,55 | 22,75 | 22,75 | 46.200 |
24 abr 2024 | 23,02 | 23,02 | 22,68 | 22,83 | 22,83 | 14.400 |
23 abr 2024 | 22,73 | 22,82 | 22,73 | 22,77 | 22,77 | 6900 |
22 abr 2024 | 22,26 | 22,48 | 22,14 | 22,35 | 22,35 | 13.600 |
19 abr 2024 | 22,34 | 22,34 | 22,03 | 22,15 | 22,15 | 12.300 |
18 abr 2024 | 22,47 | 22,64 | 22,36 | 22,40 | 22,40 | 15.200 |
17 abr 2024 | 22,85 | 22,86 | 22,50 | 22,53 | 22,53 | 8200 |
16 abr 2024 | 22,63 | 22,86 | 22,63 | 22,77 | 22,77 | 10.000 |
15 abr 2024 | 23,37 | 23,37 | 22,73 | 22,79 | 22,79 | 64.700 |
12 abr 2024 | 23,39 | 23,45 | 23,09 | 23,14 | 23,14 | 16.500 |
11 abr 2024 | 23,50 | 23,69 | 23,37 | 23,69 | 23,69 | 69.500 |
10 abr 2024 | 23,34 | 23,46 | 23,34 | 23,40 | 23,40 | 9700 |
09 abr 2024 | 23,85 | 23,85 | 23,58 | 23,80 | 23,80 | 3400 |
08 abr 2024 | 23,75 | 23,82 | 23,72 | 23,77 | 23,77 | 6200 |
05 abr 2024 | 23,52 | 23,73 | 23,51 | 23,68 | 23,68 | 38.000 |
04 abr 2024 | 24,01 | 24,02 | 23,39 | 23,43 | 23,43 | 23.800 |
03 abr 2024 | 23,50 | 23,87 | 23,50 | 23,79 | 23,79 | 35.100 |
02 abr 2024 | 23,80 | 23,80 | 23,58 | 23,70 | 23,70 | 17.400 |
01 abr 2024 | 24,17 | 24,17 | 24,01 | 24,01 | 24,01 | 7500 |
28 mar 2024 | 24,15 | 24,16 | 24,06 | 24,12 | 24,12 | 7600 |
27 mar 2024 | 23,99 | 24,05 | 23,91 | 24,05 | 24,05 | 2500 |
26 mar 2024 | 23,96 | 23,96 | 23,82 | 23,85 | 23,85 | 19.300 |
25 mar 2024 | 23,89 | 23,90 | 23,83 | 23,83 | 23,83 | 11.200 |
22 mar 2024 | 23,92 | 23,97 | 23,89 | 23,92 | 23,92 | 68.300 |
21 mar 2024 | 23,98 | 24,15 | 23,98 | 24,06 | 24,06 | 17.900 |
21 mar 2024 | 0.005 Dividendo | |||||
20 mar 2024 | 23,49 | 23,81 | 23,42 | 23,78 | 23,77 | 4900 |
19 mar 2024 | 23,18 | 23,40 | 23,13 | 23,40 | 23,40 | 22.700 |
18 mar 2024 | 23,44 | 23,44 | 23,33 | 23,33 | 23,33 | 17.200 |
15 mar 2024 | 23,34 | 23,38 | 23,23 | 23,25 | 23,25 | 38.900 |
14 mar 2024 | 23,69 | 23,69 | 23,37 | 23,40 | 23,40 | 10.500 |
13 mar 2024 | 23,69 | 23,74 | 23,62 | 23,64 | 23,63 | 9100 |
12 mar 2024 | 23,56 | 23,73 | 23,49 | 23,73 | 23,73 | 30.000 |
11 mar 2024 | 23,51 | 23,54 | 23,42 | 23,50 | 23,50 | 37.200 |
08 mar 2024 | 24,05 | 24,05 | 23,64 | 23,69 | 23,69 | 9500 |
07 mar 2024 | 23,82 | 23,99 | 23,82 | 23,98 | 23,97 | 23.100 |
06 mar 2024 | 23,66 | 23,79 | 23,55 | 23,64 | 23,63 | 16.200 |
05 mar 2024 | 23,48 | 23,55 | 23,35 | 23,44 | 23,44 | 41.400 |
04 mar 2024 | 23,89 | 23,91 | 23,78 | 23,85 | 23,84 | 15.600 |
01 mar 2024 | 23,51 | 23,82 | 23,46 | 23,77 | 23,77 | 19.400 |
29 feb 2024 | 23,40 | 23,46 | 23,34 | 23,46 | 23,46 | 37.000 |
28 feb 2024 | 23,20 | 23,30 | 23,20 | 23,26 | 23,26 | 4700 |
27 feb 2024 | 23,31 | 23,38 | 23,28 | 23,34 | 23,34 | 20.600 |
26 feb 2024 | 23,16 | 23,27 | 23,16 | 23,22 | 23,22 | 14.800 |
23 feb 2024 | 23,25 | 23,25 | 23,05 | 23,16 | 23,16 | 67.100 |
22 feb 2024 | 22,96 | 23,17 | 22,96 | 23,13 | 23,13 | 18.900 |
21 feb 2024 | 22,50 | 22,59 | 22,44 | 22,59 | 22,59 | 8900 |
20 feb 2024 | 22,61 | 22,71 | 22,61 | 22,71 | 22,71 | 2400 |
16 feb 2024 | 22,97 | 23,15 | 22,92 | 22,92 | 22,92 | 10.000 |
15 feb 2024 | 23,13 | 23,23 | 23,07 | 23,20 | 23,20 | 6000 |
14 feb 2024 | 22,79 | 23,04 | 22,75 | 23,04 | 23,04 | 28.500 |
13 feb 2024 | 22,56 | 22,66 | 22,42 | 22,55 | 22,55 | 6800 |
12 feb 2024 | 22,98 | 23,27 | 22,98 | 23,11 | 23,11 | 13.500 |
09 feb 2024 | 22,86 | 23,04 | 22,86 | 23,03 | 23,02 | 19.000 |
08 feb 2024 | 22,59 | 22,79 | 22,58 | 22,79 | 22,79 | 12.500 |
07 feb 2024 | 22,39 | 22,58 | 22,36 | 22,55 | 22,55 | 90.000 |
06 feb 2024 | 22,32 | 22,40 | 22,24 | 22,40 | 22,40 | 52.800 |
05 feb 2024 | 22,29 | 22,37 | 22,17 | 22,33 | 22,32 | 23.900 |
02 feb 2024 | 22,23 | 22,47 | 22,23 | 22,47 | 22,47 | 500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |