Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 25,14 | 25,33 | 25,14 | 25,31 | 25,31 | 7000 |
02 jul 2024 | 24,95 | 24,95 | 24,81 | 24,90 | 24,90 | 8700 |
01 jul 2024 | 24,98 | 24,98 | 24,89 | 24,91 | 24,91 | 8000 |
28 jun 2024 | 25,06 | 25,07 | 24,75 | 24,80 | 24,80 | 12.000 |
27 jun 2024 | 24,97 | 25,27 | 24,73 | 24,81 | 24,81 | 15.000 |
26 jun 2024 | 24,85 | 24,89 | 24,80 | 24,84 | 24,84 | 14.800 |
25 jun 2024 | 24,86 | 24,86 | 24,76 | 24,80 | 24,80 | 4300 |
24 jun 2024 | 24,81 | 25,05 | 24,81 | 24,84 | 24,84 | 13.000 |
21 jun 2024 | 24,95 | 24,95 | 24,74 | 24,92 | 24,92 | 4000 |
21 jun 2024 | 0.183 Dividendo | |||||
20 jun 2024 | 25,19 | 25,30 | 25,12 | 25,13 | 24,95 | 4500 |
18 jun 2024 | 25,11 | 25,21 | 25,11 | 25,16 | 24,98 | 12.800 |
17 jun 2024 | 24,97 | 25,09 | 24,84 | 24,97 | 24,79 | 5700 |
14 jun 2024 | 24,75 | 24,85 | 24,75 | 24,84 | 24,66 | 10.800 |
13 jun 2024 | 24,85 | 24,85 | 24,68 | 24,69 | 24,51 | 4900 |
12 jun 2024 | 24,82 | 24,85 | 24,67 | 24,72 | 24,54 | 17.600 |
11 jun 2024 | 24,39 | 24,55 | 24,39 | 24,52 | 24,34 | 4500 |
10 jun 2024 | 24,48 | 24,69 | 24,48 | 24,69 | 24,51 | 4200 |
07 jun 2024 | 24,67 | 24,67 | 24,50 | 24,50 | 24,32 | 3000 |
06 jun 2024 | 24,61 | 24,66 | 24,61 | 24,62 | 24,44 | 4000 |
05 jun 2024 | 24,34 | 24,63 | 24,32 | 24,56 | 24,38 | 19.700 |
04 jun 2024 | 24,18 | 24,27 | 24,03 | 24,17 | 23,99 | 7100 |
03 jun 2024 | 24,50 | 24,52 | 24,34 | 24,34 | 24,16 | 8300 |
31 may 2024 | 24,29 | 24,29 | 24,08 | 24,21 | 24,03 | 17.500 |
30 may 2024 | 24,41 | 24,48 | 24,38 | 24,45 | 24,27 | 9300 |
29 may 2024 | 24,42 | 24,53 | 24,42 | 24,51 | 24,33 | 7200 |
28 may 2024 | 24,83 | 24,93 | 24,79 | 24,86 | 24,68 | 8000 |
24 may 2024 | 24,89 | 24,89 | 24,81 | 24,87 | 24,69 | 6100 |
23 may 2024 | 24,99 | 24,99 | 24,69 | 24,76 | 24,58 | 83.300 |
22 may 2024 | 25,02 | 25,02 | 24,88 | 24,93 | 24,75 | 14.700 |
21 may 2024 | 25,03 | 25,07 | 24,97 | 25,02 | 24,84 | 13.800 |
20 may 2024 | 25,14 | 25,19 | 25,07 | 25,12 | 24,94 | 15.200 |
17 may 2024 | 25,19 | 25,24 | 25,15 | 25,20 | 25,02 | 7200 |
16 may 2024 | 25,04 | 25,21 | 25,04 | 25,12 | 24,94 | 278.900 |
15 may 2024 | 24,96 | 25,10 | 24,92 | 25,07 | 24,89 | 4200 |
14 may 2024 | 24,67 | 24,92 | 24,60 | 24,85 | 24,67 | 12.200 |
13 may 2024 | 24,68 | 24,79 | 24,68 | 24,76 | 24,58 | 8500 |
10 may 2024 | 24,69 | 24,69 | 24,53 | 24,58 | 24,40 | 31.800 |
09 may 2024 | 24,33 | 24,57 | 24,33 | 24,49 | 24,31 | 30.200 |
08 may 2024 | 24,19 | 24,44 | 24,19 | 24,42 | 24,24 | 15.100 |
07 may 2024 | 24,42 | 24,49 | 24,36 | 24,45 | 24,27 | 8500 |
06 may 2024 | 24,50 | 24,59 | 24,49 | 24,52 | 24,34 | 27.300 |
03 may 2024 | 24,40 | 24,56 | 24,32 | 24,52 | 24,34 | 28.200 |
02 may 2024 | 24,19 | 24,53 | 24,11 | 24,40 | 24,22 | 41.400 |
01 may 2024 | 23,95 | 24,12 | 23,84 | 23,96 | 23,79 | 53.700 |
30 abr 2024 | 24,07 | 24,13 | 23,90 | 23,90 | 23,73 | 26.000 |
29 abr 2024 | 24,11 | 24,22 | 24,06 | 24,15 | 23,97 | 53.000 |
26 abr 2024 | 23,99 | 23,99 | 23,84 | 23,96 | 23,79 | 67.100 |
25 abr 2024 | 23,49 | 23,76 | 23,47 | 23,74 | 23,57 | 24.300 |
24 abr 2024 | 23,67 | 23,73 | 23,57 | 23,72 | 23,55 | 95.200 |
23 abr 2024 | 23,44 | 23,65 | 23,41 | 23,57 | 23,40 | 108.800 |
22 abr 2024 | 23,15 | 23,41 | 23,15 | 23,41 | 23,24 | 59.900 |
19 abr 2024 | 23,16 | 23,19 | 23,04 | 23,11 | 22,94 | 288.900 |
18 abr 2024 | 23,19 | 23,31 | 23,15 | 23,22 | 23,05 | 117.600 |
17 abr 2024 | 23,24 | 23,34 | 23,01 | 23,08 | 22,91 | 418.800 |
16 abr 2024 | 23,17 | 23,38 | 23,12 | 23,18 | 23,01 | 33.100 |
15 abr 2024 | 23,72 | 23,72 | 23,42 | 23,46 | 23,29 | 9500 |
12 abr 2024 | 24,04 | 24,04 | 23,52 | 23,52 | 23,35 | 151.700 |
11 abr 2024 | 24,29 | 24,29 | 24,01 | 24,17 | 23,99 | 8000 |
10 abr 2024 | 24,03 | 24,06 | 23,89 | 23,99 | 23,82 | 16.600 |
09 abr 2024 | 24,31 | 24,31 | 24,17 | 24,19 | 24,01 | 31.900 |
08 abr 2024 | 24,14 | 24,23 | 24,07 | 24,15 | 23,97 | 9700 |
05 abr 2024 | 23,88 | 24,08 | 23,80 | 24,03 | 23,86 | 5900 |
04 abr 2024 | 24,18 | 24,28 | 23,93 | 23,93 | 23,76 | 10.700 |
03 abr 2024 | 23,90 | 24,10 | 23,74 | 23,98 | 23,81 | 9500 |
02 abr 2024 | 24,01 | 24,10 | 24,01 | 24,09 | 23,91 | 26.700 |
01 abr 2024 | 24,10 | 24,10 | 23,99 | 24,04 | 23,86 | 7300 |
28 mar 2024 | 23,85 | 23,99 | 23,85 | 23,92 | 23,75 | 7200 |
27 mar 2024 | 23,77 | 23,80 | 23,73 | 23,80 | 23,63 | 3800 |
26 mar 2024 | 23,89 | 23,89 | 23,71 | 23,81 | 23,64 | 8100 |
25 mar 2024 | 23,73 | 23,76 | 23,67 | 23,72 | 23,55 | 4000 |
22 mar 2024 | 23,78 | 23,91 | 23,76 | 23,87 | 23,70 | 9500 |
21 mar 2024 | 24,06 | 24,18 | 23,87 | 23,92 | 23,75 | 18.100 |
20 mar 2024 | 23,74 | 23,84 | 23,58 | 23,78 | 23,61 | 10.700 |
19 mar 2024 | 23,74 | 23,74 | 23,40 | 23,55 | 23,38 | 8400 |
18 mar 2024 | 23,82 | 23,82 | 23,54 | 23,55 | 23,38 | 10.900 |
15 mar 2024 | 23,58 | 23,63 | 23,54 | 23,56 | 23,39 | 4300 |
14 mar 2024 | 23,73 | 23,74 | 23,60 | 23,60 | 23,43 | 9100 |
13 mar 2024 | 23,85 | 23,85 | 23,70 | 23,77 | 23,60 | 4000 |
12 mar 2024 | 23,73 | 23,90 | 23,73 | 23,86 | 23,69 | 16.700 |
11 mar 2024 | 23,66 | 23,69 | 23,56 | 23,56 | 23,39 | 6200 |
08 mar 2024 | 23,70 | 23,70 | 23,60 | 23,63 | 23,46 | 5400 |
07 mar 2024 | 23,59 | 23,59 | 23,47 | 23,58 | 23,41 | 13.800 |
06 mar 2024 | 23,57 | 23,60 | 23,46 | 23,53 | 23,36 | 14.800 |
05 mar 2024 | 23,26 | 23,34 | 23,23 | 23,26 | 23,09 | 9600 |
04 mar 2024 | 23,44 | 23,51 | 23,39 | 23,45 | 23,28 | 20.400 |
01 mar 2024 | 23,33 | 23,51 | 23,33 | 23,45 | 23,28 | 5100 |
29 feb 2024 | 23,22 | 23,29 | 23,13 | 23,19 | 23,02 | 7000 |
28 feb 2024 | 23,10 | 23,26 | 23,10 | 23,22 | 23,05 | 20.000 |
27 feb 2024 | 23,37 | 23,53 | 23,37 | 23,44 | 23,27 | 13.300 |
26 feb 2024 | 23,44 | 23,44 | 23,31 | 23,40 | 23,23 | 10.300 |
23 feb 2024 | 23,50 | 23,71 | 23,41 | 23,46 | 23,29 | 11.400 |
22 feb 2024 | 23,44 | 23,55 | 23,33 | 23,46 | 23,29 | 10.500 |
21 feb 2024 | 23,21 | 23,26 | 23,17 | 23,25 | 23,08 | 5900 |
20 feb 2024 | 23,24 | 23,24 | 23,11 | 23,24 | 23,07 | 14.700 |
16 feb 2024 | 23,25 | 23,26 | 23,11 | 23,17 | 23,00 | 4900 |
15 feb 2024 | 22,97 | 23,11 | 22,93 | 23,07 | 22,90 | 20.600 |
14 feb 2024 | 23,00 | 23,06 | 22,85 | 23,03 | 22,86 | 11.100 |
13 feb 2024 | 22,78 | 22,92 | 22,57 | 22,67 | 22,50 | 6000 |
12 feb 2024 | 22,90 | 23,21 | 22,88 | 23,05 | 22,88 | 9000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |