Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 24,57 | 24,59 | 24,45 | 24,48 | 24,48 | 1.787.300 |
09 may 2024 | 24,31 | 24,49 | 24,31 | 24,49 | 24,49 | 4.133.600 |
08 may 2024 | 24,41 | 24,51 | 24,39 | 24,50 | 24,50 | 1.593.700 |
07 may 2024 | 24,66 | 24,71 | 24,56 | 24,63 | 24,63 | 1.542.100 |
06 may 2024 | 24,37 | 24,48 | 24,36 | 24,42 | 24,42 | 1.216.900 |
03 may 2024 | 24,20 | 24,32 | 24,02 | 24,16 | 24,16 | 2.088.600 |
02 may 2024 | 23,66 | 23,90 | 23,50 | 23,82 | 23,82 | 2.433.300 |
01 may 2024 | 23,35 | 23,72 | 23,28 | 23,39 | 23,39 | 3.517.800 |
30 abr 2024 | 23,72 | 23,77 | 23,34 | 23,34 | 23,34 | 2.298.700 |
29 abr 2024 | 23,86 | 23,94 | 23,80 | 23,93 | 23,93 | 1.130.900 |
26 abr 2024 | 23,66 | 23,75 | 23,57 | 23,72 | 23,72 | 2.357.100 |
25 abr 2024 | 23,36 | 23,63 | 23,29 | 23,58 | 23,58 | 2.271.500 |
24 abr 2024 | 23,80 | 23,82 | 23,61 | 23,72 | 23,72 | 1.328.900 |
23 abr 2024 | 23,68 | 23,91 | 23,62 | 23,86 | 23,86 | 1.187.000 |
22 abr 2024 | 23,50 | 23,74 | 23,47 | 23,65 | 23,65 | 1.742.600 |
19 abr 2024 | 23,37 | 23,48 | 23,29 | 23,36 | 23,36 | 2.785.900 |
18 abr 2024 | 23,48 | 23,54 | 23,29 | 23,30 | 23,30 | 2.218.100 |
17 abr 2024 | 23,60 | 23,62 | 23,36 | 23,50 | 23,50 | 3.551.100 |
16 abr 2024 | 23,34 | 23,38 | 23,15 | 23,24 | 23,24 | 3.535.900 |
15 abr 2024 | 24,16 | 24,16 | 23,66 | 23,73 | 23,73 | 3.021.400 |
12 abr 2024 | 24,14 | 24,23 | 23,86 | 23,90 | 23,90 | 2.882.300 |
11 abr 2024 | 24,39 | 24,43 | 24,11 | 24,35 | 24,35 | 4.704.200 |
10 abr 2024 | 24,39 | 24,47 | 24,18 | 24,29 | 24,29 | 3.813.200 |
09 abr 2024 | 24,90 | 24,94 | 24,66 | 24,85 | 24,85 | 3.558.200 |
08 abr 2024 | 24,66 | 24,75 | 24,61 | 24,70 | 24,70 | 1.146.200 |
05 abr 2024 | 24,48 | 24,65 | 24,37 | 24,56 | 24,56 | 2.634.000 |
04 abr 2024 | 24,85 | 24,85 | 24,40 | 24,43 | 24,43 | 2.183.100 |
03 abr 2024 | 24,29 | 24,59 | 24,29 | 24,57 | 24,57 | 2.314.200 |
02 abr 2024 | 24,44 | 24,54 | 24,40 | 24,52 | 24,52 | 2.253.400 |
01 abr 2024 | 24,66 | 24,74 | 24,47 | 24,58 | 24,58 | 2.192.900 |
28 mar 2024 | 24,57 | 24,71 | 24,57 | 24,66 | 24,66 | 2.922.000 |
27 mar 2024 | 24,43 | 24,67 | 24,43 | 24,66 | 24,66 | 1.383.200 |
26 mar 2024 | 24,45 | 24,45 | 24,27 | 24,28 | 24,28 | 3.471.900 |
25 mar 2024 | 24,38 | 24,52 | 24,36 | 24,36 | 24,36 | 1.645.400 |
22 mar 2024 | 24,33 | 24,37 | 24,25 | 24,26 | 24,26 | 2.611.100 |
21 mar 2024 | 24,50 | 24,54 | 24,41 | 24,42 | 24,42 | 1.192.900 |
20 mar 2024 | 24,03 | 24,44 | 24,00 | 24,42 | 24,42 | 1.983.700 |
19 mar 2024 | 23,99 | 24,16 | 23,95 | 24,12 | 24,12 | 1.479.500 |
18 mar 2024 | 24,17 | 24,18 | 24,05 | 24,08 | 24,08 | 1.436.600 |
15 mar 2024 | 24,09 | 24,10 | 23,94 | 24,03 | 24,03 | 2.238.000 |
14 mar 2024 | 24,41 | 24,42 | 24,01 | 24,12 | 24,12 | 3.472.100 |
13 mar 2024 | 24,49 | 24,65 | 24,49 | 24,59 | 24,59 | 4.396.100 |
12 mar 2024 | 24,31 | 24,42 | 24,22 | 24,41 | 24,41 | 1.612.500 |
11 mar 2024 | 24,30 | 24,43 | 24,25 | 24,41 | 24,41 | 2.327.800 |
08 mar 2024 | 25,00 | 25,04 | 24,73 | 24,77 | 24,77 | 1.848.100 |
07 mar 2024 | 24,77 | 24,81 | 24,71 | 24,76 | 24,76 | 1.784.200 |
06 mar 2024 | 24,35 | 24,50 | 24,33 | 24,37 | 24,37 | 1.806.800 |
05 mar 2024 | 24,02 | 24,12 | 23,88 | 23,95 | 23,95 | 1.491.100 |
04 mar 2024 | 24,02 | 24,07 | 23,99 | 24,02 | 24,02 | 1.297.800 |
01 mar 2024 | 24,01 | 24,20 | 23,90 | 24,19 | 24,19 | 1.630.500 |
29 feb 2024 | 23,92 | 24,00 | 23,80 | 23,92 | 23,92 | 1.697.800 |
28 feb 2024 | 23,66 | 23,73 | 23,65 | 23,71 | 23,71 | 1.473.600 |
27 feb 2024 | 23,95 | 24,01 | 23,92 | 23,99 | 23,99 | 1.924.100 |
26 feb 2024 | 23,89 | 23,91 | 23,76 | 23,83 | 23,83 | 1.443.300 |
23 feb 2024 | 23,94 | 23,97 | 23,87 | 23,91 | 23,91 | 1.138.600 |
22 feb 2024 | 23,75 | 23,88 | 23,71 | 23,86 | 23,86 | 1.695.800 |
21 feb 2024 | 23,67 | 23,69 | 23,52 | 23,63 | 23,63 | 1.888.800 |
20 feb 2024 | 23,89 | 23,91 | 23,68 | 23,75 | 23,75 | 2.050.200 |
16 feb 2024 | 23,64 | 23,86 | 23,61 | 23,73 | 23,73 | 1.937.800 |
15 feb 2024 | 23,54 | 23,76 | 23,54 | 23,75 | 23,75 | 3.283.000 |
14 feb 2024 | 23,23 | 23,37 | 23,20 | 23,37 | 23,37 | 4.489.700 |
13 feb 2024 | 23,13 | 23,14 | 22,81 | 22,98 | 22,98 | 3.438.600 |
12 feb 2024 | 23,53 | 23,72 | 23,53 | 23,63 | 23,63 | 1.541.800 |
09 feb 2024 | 23,58 | 23,66 | 23,48 | 23,65 | 23,65 | 1.832.000 |
08 feb 2024 | 23,51 | 23,53 | 23,41 | 23,52 | 23,52 | 1.840.100 |
07 feb 2024 | 23,55 | 23,59 | 23,48 | 23,55 | 23,55 | 2.331.700 |
06 feb 2024 | 23,40 | 23,63 | 23,37 | 23,63 | 23,63 | 3.063.600 |
05 feb 2024 | 23,41 | 23,42 | 23,21 | 23,36 | 23,36 | 2.695.000 |
02 feb 2024 | 23,67 | 23,68 | 23,48 | 23,60 | 23,60 | 3.064.000 |
01 feb 2024 | 23,48 | 23,75 | 23,45 | 23,74 | 23,74 | 3.476.600 |
31 ene 2024 | 23,98 | 24,05 | 23,59 | 23,62 | 23,62 | 4.753.500 |
30 ene 2024 | 23,71 | 23,81 | 23,60 | 23,80 | 23,80 | 2.710.900 |
29 ene 2024 | 23,71 | 23,90 | 23,64 | 23,86 | 23,86 | 2.446.500 |
26 ene 2024 | 23,72 | 23,78 | 23,63 | 23,69 | 23,69 | 2.636.100 |
25 ene 2024 | 23,70 | 23,70 | 23,53 | 23,64 | 23,64 | 3.364.300 |
24 ene 2024 | 23,80 | 23,81 | 23,49 | 23,50 | 23,50 | 4.093.700 |
23 ene 2024 | 23,45 | 23,52 | 23,34 | 23,48 | 23,48 | 2.289.500 |
22 ene 2024 | 23,30 | 23,42 | 23,22 | 23,28 | 23,28 | 2.336.800 |
19 ene 2024 | 23,17 | 23,28 | 23,05 | 23,28 | 23,28 | 4.500.400 |
18 ene 2024 | 22,94 | 23,07 | 22,89 | 23,06 | 23,06 | 3.269.800 |
17 ene 2024 | 22,79 | 22,86 | 22,70 | 22,85 | 22,85 | 6.857.500 |
16 ene 2024 | 23,21 | 23,25 | 23,02 | 23,10 | 23,10 | 4.221.900 |
12 ene 2024 | 23,89 | 23,96 | 23,67 | 23,71 | 23,71 | 4.257.300 |
11 ene 2024 | 23,70 | 23,74 | 23,37 | 23,66 | 23,66 | 2.986.600 |
10 ene 2024 | 23,66 | 23,74 | 23,64 | 23,68 | 23,68 | 1.986.800 |
09 ene 2024 | 23,75 | 23,79 | 23,68 | 23,72 | 23,72 | 1.937.200 |
08 ene 2024 | 23,68 | 23,98 | 23,66 | 23,97 | 23,97 | 1.685.500 |
05 ene 2024 | 23,72 | 24,05 | 23,69 | 23,80 | 23,80 | 2.114.200 |
04 ene 2024 | 23,79 | 23,96 | 23,78 | 23,82 | 23,82 | 2.256.000 |
03 ene 2024 | 23,83 | 24,00 | 23,74 | 23,90 | 23,90 | 2.369.100 |
02 ene 2024 | 24,27 | 24,34 | 24,14 | 24,15 | 24,15 | 3.100.200 |
29 dic 2023 | 24,36 | 24,47 | 24,24 | 24,34 | 24,34 | 2.594.100 |
28 dic 2023 | 24,49 | 24,67 | 24,48 | 24,49 | 24,49 | 1.498.700 |
27 dic 2023 | 24,44 | 24,57 | 24,42 | 24,56 | 24,56 | 1.996.400 |
26 dic 2023 | 24,29 | 24,44 | 24,21 | 24,44 | 24,44 | 2.216.000 |
22 dic 2023 | 24,29 | 24,33 | 24,18 | 24,24 | 24,24 | 2.369.900 |
21 dic 2023 | 24,06 | 24,19 | 23,97 | 24,18 | 24,18 | 2.540.700 |
20 dic 2023 | 24,09 | 24,16 | 23,70 | 23,70 | 23,70 | 2.448.600 |
20 dic 2023 | 0.488 Dividendo | |||||
19 dic 2023 | 24,42 | 24,57 | 24,40 | 24,52 | 24,03 | 2.932.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |