Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 24,05 | 24,48 | 23,98 | 24,46 | 24,46 | 640.611 |
18 abr 2024 | 23,46 | 24,06 | 23,29 | 24,04 | 24,04 | 1.377.900 |
17 abr 2024 | 23,36 | 23,43 | 23,12 | 23,33 | 23,33 | 1.277.800 |
16 abr 2024 | 22,94 | 23,27 | 22,93 | 23,17 | 23,17 | 1.603.000 |
15 abr 2024 | 22,72 | 22,92 | 22,64 | 22,91 | 22,91 | 974.800 |
12 abr 2024 | 22,81 | 22,93 | 22,56 | 22,62 | 22,62 | 1.023.300 |
11 abr 2024 | 22,95 | 22,95 | 22,73 | 22,85 | 22,85 | 688.800 |
10 abr 2024 | 22,99 | 23,05 | 22,70 | 22,83 | 22,83 | 1.006.000 |
09 abr 2024 | 23,20 | 23,21 | 23,05 | 23,15 | 23,15 | 1.087.100 |
08 abr 2024 | 23,18 | 23,27 | 23,05 | 23,10 | 23,10 | 754.900 |
05 abr 2024 | 23,24 | 23,32 | 23,09 | 23,17 | 23,17 | 916.000 |
04 abr 2024 | 23,32 | 23,48 | 23,20 | 23,30 | 23,30 | 940.500 |
03 abr 2024 | 23,44 | 23,52 | 23,03 | 23,14 | 23,14 | 1.772.300 |
02 abr 2024 | 23,61 | 23,73 | 23,50 | 23,52 | 23,52 | 1.073.500 |
01 abr 2024 | 23,75 | 23,81 | 23,56 | 23,63 | 23,63 | 901.800 |
28 mar 2024 | 23,82 | 23,90 | 23,66 | 23,75 | 23,75 | 1.139.800 |
27 mar 2024 | 23,43 | 23,75 | 23,40 | 23,72 | 23,72 | 1.561.500 |
26 mar 2024 | 23,35 | 23,42 | 23,22 | 23,28 | 23,28 | 1.190.800 |
25 mar 2024 | 23,09 | 23,31 | 23,03 | 23,25 | 23,25 | 1.035.600 |
22 mar 2024 | 23,17 | 23,17 | 23,01 | 23,05 | 23,05 | 924.300 |
21 mar 2024 | 23,09 | 23,18 | 22,89 | 23,10 | 23,10 | 958.100 |
20 mar 2024 | 22,98 | 23,13 | 22,88 | 23,07 | 23,07 | 867.100 |
19 mar 2024 | 22,84 | 22,97 | 22,75 | 22,90 | 22,90 | 1.059.100 |
18 mar 2024 | 22,66 | 22,97 | 22,59 | 22,78 | 22,78 | 1.612.800 |
15 mar 2024 | 22,39 | 22,79 | 22,39 | 22,70 | 22,70 | 3.331.900 |
14 mar 2024 | 22,99 | 23,05 | 22,42 | 22,54 | 22,54 | 1.219.200 |
13 mar 2024 | 23,30 | 23,48 | 23,05 | 23,07 | 23,07 | 1.054.200 |
12 mar 2024 | 23,08 | 23,32 | 23,04 | 23,19 | 23,19 | 766.900 |
11 mar 2024 | 22,98 | 23,22 | 22,95 | 23,13 | 23,13 | 979.100 |
08 mar 2024 | 22,42 | 22,97 | 22,34 | 22,94 | 22,94 | 907.100 |
07 mar 2024 | 22,70 | 22,74 | 22,32 | 22,44 | 22,44 | 899.800 |
06 mar 2024 | 22,47 | 22,62 | 22,42 | 22,61 | 22,61 | 1.042.800 |
05 mar 2024 | 22,54 | 22,66 | 22,21 | 22,34 | 22,34 | 1.056.900 |
04 mar 2024 | 22,15 | 22,47 | 22,09 | 22,45 | 22,45 | 903.900 |
01 mar 2024 | 22,31 | 22,31 | 22,08 | 22,23 | 22,23 | 1.094.200 |
29 feb 2024 | 22,60 | 22,69 | 22,38 | 22,42 | 22,42 | 1.800.800 |
29 feb 2024 | 0.23 Dividendo | |||||
28 feb 2024 | 22,62 | 22,80 | 22,43 | 22,71 | 22,48 | 1.173.000 |
27 feb 2024 | 22,83 | 22,88 | 22,45 | 22,59 | 22,36 | 1.020.200 |
26 feb 2024 | 22,98 | 23,02 | 22,66 | 22,86 | 22,63 | 979.700 |
23 feb 2024 | 22,98 | 23,20 | 22,91 | 23,02 | 22,79 | 801.300 |
22 feb 2024 | 22,72 | 23,01 | 22,58 | 22,99 | 22,76 | 2.034.800 |
21 feb 2024 | 22,88 | 22,93 | 22,73 | 22,90 | 22,67 | 1.012.300 |
20 feb 2024 | 22,51 | 22,93 | 22,40 | 22,75 | 22,52 | 1.199.000 |
16 feb 2024 | 22,30 | 22,52 | 22,11 | 22,42 | 22,19 | 1.117.600 |
15 feb 2024 | 22,26 | 22,44 | 22,21 | 22,34 | 22,11 | 905.000 |
14 feb 2024 | 22,08 | 22,21 | 21,80 | 22,19 | 21,97 | 1.196.200 |
13 feb 2024 | 22,40 | 22,63 | 22,00 | 22,16 | 21,94 | 1.552.600 |
12 feb 2024 | 22,12 | 22,67 | 22,12 | 22,61 | 22,38 | 1.880.400 |
09 feb 2024 | 22,84 | 23,47 | 22,03 | 22,19 | 21,97 | 3.031.600 |
08 feb 2024 | 23,24 | 23,55 | 23,16 | 23,39 | 23,15 | 1.797.400 |
07 feb 2024 | 23,50 | 23,50 | 23,16 | 23,16 | 22,93 | 1.298.800 |
06 feb 2024 | 23,11 | 23,51 | 23,07 | 23,36 | 23,12 | 1.104.800 |
05 feb 2024 | 23,42 | 23,52 | 23,13 | 23,13 | 22,90 | 890.200 |
02 feb 2024 | 23,62 | 23,76 | 23,31 | 23,51 | 23,27 | 1.059.200 |
01 feb 2024 | 22,77 | 23,62 | 22,59 | 23,58 | 23,34 | 1.900.500 |
31 ene 2024 | 22,97 | 23,07 | 22,77 | 22,80 | 22,57 | 2.246.700 |
30 ene 2024 | 22,63 | 22,99 | 22,55 | 22,99 | 22,76 | 1.355.500 |
29 ene 2024 | 22,88 | 22,88 | 22,59 | 22,67 | 22,44 | 884.900 |
26 ene 2024 | 22,92 | 22,98 | 22,79 | 22,83 | 22,60 | 545.600 |
25 ene 2024 | 22,59 | 22,81 | 22,49 | 22,80 | 22,57 | 645.300 |
24 ene 2024 | 22,80 | 22,82 | 22,50 | 22,51 | 22,28 | 837.900 |
23 ene 2024 | 22,59 | 22,85 | 22,56 | 22,81 | 22,58 | 869.600 |
22 ene 2024 | 22,35 | 22,52 | 22,23 | 22,44 | 22,21 | 976.700 |
19 ene 2024 | 22,58 | 22,58 | 22,31 | 22,37 | 22,14 | 720.500 |
18 ene 2024 | 22,38 | 22,53 | 22,31 | 22,53 | 22,30 | 973.500 |
17 ene 2024 | 22,32 | 22,68 | 22,29 | 22,48 | 22,25 | 868.900 |
16 ene 2024 | 22,54 | 22,62 | 22,39 | 22,49 | 22,26 | 766.400 |
12 ene 2024 | 22,67 | 22,72 | 22,49 | 22,57 | 22,34 | 502.400 |
11 ene 2024 | 22,44 | 22,52 | 22,28 | 22,47 | 22,24 | 969.500 |
10 ene 2024 | 22,91 | 23,01 | 22,53 | 22,54 | 22,31 | 1.126.800 |
09 ene 2024 | 22,83 | 22,98 | 22,69 | 22,97 | 22,74 | 1.141.800 |
08 ene 2024 | 22,80 | 22,97 | 22,76 | 22,89 | 22,66 | 1.200.700 |
05 ene 2024 | 22,65 | 22,94 | 22,58 | 22,80 | 22,57 | 1.741.200 |
04 ene 2024 | 22,90 | 22,91 | 22,64 | 22,70 | 22,47 | 1.088.900 |
03 ene 2024 | 22,95 | 23,05 | 22,80 | 22,85 | 22,62 | 1.267.500 |
02 ene 2024 | 22,40 | 23,12 | 22,39 | 22,98 | 22,75 | 972.700 |
29 dic 2023 | 22,43 | 22,58 | 22,38 | 22,51 | 22,28 | 862.200 |
28 dic 2023 | 22,39 | 22,61 | 22,39 | 22,48 | 22,25 | 824.400 |
27 dic 2023 | 22,52 | 22,57 | 22,37 | 22,46 | 22,23 | 732.300 |
26 dic 2023 | 22,46 | 22,58 | 22,37 | 22,50 | 22,27 | 1.356.100 |
22 dic 2023 | 22,50 | 22,71 | 22,39 | 22,57 | 22,34 | 824.600 |
21 dic 2023 | 22,21 | 22,35 | 22,08 | 22,33 | 22,10 | 844.400 |
20 dic 2023 | 22,33 | 22,48 | 22,11 | 22,11 | 21,89 | 1.031.700 |
19 dic 2023 | 22,37 | 22,58 | 22,10 | 22,46 | 22,23 | 1.299.900 |
18 dic 2023 | 21,91 | 22,24 | 21,80 | 22,24 | 22,01 | 974.600 |
15 dic 2023 | 22,24 | 22,39 | 21,85 | 21,86 | 21,64 | 2.723.900 |
14 dic 2023 | 22,77 | 22,87 | 22,25 | 22,26 | 22,03 | 1.087.000 |
13 dic 2023 | 22,00 | 22,61 | 21,97 | 22,59 | 22,36 | 1.620.700 |
12 dic 2023 | 21,99 | 22,15 | 21,85 | 22,04 | 21,82 | 989.800 |
11 dic 2023 | 21,84 | 22,03 | 21,75 | 21,94 | 21,72 | 1.407.800 |
08 dic 2023 | 21,87 | 21,91 | 21,67 | 21,70 | 21,48 | 926.700 |
07 dic 2023 | 21,72 | 22,01 | 21,48 | 21,90 | 21,68 | 976.500 |
06 dic 2023 | 21,51 | 21,77 | 21,43 | 21,67 | 21,45 | 917.500 |
05 dic 2023 | 21,66 | 21,81 | 21,43 | 21,45 | 21,23 | 975.500 |
04 dic 2023 | 21,21 | 21,74 | 21,21 | 21,61 | 21,39 | 1.076.100 |
01 dic 2023 | 20,84 | 21,25 | 20,77 | 21,24 | 21,02 | 1.050.200 |
30 nov 2023 | 20,60 | 20,82 | 20,50 | 20,81 | 20,60 | 1.400.800 |
30 nov 2023 | 0.23 Dividendo | |||||
29 nov 2023 | 20,94 | 21,02 | 20,70 | 20,79 | 20,35 | 1.135.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |