Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 22,32 | 22,58 | 22,28 | 22,37 | 22,37 | 1.045.400 |
25 jul 2024 | 22,05 | 22,43 | 21,99 | 22,27 | 22,27 | 1.199.300 |
24 jul 2024 | 21,96 | 22,10 | 21,87 | 22,02 | 22,02 | 1.858.800 |
23 jul 2024 | 22,21 | 22,21 | 21,89 | 21,95 | 21,95 | 1.002.000 |
22 jul 2024 | 22,43 | 22,44 | 22,02 | 22,21 | 22,21 | 1.442.100 |
19 jul 2024 | 22,59 | 22,59 | 22,18 | 22,43 | 22,43 | 785.500 |
18 jul 2024 | 22,16 | 22,85 | 22,15 | 22,54 | 22,54 | 897.700 |
17 jul 2024 | 21,94 | 22,66 | 21,93 | 22,56 | 22,56 | 1.200.800 |
16 jul 2024 | 21,55 | 22,06 | 21,49 | 21,93 | 21,93 | 1.130.100 |
15 jul 2024 | 21,51 | 21,61 | 21,37 | 21,49 | 21,49 | 1.067.900 |
12 jul 2024 | 21,76 | 21,81 | 21,44 | 21,45 | 21,45 | 969.200 |
11 jul 2024 | 21,42 | 21,69 | 21,20 | 21,62 | 21,62 | 829.500 |
10 jul 2024 | 21,39 | 21,52 | 21,34 | 21,44 | 21,44 | 1.133.500 |
09 jul 2024 | 21,73 | 21,78 | 21,47 | 21,51 | 21,51 | 1.390.300 |
08 jul 2024 | 22,06 | 22,06 | 21,74 | 21,75 | 21,75 | 931.700 |
05 jul 2024 | 21,86 | 22,01 | 21,74 | 21,92 | 21,92 | 2.107.200 |
03 jul 2024 | 22,17 | 22,17 | 21,89 | 21,93 | 21,93 | 651.300 |
02 jul 2024 | 22,05 | 22,19 | 21,98 | 22,15 | 22,15 | 742.200 |
01 jul 2024 | 22,31 | 22,46 | 22,02 | 22,03 | 22,03 | 840.400 |
28 jun 2024 | 22,38 | 22,38 | 21,97 | 22,20 | 22,20 | 1.740.900 |
27 jun 2024 | 22,59 | 22,59 | 22,26 | 22,35 | 22,35 | 1.067.000 |
26 jun 2024 | 22,46 | 22,53 | 22,33 | 22,49 | 22,49 | 1.234.600 |
25 jun 2024 | 22,77 | 22,82 | 22,47 | 22,65 | 22,65 | 1.629.300 |
24 jun 2024 | 22,55 | 22,86 | 22,51 | 22,80 | 22,80 | 1.215.400 |
21 jun 2024 | 22,51 | 22,66 | 22,42 | 22,52 | 22,52 | 2.005.500 |
20 jun 2024 | 22,34 | 22,70 | 22,31 | 22,41 | 22,41 | 1.308.900 |
18 jun 2024 | 22,57 | 22,82 | 22,42 | 22,48 | 22,48 | 1.288.900 |
17 jun 2024 | 22,32 | 22,68 | 22,21 | 22,65 | 22,65 | 821.500 |
14 jun 2024 | 22,62 | 22,69 | 22,30 | 22,33 | 22,33 | 853.600 |
13 jun 2024 | 22,66 | 22,68 | 22,39 | 22,66 | 22,66 | 846.500 |
12 jun 2024 | 22,90 | 22,90 | 22,56 | 22,62 | 22,62 | 873.500 |
11 jun 2024 | 22,58 | 22,79 | 22,50 | 22,79 | 22,79 | 1.199.100 |
10 jun 2024 | 22,66 | 22,79 | 22,41 | 22,60 | 22,60 | 858.500 |
07 jun 2024 | 22,94 | 23,13 | 22,78 | 22,80 | 22,80 | 759.300 |
06 jun 2024 | 22,99 | 23,32 | 22,81 | 23,08 | 23,08 | 988.100 |
06 jun 2024 | 0.24 Dividendo | |||||
05 jun 2024 | 23,17 | 23,22 | 22,99 | 23,18 | 22,94 | 1.005.200 |
04 jun 2024 | 23,13 | 23,35 | 23,03 | 23,23 | 22,99 | 1.081.200 |
03 jun 2024 | 23,26 | 23,32 | 23,09 | 23,15 | 22,91 | 1.839.400 |
31 may 2024 | 22,80 | 23,25 | 22,74 | 23,22 | 22,98 | 2.044.100 |
30 may 2024 | 22,61 | 22,78 | 22,45 | 22,77 | 22,53 | 1.514.000 |
29 may 2024 | 22,73 | 22,82 | 22,46 | 22,52 | 22,29 | 1.332.500 |
28 may 2024 | 23,37 | 23,42 | 22,85 | 22,85 | 22,61 | 981.500 |
24 may 2024 | 23,70 | 23,71 | 23,33 | 23,43 | 23,19 | 982.000 |
23 may 2024 | 23,73 | 23,92 | 23,60 | 23,61 | 23,37 | 1.262.000 |
22 may 2024 | 24,13 | 24,25 | 23,91 | 23,91 | 23,66 | 1.144.000 |
21 may 2024 | 24,35 | 24,40 | 24,22 | 24,26 | 24,01 | 1.017.100 |
20 may 2024 | 24,47 | 24,81 | 24,29 | 24,35 | 24,10 | 1.918.900 |
17 may 2024 | 25,40 | 25,65 | 23,82 | 24,45 | 24,20 | 2.875.100 |
16 may 2024 | 25,59 | 25,67 | 25,43 | 25,49 | 25,23 | 3.319.200 |
15 may 2024 | 25,42 | 26,12 | 25,35 | 25,51 | 25,25 | 1.873.400 |
14 may 2024 | 25,28 | 25,51 | 25,18 | 25,35 | 25,09 | 1.602.400 |
13 may 2024 | 25,47 | 25,59 | 25,13 | 25,18 | 24,92 | 1.360.900 |
10 may 2024 | 25,37 | 25,43 | 25,22 | 25,42 | 25,16 | 1.190.000 |
09 may 2024 | 25,25 | 25,45 | 25,08 | 25,42 | 25,16 | 1.073.200 |
08 may 2024 | 25,12 | 25,22 | 25,07 | 25,12 | 24,86 | 817.200 |
07 may 2024 | 24,95 | 25,12 | 24,88 | 25,08 | 24,82 | 1.372.500 |
06 may 2024 | 25,01 | 25,01 | 24,65 | 24,78 | 24,52 | 1.341.600 |
03 may 2024 | 25,02 | 25,04 | 24,71 | 24,90 | 24,64 | 1.024.000 |
02 may 2024 | 25,10 | 25,24 | 24,96 | 25,00 | 24,74 | 1.046.900 |
01 may 2024 | 24,78 | 25,19 | 24,54 | 25,04 | 24,78 | 944.000 |
30 abr 2024 | 24,81 | 24,97 | 24,70 | 24,94 | 24,68 | 1.629.500 |
29 abr 2024 | 24,71 | 24,92 | 24,59 | 24,85 | 24,59 | 995.400 |
26 abr 2024 | 24,73 | 24,92 | 24,61 | 24,62 | 24,37 | 1.668.700 |
25 abr 2024 | 25,11 | 25,18 | 24,88 | 24,89 | 24,63 | 986.000 |
24 abr 2024 | 24,51 | 25,03 | 24,36 | 25,03 | 24,77 | 1.408.500 |
23 abr 2024 | 24,64 | 24,87 | 24,58 | 24,69 | 24,43 | 897.500 |
22 abr 2024 | 24,53 | 24,80 | 24,47 | 24,67 | 24,41 | 1.120.300 |
19 abr 2024 | 24,05 | 24,60 | 23,98 | 24,58 | 24,33 | 1.594.300 |
18 abr 2024 | 23,46 | 24,06 | 23,29 | 24,04 | 23,79 | 1.377.900 |
17 abr 2024 | 23,36 | 23,43 | 23,12 | 23,33 | 23,09 | 1.277.800 |
16 abr 2024 | 22,94 | 23,27 | 22,93 | 23,17 | 22,93 | 1.603.000 |
15 abr 2024 | 22,72 | 22,92 | 22,64 | 22,91 | 22,67 | 974.800 |
12 abr 2024 | 22,81 | 22,93 | 22,56 | 22,62 | 22,39 | 1.023.300 |
11 abr 2024 | 22,95 | 22,95 | 22,73 | 22,85 | 22,61 | 688.800 |
10 abr 2024 | 22,99 | 23,05 | 22,70 | 22,83 | 22,59 | 1.006.000 |
09 abr 2024 | 23,20 | 23,21 | 23,05 | 23,15 | 22,91 | 1.087.100 |
08 abr 2024 | 23,18 | 23,27 | 23,05 | 23,10 | 22,86 | 754.900 |
05 abr 2024 | 23,24 | 23,32 | 23,09 | 23,17 | 22,93 | 916.000 |
04 abr 2024 | 23,32 | 23,48 | 23,20 | 23,30 | 23,06 | 940.500 |
03 abr 2024 | 23,44 | 23,52 | 23,03 | 23,14 | 22,90 | 1.772.300 |
02 abr 2024 | 23,61 | 23,73 | 23,50 | 23,52 | 23,28 | 1.073.500 |
01 abr 2024 | 23,75 | 23,81 | 23,56 | 23,63 | 23,39 | 901.800 |
28 mar 2024 | 23,82 | 23,90 | 23,66 | 23,75 | 23,50 | 1.139.800 |
27 mar 2024 | 23,43 | 23,75 | 23,40 | 23,72 | 23,47 | 1.561.500 |
26 mar 2024 | 23,35 | 23,42 | 23,22 | 23,28 | 23,04 | 1.190.800 |
25 mar 2024 | 23,09 | 23,31 | 23,03 | 23,25 | 23,01 | 1.035.600 |
22 mar 2024 | 23,17 | 23,17 | 23,01 | 23,05 | 22,81 | 924.300 |
21 mar 2024 | 23,09 | 23,18 | 22,89 | 23,10 | 22,86 | 958.100 |
20 mar 2024 | 22,98 | 23,13 | 22,88 | 23,07 | 22,83 | 867.100 |
19 mar 2024 | 22,84 | 22,97 | 22,75 | 22,90 | 22,66 | 1.059.100 |
18 mar 2024 | 22,66 | 22,97 | 22,59 | 22,78 | 22,54 | 1.612.800 |
15 mar 2024 | 22,39 | 22,79 | 22,39 | 22,70 | 22,46 | 3.331.900 |
14 mar 2024 | 22,99 | 23,05 | 22,42 | 22,54 | 22,31 | 1.219.200 |
13 mar 2024 | 23,30 | 23,48 | 23,05 | 23,07 | 22,83 | 1.054.200 |
12 mar 2024 | 23,08 | 23,32 | 23,04 | 23,19 | 22,95 | 766.900 |
11 mar 2024 | 22,98 | 23,22 | 22,95 | 23,13 | 22,89 | 979.100 |
08 mar 2024 | 22,42 | 22,97 | 22,34 | 22,94 | 22,70 | 907.100 |
07 mar 2024 | 22,70 | 22,74 | 22,32 | 22,44 | 22,21 | 899.800 |
06 mar 2024 | 22,47 | 22,62 | 22,42 | 22,61 | 22,38 | 1.042.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |