Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 23,94 | 24,03 | 23,91 | 23,98 | 23,98 | 4800 |
20 jun 2024 | 23,92 | 24,02 | 23,85 | 23,94 | 23,94 | 7400 |
18 jun 2024 | 23,76 | 24,02 | 23,76 | 24,02 | 24,02 | 7100 |
17 jun 2024 | 23,53 | 23,73 | 23,51 | 23,64 | 23,64 | 7300 |
14 jun 2024 | 23,70 | 24,21 | 23,64 | 23,64 | 23,64 | 5200 |
13 jun 2024 | 23,74 | 23,98 | 23,61 | 23,82 | 23,82 | 5700 |
12 jun 2024 | 23,78 | 23,79 | 23,67 | 23,74 | 23,74 | 4700 |
11 jun 2024 | 23,61 | 23,82 | 23,61 | 23,82 | 23,82 | 9800 |
10 jun 2024 | 23,80 | 23,84 | 23,77 | 23,84 | 23,84 | 2500 |
07 jun 2024 | 23,73 | 24,08 | 23,64 | 23,71 | 23,71 | 6300 |
06 jun 2024 | 23,54 | 24,94 | 23,44 | 23,67 | 23,67 | 25.500 |
05 jun 2024 | 23,67 | 25,30 | 23,49 | 23,80 | 23,80 | 250.600 |
04 jun 2024 | 23,68 | 23,72 | 23,59 | 23,72 | 23,72 | 2100 |
03 jun 2024 | 23,75 | 25,72 | 23,38 | 23,61 | 23,61 | 8800 |
31 may 2024 | 23,35 | 24,52 | 23,35 | 24,52 | 24,52 | 101.900 |
30 may 2024 | 23,36 | 23,47 | 23,31 | 23,43 | 23,43 | 38.000 |
29 may 2024 | 23,30 | 23,63 | 23,30 | 23,61 | 23,61 | 7600 |
28 may 2024 | 23,28 | 23,40 | 23,28 | 23,29 | 23,29 | 4500 |
24 may 2024 | 23,53 | 23,62 | 23,40 | 23,41 | 23,41 | 5600 |
23 may 2024 | 23,32 | 23,45 | 23,26 | 23,36 | 23,36 | 3500 |
22 may 2024 | 23,29 | 23,39 | 23,18 | 23,19 | 23,19 | 85.600 |
21 may 2024 | 23,29 | 23,48 | 23,29 | 23,38 | 23,38 | 3300 |
20 may 2024 | 23,49 | 23,51 | 23,29 | 23,51 | 23,51 | 6400 |
17 may 2024 | 23,57 | 23,57 | 23,45 | 23,51 | 23,51 | 9300 |
16 may 2024 | 23,52 | 23,62 | 23,41 | 23,52 | 23,52 | 5900 |
15 may 2024 | 23,41 | 23,62 | 23,39 | 23,62 | 23,62 | 9600 |
14 may 2024 | 23,46 | 23,91 | 23,27 | 23,39 | 23,39 | 11.900 |
13 may 2024 | 23,49 | 23,49 | 23,22 | 23,34 | 23,34 | 39.400 |
10 may 2024 | 23,20 | 23,36 | 23,20 | 23,27 | 23,27 | 7300 |
09 may 2024 | 23,23 | 23,33 | 23,16 | 23,17 | 23,17 | 6200 |
08 may 2024 | 23,24 | 23,38 | 23,06 | 23,26 | 23,26 | 10.600 |
07 may 2024 | 23,47 | 23,47 | 23,22 | 23,34 | 23,34 | 7800 |
06 may 2024 | 23,35 | 23,37 | 23,15 | 23,15 | 23,15 | 76.100 |
03 may 2024 | 23,28 | 23,44 | 23,20 | 23,21 | 23,21 | 15.100 |
02 may 2024 | 23,27 | 23,38 | 23,15 | 23,25 | 23,25 | 6000 |
01 may 2024 | 23,33 | 23,99 | 23,09 | 23,09 | 23,09 | 20.300 |
30 abr 2024 | 23,67 | 23,68 | 23,46 | 23,57 | 23,57 | 71.500 |
29 abr 2024 | 23,53 | 23,81 | 23,53 | 23,68 | 23,68 | 6200 |
26 abr 2024 | 23,64 | 23,73 | 23,52 | 23,60 | 23,60 | 4100 |
25 abr 2024 | 23,67 | 23,68 | 23,55 | 23,64 | 23,64 | 7400 |
24 abr 2024 | 23,86 | 24,30 | 23,66 | 23,81 | 23,81 | 11.800 |
23 abr 2024 | 24,05 | 24,05 | 23,76 | 23,82 | 23,82 | 4100 |
22 abr 2024 | 23,89 | 24,25 | 23,25 | 23,77 | 23,77 | 14.500 |
19 abr 2024 | 23,90 | 23,92 | 23,70 | 23,70 | 23,70 | 14.200 |
18 abr 2024 | 23,86 | 23,97 | 23,86 | 23,97 | 23,97 | 6400 |
17 abr 2024 | 23,94 | 23,95 | 23,73 | 23,94 | 23,94 | 11.900 |
16 abr 2024 | 23,94 | 24,04 | 23,79 | 23,79 | 23,79 | 7100 |
15 abr 2024 | 23,95 | 23,95 | 22,71 | 23,73 | 23,73 | 23.800 |
12 abr 2024 | 23,75 | 23,90 | 23,69 | 23,81 | 23,81 | 4600 |
11 abr 2024 | 23,89 | 23,89 | 23,73 | 23,83 | 23,83 | 4700 |
10 abr 2024 | 23,94 | 23,94 | 23,71 | 23,71 | 23,71 | 2600 |
09 abr 2024 | 23,94 | 23,94 | 23,74 | 23,79 | 23,79 | 4800 |
08 abr 2024 | 24,03 | 24,05 | 23,77 | 23,84 | 23,84 | 11.200 |
05 abr 2024 | 23,86 | 24,10 | 23,62 | 23,88 | 23,88 | 10.600 |
04 abr 2024 | 24,05 | 24,05 | 23,85 | 23,88 | 23,88 | 5600 |
03 abr 2024 | 24,07 | 24,16 | 23,82 | 23,82 | 23,82 | 8600 |
02 abr 2024 | 24,42 | 24,42 | 23,84 | 23,90 | 23,90 | 10.800 |
01 abr 2024 | 23,69 | 25,12 | 23,48 | 23,93 | 23,93 | 28.500 |
28 mar 2024 | 23,97 | 24,08 | 23,86 | 23,96 | 23,96 | 12.300 |
27 mar 2024 | 24,17 | 24,17 | 23,99 | 24,07 | 24,07 | 3400 |
26 mar 2024 | 24,08 | 24,20 | 23,87 | 23,87 | 23,87 | 6300 |
25 mar 2024 | 24,09 | 24,10 | 23,83 | 24,10 | 24,10 | 2800 |
22 mar 2024 | 24,18 | 24,20 | 23,82 | 23,82 | 23,82 | 4800 |
21 mar 2024 | 23,86 | 24,06 | 23,84 | 23,84 | 23,84 | 9500 |
20 mar 2024 | 23,99 | 24,00 | 23,83 | 23,92 | 23,92 | 6900 |
19 mar 2024 | 24,02 | 24,02 | 23,92 | 23,94 | 23,94 | 2800 |
18 mar 2024 | 23,86 | 24,00 | 23,86 | 24,00 | 24,00 | 7600 |
15 mar 2024 | 23,72 | 23,85 | 23,63 | 23,63 | 23,63 | 5400 |
14 mar 2024 | 23,58 | 23,87 | 23,55 | 23,87 | 23,87 | 3200 |
13 mar 2024 | 23,59 | 23,99 | 23,53 | 23,62 | 23,62 | 10.000 |
12 mar 2024 | 23,62 | 23,75 | 23,60 | 23,71 | 23,71 | 8800 |
11 mar 2024 | 23,34 | 23,72 | 23,34 | 23,60 | 23,60 | 12.800 |
08 mar 2024 | 23,65 | 23,65 | 23,46 | 23,50 | 23,50 | 10.000 |
07 mar 2024 | 23,68 | 23,69 | 23,47 | 23,47 | 23,47 | 8100 |
06 mar 2024 | 23,68 | 23,73 | 23,53 | 23,60 | 23,60 | 38.800 |
05 mar 2024 | 23,66 | 23,66 | 23,49 | 23,65 | 23,65 | 22.300 |
04 mar 2024 | 23,48 | 23,69 | 23,47 | 23,63 | 23,63 | 8000 |
01 mar 2024 | 23,58 | 23,65 | 23,22 | 23,22 | 23,22 | 30.400 |
29 feb 2024 | 23,40 | 23,60 | 23,40 | 23,50 | 23,50 | 67.100 |
28 feb 2024 | 23,48 | 23,66 | 23,46 | 23,66 | 23,66 | 7500 |
27 feb 2024 | 23,54 | 23,66 | 23,44 | 23,66 | 23,66 | 3900 |
26 feb 2024 | 23,63 | 23,66 | 23,44 | 23,66 | 23,66 | 3800 |
23 feb 2024 | 23,54 | 23,84 | 23,35 | 23,35 | 23,35 | 102.000 |
22 feb 2024 | 23,33 | 23,48 | 23,25 | 23,38 | 23,38 | 6400 |
21 feb 2024 | 23,39 | 23,40 | 23,20 | 23,33 | 23,33 | 5000 |
20 feb 2024 | 23,12 | 23,35 | 23,07 | 23,07 | 23,07 | 19.300 |
16 feb 2024 | 23,25 | 23,27 | 23,17 | 23,24 | 23,24 | 3000 |
15 feb 2024 | 23,26 | 23,37 | 23,15 | 23,25 | 23,25 | 4100 |
14 feb 2024 | 23,14 | 23,20 | 23,13 | 23,20 | 23,20 | 3400 |
13 feb 2024 | 23,18 | 23,29 | 23,08 | 23,19 | 23,19 | 9500 |
12 feb 2024 | 23,23 | 23,28 | 22,80 | 23,03 | 23,03 | 17.300 |
09 feb 2024 | 23,08 | 23,27 | 22,97 | 23,05 | 23,05 | 3700 |
08 feb 2024 | 23,14 | 23,20 | 22,95 | 23,19 | 23,19 | 22.600 |
07 feb 2024 | 23,09 | 23,22 | 23,05 | 23,17 | 23,17 | 10.600 |
06 feb 2024 | 23,04 | 23,11 | 22,89 | 22,98 | 22,98 | 18.800 |
05 feb 2024 | 22,95 | 23,07 | 22,94 | 23,06 | 23,06 | 4800 |
02 feb 2024 | 23,13 | 23,15 | 22,90 | 23,08 | 23,08 | 21.300 |
01 feb 2024 | 22,60 | 22,93 | 22,60 | 22,70 | 22,70 | 9700 |
31 ene 2024 | 22,76 | 22,76 | 22,53 | 22,71 | 22,71 | 55.000 |
30 ene 2024 | 22,77 | 22,90 | 22,69 | 22,90 | 22,90 | 8800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |