Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 21,78 | 22,16 | 21,78 | 22,07 | 22,07 | 33.000 |
07 may 2024 | 22,10 | 22,13 | 21,94 | 21,94 | 21,94 | 27.500 |
06 may 2024 | 22,16 | 22,23 | 21,98 | 22,02 | 22,02 | 29.800 |
03 may 2024 | 22,07 | 22,22 | 21,91 | 22,13 | 22,13 | 53.200 |
03 may 2024 | 0.2 Dividendo | |||||
02 may 2024 | 21,96 | 22,31 | 21,85 | 22,18 | 21,98 | 56.900 |
01 may 2024 | 21,85 | 22,03 | 21,72 | 21,79 | 21,59 | 54.600 |
30 abr 2024 | 21,65 | 21,81 | 21,50 | 21,62 | 21,43 | 69.600 |
29 abr 2024 | 21,67 | 21,76 | 21,37 | 21,59 | 21,40 | 47.400 |
26 abr 2024 | 21,90 | 22,08 | 21,51 | 21,75 | 21,55 | 27.700 |
25 abr 2024 | 21,86 | 21,88 | 21,55 | 21,85 | 21,65 | 34.100 |
24 abr 2024 | 21,70 | 22,01 | 21,69 | 21,95 | 21,75 | 38.700 |
23 abr 2024 | 22,00 | 22,27 | 21,89 | 21,97 | 21,77 | 31.800 |
22 abr 2024 | 21,88 | 22,35 | 21,88 | 22,09 | 21,89 | 52.500 |
19 abr 2024 | 21,35 | 21,95 | 21,35 | 21,94 | 21,74 | 38.500 |
18 abr 2024 | 21,43 | 21,63 | 21,35 | 21,45 | 21,26 | 55.400 |
17 abr 2024 | 21,52 | 21,60 | 21,41 | 21,43 | 21,24 | 27.600 |
16 abr 2024 | 21,42 | 21,56 | 21,16 | 21,48 | 21,29 | 44.500 |
15 abr 2024 | 21,59 | 21,60 | 21,38 | 21,43 | 21,24 | 30.800 |
12 abr 2024 | 21,26 | 21,70 | 21,26 | 21,42 | 21,23 | 27.500 |
11 abr 2024 | 21,49 | 21,70 | 21,33 | 21,60 | 21,41 | 37.600 |
10 abr 2024 | 21,72 | 21,85 | 21,10 | 21,30 | 21,11 | 72.500 |
09 abr 2024 | 22,35 | 22,44 | 22,03 | 22,06 | 21,86 | 28.600 |
08 abr 2024 | 21,91 | 22,47 | 21,91 | 22,19 | 21,99 | 46.700 |
05 abr 2024 | 22,02 | 22,19 | 21,75 | 22,00 | 21,80 | 138.700 |
04 abr 2024 | 22,26 | 22,34 | 21,98 | 22,00 | 21,80 | 55.200 |
03 abr 2024 | 22,07 | 22,25 | 21,80 | 22,00 | 21,80 | 91.300 |
02 abr 2024 | 22,20 | 22,39 | 21,99 | 22,18 | 21,98 | 157.600 |
01 abr 2024 | 22,39 | 22,70 | 21,98 | 22,38 | 22,18 | 178.000 |
28 mar 2024 | 21,70 | 22,56 | 21,50 | 22,50 | 22,30 | 570.700 |
27 mar 2024 | 23,02 | 23,91 | 22,72 | 23,80 | 23,59 | 21.800 |
26 mar 2024 | 22,38 | 22,82 | 22,28 | 22,81 | 22,60 | 13.000 |
25 mar 2024 | 23,45 | 23,67 | 23,04 | 23,04 | 22,83 | 8600 |
22 mar 2024 | 23,67 | 23,67 | 22,91 | 23,44 | 23,23 | 12.400 |
21 mar 2024 | 23,35 | 23,50 | 22,47 | 23,50 | 23,29 | 17.200 |
20 mar 2024 | 22,39 | 23,46 | 22,39 | 23,44 | 23,23 | 9100 |
19 mar 2024 | 22,84 | 23,07 | 22,73 | 23,06 | 22,85 | 6200 |
18 mar 2024 | 22,79 | 23,05 | 22,79 | 22,84 | 22,63 | 7600 |
15 mar 2024 | 22,22 | 23,49 | 22,22 | 22,70 | 22,50 | 53.600 |
14 mar 2024 | 23,02 | 23,44 | 22,17 | 22,54 | 22,34 | 14.600 |
13 mar 2024 | 23,76 | 23,76 | 23,14 | 23,58 | 23,37 | 19.300 |
12 mar 2024 | 23,47 | 23,72 | 23,47 | 23,50 | 23,29 | 7500 |
11 mar 2024 | 23,54 | 23,54 | 23,41 | 23,50 | 23,29 | 6600 |
08 mar 2024 | 24,57 | 24,57 | 23,81 | 23,81 | 23,60 | 11.400 |
07 mar 2024 | 24,39 | 24,39 | 24,08 | 24,24 | 24,02 | 8900 |
06 mar 2024 | 23,96 | 24,21 | 23,75 | 24,00 | 23,78 | 14.400 |
05 mar 2024 | 23,89 | 24,98 | 23,67 | 24,21 | 23,99 | 27.300 |
04 mar 2024 | 23,26 | 23,78 | 23,26 | 23,78 | 23,57 | 10.100 |
01 mar 2024 | 24,08 | 24,11 | 23,00 | 23,68 | 23,47 | 21.500 |
29 feb 2024 | 23,69 | 23,85 | 23,45 | 23,73 | 23,52 | 36.300 |
28 feb 2024 | 22,90 | 23,45 | 22,90 | 23,20 | 22,99 | 11.300 |
27 feb 2024 | 23,55 | 23,63 | 23,01 | 23,01 | 22,80 | 11.100 |
26 feb 2024 | 22,98 | 23,38 | 22,80 | 23,00 | 22,79 | 13.500 |
23 feb 2024 | 22,90 | 23,18 | 22,75 | 23,00 | 22,79 | 25.100 |
22 feb 2024 | 22,43 | 22,74 | 21,74 | 22,68 | 22,48 | 21.700 |
21 feb 2024 | 23,39 | 23,61 | 22,37 | 22,58 | 22,38 | 15.500 |
20 feb 2024 | 24,05 | 24,20 | 23,51 | 23,95 | 23,73 | 10.800 |
16 feb 2024 | 24,24 | 24,49 | 24,10 | 24,25 | 24,03 | 63.500 |
15 feb 2024 | 23,40 | 24,46 | 23,40 | 24,28 | 24,07 | 24.100 |
14 feb 2024 | 23,19 | 23,50 | 22,90 | 23,29 | 23,08 | 15.400 |
13 feb 2024 | 23,01 | 23,75 | 22,71 | 22,78 | 22,57 | 41.500 |
12 feb 2024 | 23,14 | 24,15 | 23,14 | 23,82 | 23,61 | 16.400 |
09 feb 2024 | 23,14 | 23,90 | 23,00 | 23,38 | 23,17 | 18.900 |
08 feb 2024 | 22,18 | 23,50 | 21,83 | 23,25 | 23,04 | 28.700 |
07 feb 2024 | 22,71 | 22,71 | 21,90 | 21,97 | 21,77 | 24.400 |
06 feb 2024 | 22,56 | 23,00 | 21,88 | 22,47 | 22,27 | 17.700 |
05 feb 2024 | 23,13 | 23,27 | 22,48 | 22,81 | 22,60 | 14.000 |
02 feb 2024 | 23,18 | 24,26 | 22,97 | 23,19 | 22,98 | 22.400 |
02 feb 2024 | 0.2 Dividendo | |||||
01 feb 2024 | 23,88 | 24,57 | 23,57 | 24,00 | 23,59 | 13.600 |
31 ene 2024 | 24,95 | 25,05 | 23,83 | 23,83 | 23,42 | 20.600 |
30 ene 2024 | 25,40 | 25,50 | 24,92 | 24,92 | 24,49 | 5900 |
29 ene 2024 | 25,20 | 25,50 | 25,20 | 25,50 | 25,06 | 9300 |
26 ene 2024 | 25,40 | 25,40 | 25,15 | 25,18 | 24,75 | 7200 |
25 ene 2024 | 25,35 | 25,40 | 24,77 | 25,40 | 24,96 | 14.900 |
24 ene 2024 | 25,35 | 25,35 | 25,10 | 25,26 | 24,82 | 8000 |
23 ene 2024 | 25,35 | 25,35 | 24,99 | 25,01 | 24,58 | 10.000 |
22 ene 2024 | 25,00 | 25,50 | 24,67 | 25,29 | 24,85 | 21.600 |
19 ene 2024 | 24,71 | 24,79 | 23,71 | 24,79 | 24,36 | 11.400 |
18 ene 2024 | 24,36 | 24,51 | 23,58 | 24,51 | 24,09 | 28.700 |
17 ene 2024 | 24,25 | 24,60 | 24,25 | 24,60 | 24,18 | 5100 |
16 ene 2024 | 24,72 | 25,01 | 24,33 | 24,68 | 24,25 | 14.100 |
12 ene 2024 | 25,96 | 26,00 | 24,87 | 25,02 | 24,59 | 12.400 |
11 ene 2024 | 25,21 | 25,95 | 23,83 | 25,53 | 25,09 | 24.700 |
10 ene 2024 | 25,11 | 25,49 | 24,81 | 25,48 | 25,04 | 12.300 |
09 ene 2024 | 25,28 | 25,72 | 25,12 | 25,12 | 24,69 | 10.500 |
08 ene 2024 | 25,46 | 25,89 | 25,08 | 25,70 | 25,26 | 9400 |
05 ene 2024 | 25,05 | 25,98 | 25,05 | 25,48 | 25,04 | 35.500 |
04 ene 2024 | 25,30 | 26,01 | 25,08 | 25,42 | 24,98 | 17.500 |
03 ene 2024 | 26,50 | 26,50 | 25,36 | 25,37 | 24,93 | 17.400 |
02 ene 2024 | 26,24 | 27,82 | 23,66 | 26,75 | 26,29 | 37.000 |
29 dic 2023 | 26,52 | 26,98 | 26,18 | 26,18 | 25,73 | 10.700 |
28 dic 2023 | 27,28 | 28,25 | 26,77 | 26,91 | 26,45 | 13.300 |
27 dic 2023 | 26,02 | 27,78 | 26,02 | 27,43 | 26,96 | 12.500 |
26 dic 2023 | 25,63 | 27,41 | 25,63 | 26,68 | 26,22 | 24.000 |
22 dic 2023 | 25,89 | 25,91 | 25,50 | 25,91 | 25,46 | 19.400 |
21 dic 2023 | 25,32 | 25,47 | 25,10 | 25,19 | 24,75 | 17.600 |
20 dic 2023 | 25,21 | 26,18 | 24,69 | 25,14 | 24,71 | 65.100 |
19 dic 2023 | 25,18 | 25,69 | 25,18 | 25,50 | 25,06 | 35.100 |
18 dic 2023 | 25,42 | 25,70 | 24,92 | 25,11 | 24,68 | 25.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |