Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | 648 |
27 mar 2024 | 22,78 | 22,78 | 22,45 | 22,62 | 22,62 | 26.100 |
26 mar 2024 | 22,60 | 22,88 | 21,90 | 22,60 | 22,60 | 9900 |
25 mar 2024 | 22,44 | 22,94 | 22,40 | 22,70 | 22,70 | 23.600 |
22 mar 2024 | 22,55 | 22,67 | 21,81 | 22,64 | 22,64 | 11.900 |
21 mar 2024 | 22,60 | 22,95 | 22,41 | 22,55 | 22,55 | 21.200 |
20 mar 2024 | 21,92 | 22,53 | 21,79 | 22,53 | 22,53 | 48.100 |
19 mar 2024 | 21,70 | 21,97 | 21,70 | 21,81 | 21,81 | 24.200 |
18 mar 2024 | 22,01 | 22,05 | 21,70 | 21,70 | 21,70 | 19.100 |
15 mar 2024 | 21,94 | 22,10 | 21,70 | 21,87 | 21,87 | 35.900 |
14 mar 2024 | 22,05 | 22,05 | 21,78 | 21,80 | 21,80 | 18.000 |
13 mar 2024 | 22,06 | 22,30 | 21,91 | 22,05 | 22,05 | 10.600 |
12 mar 2024 | 22,19 | 22,19 | 21,93 | 22,16 | 22,16 | 13.100 |
11 mar 2024 | 22,00 | 22,20 | 21,98 | 22,19 | 22,19 | 16.100 |
08 mar 2024 | 21,51 | 22,58 | 21,51 | 22,12 | 22,12 | 13.900 |
07 mar 2024 | 22,61 | 22,61 | 22,23 | 22,28 | 22,28 | 12.100 |
06 mar 2024 | 22,25 | 22,44 | 22,00 | 22,44 | 22,44 | 12.100 |
05 mar 2024 | 21,50 | 22,61 | 21,50 | 22,32 | 22,32 | 28.800 |
04 mar 2024 | 21,55 | 22,02 | 21,41 | 21,69 | 21,69 | 34.100 |
01 mar 2024 | 22,09 | 22,09 | 21,55 | 21,71 | 21,71 | 11.600 |
29 feb 2024 | 21,85 | 22,32 | 21,85 | 22,10 | 22,10 | 11.700 |
28 feb 2024 | 21,82 | 22,07 | 21,50 | 21,80 | 21,80 | 32.500 |
27 feb 2024 | 22,08 | 22,37 | 21,80 | 21,90 | 21,90 | 19.500 |
26 feb 2024 | 21,89 | 22,23 | 21,54 | 21,95 | 21,95 | 35.500 |
23 feb 2024 | 21,55 | 21,98 | 21,50 | 21,80 | 21,80 | 24.900 |
22 feb 2024 | 21,41 | 21,49 | 21,30 | 21,40 | 21,40 | 12.800 |
21 feb 2024 | 21,35 | 21,47 | 21,13 | 21,41 | 21,41 | 18.600 |
20 feb 2024 | 21,19 | 21,45 | 21,05 | 21,30 | 21,30 | 33.800 |
16 feb 2024 | 21,25 | 21,72 | 21,07 | 21,25 | 21,25 | 37.600 |
15 feb 2024 | 21,16 | 21,93 | 21,16 | 21,49 | 21,49 | 14.900 |
14 feb 2024 | 21,52 | 21,52 | 21,20 | 21,21 | 21,21 | 12.600 |
13 feb 2024 | 21,86 | 21,88 | 21,10 | 21,30 | 21,30 | 18.900 |
12 feb 2024 | 21,90 | 22,47 | 21,90 | 22,00 | 22,00 | 16.200 |
09 feb 2024 | 22,32 | 22,32 | 21,82 | 22,07 | 22,07 | 25.800 |
08 feb 2024 | 22,10 | 22,49 | 21,91 | 22,06 | 22,06 | 16.200 |
07 feb 2024 | 22,43 | 22,43 | 21,85 | 22,24 | 22,24 | 18.400 |
06 feb 2024 | 23,16 | 23,16 | 22,39 | 22,39 | 22,39 | 38.000 |
05 feb 2024 | 22,81 | 22,90 | 22,52 | 22,85 | 22,85 | 18.100 |
02 feb 2024 | 22,29 | 23,01 | 22,00 | 22,87 | 22,87 | 60.300 |
01 feb 2024 | 22,57 | 22,74 | 21,81 | 22,50 | 22,50 | 18.100 |
31 ene 2024 | 22,95 | 22,95 | 22,59 | 22,74 | 22,74 | 34.100 |
30 ene 2024 | 22,75 | 22,95 | 22,62 | 22,88 | 22,88 | 15.800 |
29 ene 2024 | 22,73 | 22,84 | 22,69 | 22,75 | 22,75 | 18.700 |
26 ene 2024 | 22,69 | 22,84 | 21,15 | 22,84 | 22,84 | 16.300 |
25 ene 2024 | 22,70 | 22,84 | 22,62 | 22,84 | 22,84 | 12.600 |
24 ene 2024 | 22,65 | 22,96 | 22,64 | 22,89 | 22,89 | 11.300 |
23 ene 2024 | 23,06 | 23,18 | 22,61 | 22,70 | 22,70 | 19.100 |
22 ene 2024 | 23,00 | 23,37 | 22,51 | 23,16 | 23,16 | 52.400 |
19 ene 2024 | 22,00 | 23,00 | 22,00 | 23,00 | 23,00 | 50.600 |
18 ene 2024 | 21,63 | 22,34 | 21,49 | 22,09 | 22,09 | 48.800 |
17 ene 2024 | 22,00 | 22,00 | 21,56 | 21,89 | 21,89 | 54.800 |
17 ene 2024 | 0.2 Dividendo | |||||
16 ene 2024 | 22,35 | 22,35 | 21,90 | 22,10 | 21,90 | 59.000 |
12 ene 2024 | 22,31 | 22,50 | 22,13 | 22,19 | 21,99 | 35.000 |
11 ene 2024 | 22,40 | 22,40 | 22,16 | 22,40 | 22,20 | 10.500 |
10 ene 2024 | 22,99 | 22,99 | 22,33 | 22,39 | 22,19 | 26.400 |
09 ene 2024 | 22,63 | 22,94 | 22,49 | 22,50 | 22,30 | 66.600 |
08 ene 2024 | 23,30 | 23,30 | 22,78 | 22,82 | 22,61 | 21.300 |
05 ene 2024 | 23,55 | 23,66 | 22,90 | 23,30 | 23,09 | 45.300 |
04 ene 2024 | 23,90 | 23,94 | 23,60 | 23,70 | 23,49 | 22.300 |
03 ene 2024 | 23,83 | 24,29 | 23,66 | 23,85 | 23,63 | 22.000 |
02 ene 2024 | 23,60 | 24,00 | 23,26 | 23,80 | 23,58 | 20.200 |
29 dic 2023 | 23,44 | 23,69 | 23,21 | 23,51 | 23,30 | 13.800 |
28 dic 2023 | 23,11 | 23,40 | 23,10 | 23,20 | 22,99 | 8200 |
27 dic 2023 | 23,48 | 23,50 | 23,02 | 23,29 | 23,08 | 11.500 |
26 dic 2023 | 22,65 | 23,26 | 22,55 | 23,26 | 23,05 | 34.500 |
22 dic 2023 | 22,19 | 23,00 | 22,06 | 22,94 | 22,73 | 21.000 |
21 dic 2023 | 22,09 | 22,40 | 22,00 | 22,19 | 21,99 | 29.100 |
20 dic 2023 | 22,00 | 22,44 | 22,00 | 22,19 | 21,99 | 17.700 |
19 dic 2023 | 21,93 | 22,43 | 21,73 | 22,09 | 21,89 | 9900 |
18 dic 2023 | 22,00 | 22,21 | 21,80 | 22,00 | 21,80 | 14.200 |
15 dic 2023 | 21,82 | 22,35 | 21,73 | 22,00 | 21,80 | 11.300 |
14 dic 2023 | 22,09 | 22,21 | 21,78 | 21,95 | 21,75 | 11.800 |
13 dic 2023 | 21,67 | 22,30 | 21,50 | 22,00 | 21,80 | 11.400 |
12 dic 2023 | 21,96 | 21,96 | 20,25 | 21,55 | 21,35 | 9600 |
11 dic 2023 | 21,50 | 22,20 | 21,50 | 21,73 | 21,53 | 15.500 |
08 dic 2023 | 21,26 | 22,35 | 21,26 | 21,97 | 21,77 | 20.600 |
07 dic 2023 | 21,38 | 21,50 | 21,22 | 21,46 | 21,27 | 16.400 |
06 dic 2023 | 21,08 | 21,40 | 21,06 | 21,22 | 21,03 | 25.700 |
05 dic 2023 | 20,17 | 21,15 | 20,12 | 21,06 | 20,87 | 23.400 |
04 dic 2023 | 19,44 | 20,24 | 19,11 | 20,10 | 19,92 | 27.700 |
01 dic 2023 | 18,50 | 19,86 | 18,50 | 19,45 | 19,27 | 20.700 |
30 nov 2023 | 18,58 | 18,73 | 18,45 | 18,50 | 18,33 | 13.800 |
29 nov 2023 | 18,18 | 18,48 | 18,18 | 18,31 | 18,14 | 2200 |
28 nov 2023 | 18,05 | 18,15 | 18,05 | 18,15 | 17,99 | 8400 |
27 nov 2023 | 18,22 | 18,35 | 18,20 | 18,20 | 18,04 | 3000 |
24 nov 2023 | 18,06 | 18,38 | 18,06 | 18,38 | 18,21 | 2300 |
22 nov 2023 | 18,01 | 18,28 | 18,01 | 18,28 | 18,11 | 1900 |
21 nov 2023 | 18,27 | 18,36 | 18,05 | 18,11 | 17,95 | 3200 |
20 nov 2023 | 18,25 | 18,50 | 18,25 | 18,35 | 18,18 | 5700 |
17 nov 2023 | 18,50 | 18,50 | 18,26 | 18,32 | 18,15 | 1300 |
16 nov 2023 | 18,48 | 18,48 | 18,26 | 18,43 | 18,26 | 2200 |
15 nov 2023 | 18,40 | 18,65 | 18,25 | 18,25 | 18,08 | 6100 |
14 nov 2023 | 17,94 | 18,39 | 17,93 | 18,33 | 18,16 | 21.800 |
13 nov 2023 | 17,60 | 17,79 | 17,60 | 17,62 | 17,46 | 17.400 |
10 nov 2023 | 17,49 | 17,73 | 17,49 | 17,60 | 17,44 | 9000 |
09 nov 2023 | 17,44 | 17,49 | 17,40 | 17,49 | 17,33 | 2800 |
08 nov 2023 | 17,29 | 17,33 | 17,25 | 17,25 | 17,09 | 1300 |
07 nov 2023 | 17,42 | 17,45 | 17,41 | 17,41 | 17,25 | 6400 |
06 nov 2023 | 17,00 | 17,40 | 17,00 | 17,10 | 16,95 | 2000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |