Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 24,10 | 24,12 | 24,00 | 24,10 | 24,10 | 18.000 |
13 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
12 jun 2024 | 24,28 | 24,30 | 24,28 | 24,30 | 24,30 | 2000 |
11 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 600 |
10 jun 2024 | 24,33 | 24,33 | 24,30 | 24,30 | 24,30 | 1600 |
07 jun 2024 | 24,40 | 24,40 | 24,34 | 24,37 | 24,37 | 1900 |
06 jun 2024 | 24,35 | 24,42 | 24,35 | 24,41 | 24,41 | 3800 |
05 jun 2024 | 24,43 | 24,44 | 24,28 | 24,28 | 24,28 | 1200 |
04 jun 2024 | 24,29 | 24,29 | 24,28 | 24,29 | 24,29 | 2000 |
03 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 700 |
31 may 2024 | 24,13 | 24,25 | 24,13 | 24,25 | 24,25 | 14.400 |
30 may 2024 | 24,23 | 24,23 | 24,04 | 24,18 | 24,18 | 2900 |
29 may 2024 | 24,08 | 24,16 | 24,08 | 24,16 | 24,16 | 6600 |
28 may 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | 300 |
24 may 2024 | 24,05 | 24,12 | 24,05 | 24,12 | 24,12 | 2200 |
23 may 2024 | 24,06 | 24,10 | 24,06 | 24,10 | 24,10 | 3100 |
22 may 2024 | 24,11 | 24,11 | 24,00 | 24,09 | 24,09 | 3000 |
21 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 500 |
20 may 2024 | 24,12 | 24,12 | 24,06 | 24,10 | 24,10 | 900 |
17 may 2024 | 23,99 | 24,00 | 23,99 | 24,00 | 24,00 | 2600 |
16 may 2024 | 24,14 | 24,23 | 23,99 | 23,99 | 23,99 | 1700 |
15 may 2024 | 24,12 | 24,12 | 24,01 | 24,08 | 24,08 | 2300 |
14 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 1100 |
13 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 1700 |
10 may 2024 | 23,95 | 24,00 | 23,95 | 24,00 | 24,00 | 1900 |
09 may 2024 | 23,95 | 24,04 | 23,95 | 24,03 | 24,03 | 600 |
08 may 2024 | 23,95 | 24,07 | 23,95 | 24,07 | 24,07 | 1900 |
07 may 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
06 may 2024 | 23,92 | 24,02 | 23,92 | 24,02 | 24,02 | 1900 |
03 may 2024 | 24,08 | 24,08 | 23,92 | 23,92 | 23,92 | 3600 |
02 may 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | 900 |
01 may 2024 | 23,85 | 23,99 | 23,85 | 23,99 | 23,99 | 900 |
30 abr 2024 | 23,85 | 23,98 | 23,85 | 23,94 | 23,94 | 6100 |
29 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | 400 |
26 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | 700 |
25 abr 2024 | 24,00 | 24,04 | 23,88 | 23,92 | 23,92 | 1700 |
24 abr 2024 | 24,00 | 24,00 | 23,85 | 23,97 | 23,97 | 4800 |
23 abr 2024 | 23,95 | 24,06 | 23,95 | 24,06 | 24,06 | 3300 |
22 abr 2024 | 23,85 | 23,90 | 23,85 | 23,90 | 23,90 | 12.400 |
19 abr 2024 | 23,87 | 23,95 | 23,85 | 23,90 | 23,90 | 6500 |
18 abr 2024 | 23,83 | 23,93 | 23,80 | 23,90 | 23,90 | 3600 |
17 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | 400 |
16 abr 2024 | 23,84 | 23,92 | 23,84 | 23,91 | 23,91 | 3000 |
15 abr 2024 | 23,80 | 23,89 | 23,80 | 23,88 | 23,88 | 9500 |
12 abr 2024 | 23,80 | 23,89 | 23,80 | 23,89 | 23,89 | 5400 |
12 abr 2024 | 0.313 Dividendo | |||||
11 abr 2024 | 23,95 | 24,03 | 23,95 | 23,96 | 23,65 | 2900 |
10 abr 2024 | 24,15 | 24,15 | 23,95 | 24,02 | 23,71 | 5200 |
09 abr 2024 | 24,10 | 24,17 | 24,07 | 24,17 | 23,85 | 5200 |
08 abr 2024 | 24,08 | 24,17 | 24,08 | 24,10 | 23,79 | 3300 |
05 abr 2024 | 24,23 | 24,23 | 24,15 | 24,15 | 23,83 | 2200 |
04 abr 2024 | 24,13 | 24,16 | 24,13 | 24,16 | 23,84 | 2600 |
03 abr 2024 | 24,17 | 24,18 | 24,11 | 24,12 | 23,80 | 6400 |
02 abr 2024 | 24,13 | 24,19 | 24,13 | 24,17 | 23,85 | 600 |
01 abr 2024 | 24,22 | 24,22 | 24,13 | 24,13 | 23,81 | 3500 |
28 mar 2024 | 24,15 | 24,22 | 24,14 | 24,22 | 23,90 | 12.000 |
27 mar 2024 | 24,17 | 24,17 | 24,14 | 24,15 | 23,83 | 17.400 |
26 mar 2024 | 24,13 | 24,28 | 24,12 | 24,28 | 23,96 | 5800 |
25 mar 2024 | 24,15 | 24,33 | 24,12 | 24,13 | 23,81 | 14.900 |
22 mar 2024 | 24,15 | 24,21 | 24,12 | 24,16 | 23,84 | 20.900 |
21 mar 2024 | 24,30 | 24,34 | 24,16 | 24,16 | 23,84 | 7600 |
20 mar 2024 | 24,08 | 24,30 | 24,07 | 24,30 | 23,98 | 9000 |
19 mar 2024 | 24,10 | 24,15 | 24,06 | 24,08 | 23,77 | 5800 |
18 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 23,78 | 300 |
15 mar 2024 | 24,06 | 24,06 | 24,05 | 24,05 | 23,74 | 600 |
14 mar 2024 | 24,02 | 24,05 | 24,02 | 24,05 | 23,74 | 800 |
13 mar 2024 | 24,10 | 24,10 | 23,96 | 24,07 | 23,76 | 3900 |
12 mar 2024 | 24,00 | 24,05 | 24,00 | 24,01 | 23,70 | 3100 |
11 mar 2024 | 24,05 | 24,05 | 23,90 | 24,00 | 23,69 | 1900 |
08 mar 2024 | 23,98 | 23,98 | 23,95 | 23,95 | 23,64 | 1200 |
07 mar 2024 | 23,96 | 24,01 | 23,80 | 23,97 | 23,66 | 10.000 |
06 mar 2024 | 24,08 | 24,08 | 23,92 | 23,92 | 23,61 | 1400 |
05 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,70 | 500 |
04 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,70 | 100 |
01 mar 2024 | 23,78 | 24,09 | 23,75 | 24,01 | 23,70 | 8000 |
29 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,45 | 1600 |
28 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,60 | 300 |
27 feb 2024 | 23,98 | 23,98 | 23,80 | 23,84 | 23,53 | 2300 |
26 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,68 | 300 |
23 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,68 | 1000 |
22 feb 2024 | 23,95 | 24,02 | 23,95 | 24,00 | 23,69 | 11.200 |
21 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,64 | 900 |
20 feb 2024 | 23,95 | 24,03 | 23,83 | 23,99 | 23,68 | 2000 |
16 feb 2024 | 23,82 | 24,04 | 23,80 | 23,80 | 23,49 | 1400 |
15 feb 2024 | 23,85 | 23,96 | 23,85 | 23,94 | 23,63 | 1700 |
14 feb 2024 | 23,75 | 23,94 | 23,72 | 23,76 | 23,45 | 5900 |
13 feb 2024 | 23,90 | 23,90 | 23,67 | 23,72 | 23,41 | 2200 |
12 feb 2024 | 23,83 | 24,01 | 23,83 | 24,00 | 23,69 | 10.400 |
09 feb 2024 | 23,66 | 23,84 | 23,66 | 23,83 | 23,52 | 3200 |
08 feb 2024 | 23,70 | 23,85 | 23,67 | 23,84 | 23,53 | 5200 |
07 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,54 | 700 |
06 feb 2024 | 23,67 | 23,84 | 23,65 | 23,84 | 23,53 | 3600 |
05 feb 2024 | 23,69 | 23,87 | 23,69 | 23,86 | 23,55 | 3400 |
02 feb 2024 | 23,84 | 23,89 | 23,69 | 23,88 | 23,57 | 4600 |
01 feb 2024 | 23,57 | 23,97 | 23,57 | 23,97 | 23,66 | 26.700 |
31 ene 2024 | 23,86 | 23,91 | 23,41 | 23,41 | 23,10 | 61.900 |
30 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,79 | 700 |
29 ene 2024 | 23,90 | 24,03 | 23,89 | 23,89 | 23,58 | 3600 |
26 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,73 | 11.800 |
25 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,69 | 3000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |