Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 22,15 | 22,45 | 21,95 | 22,00 | 22,00 | 35.990 |
08 may 2024 | 22,25 | 22,55 | 21,95 | 21,95 | 21,95 | 40.626 |
07 may 2024 | 21,85 | 22,35 | 21,85 | 22,30 | 22,30 | 47.436 |
06 may 2024 | 21,60 | 21,85 | 21,60 | 21,75 | 21,75 | 17.750 |
03 may 2024 | 21,65 | 21,85 | 21,50 | 21,60 | 21,60 | 29.189 |
02 may 2024 | 21,60 | 21,65 | 21,40 | 21,55 | 21,55 | 53.602 |
02 may 2024 | 0.47 Dividendo | |||||
30 abr 2024 | 22,20 | 22,20 | 21,80 | 21,90 | 21,43 | 49.009 |
29 abr 2024 | 22,05 | 22,10 | 21,75 | 22,05 | 21,58 | 31.600 |
26 abr 2024 | 21,85 | 22,05 | 21,70 | 21,90 | 21,43 | 49.501 |
25 abr 2024 | 22,10 | 22,10 | 21,60 | 21,70 | 21,23 | 53.561 |
24 abr 2024 | 22,50 | 22,50 | 22,15 | 22,20 | 21,72 | 41.502 |
23 abr 2024 | 22,40 | 22,55 | 22,25 | 22,50 | 22,02 | 41.377 |
22 abr 2024 | 22,45 | 22,65 | 22,25 | 22,30 | 21,82 | 33.995 |
19 abr 2024 | 22,30 | 22,40 | 22,15 | 22,30 | 21,82 | 51.935 |
18 abr 2024 | 22,30 | 22,55 | 22,25 | 22,55 | 22,07 | 45.006 |
17 abr 2024 | 22,45 | 22,70 | 22,25 | 22,45 | 21,97 | 34.665 |
16 abr 2024 | 22,20 | 22,50 | 22,10 | 22,45 | 21,97 | 55.143 |
15 abr 2024 | 22,65 | 22,90 | 22,40 | 22,55 | 22,07 | 71.070 |
12 abr 2024 | 22,95 | 23,20 | 22,60 | 22,80 | 22,31 | 86.499 |
11 abr 2024 | 23,30 | 23,30 | 22,70 | 22,80 | 22,31 | 54.254 |
10 abr 2024 | 23,35 | 23,40 | 22,95 | 23,15 | 22,65 | 52.586 |
09 abr 2024 | 23,10 | 23,50 | 22,95 | 23,25 | 22,75 | 64.394 |
08 abr 2024 | 23,00 | 23,30 | 22,90 | 23,10 | 22,60 | 66.348 |
05 abr 2024 | 23,20 | 23,35 | 22,80 | 23,00 | 22,51 | 112.057 |
04 abr 2024 | 23,50 | 23,75 | 23,40 | 23,50 | 23,00 | 145.762 |
03 abr 2024 | 23,50 | 23,50 | 22,95 | 23,15 | 22,65 | 87.441 |
02 abr 2024 | 24,20 | 24,55 | 23,45 | 23,50 | 23,00 | 60.690 |
28 mar 2024 | 24,85 | 24,85 | 24,10 | 24,20 | 23,68 | 73.062 |
27 mar 2024 | 24,20 | 24,90 | 24,20 | 24,80 | 24,27 | 92.852 |
26 mar 2024 | 23,60 | 24,30 | 23,45 | 24,10 | 23,58 | 67.529 |
25 mar 2024 | 23,30 | 24,00 | 23,30 | 23,70 | 23,19 | 32.926 |
22 mar 2024 | 22,80 | 23,40 | 22,80 | 23,20 | 22,70 | 25.928 |
21 mar 2024 | 22,40 | 22,90 | 22,40 | 22,75 | 22,26 | 45.645 |
20 mar 2024 | 23,10 | 23,10 | 22,30 | 22,35 | 21,87 | 51.716 |
19 mar 2024 | 23,15 | 23,15 | 22,65 | 22,95 | 22,46 | 37.552 |
18 mar 2024 | 23,45 | 23,70 | 22,95 | 23,10 | 22,60 | 62.007 |
15 mar 2024 | 23,15 | 23,45 | 22,90 | 23,40 | 22,90 | 47.948 |
14 mar 2024 | 23,65 | 23,90 | 23,05 | 23,15 | 22,65 | 55.318 |
13 mar 2024 | 23,80 | 24,00 | 23,50 | 23,55 | 23,04 | 41.982 |
12 mar 2024 | 22,90 | 24,05 | 22,70 | 23,65 | 23,14 | 83.531 |
11 mar 2024 | 22,90 | 23,10 | 22,70 | 22,70 | 22,21 | 54.738 |
08 mar 2024 | 22,35 | 22,80 | 21,85 | 22,70 | 22,21 | 76.573 |
07 mar 2024 | 22,55 | 22,70 | 22,20 | 22,20 | 21,72 | 68.457 |
06 mar 2024 | 22,20 | 22,60 | 22,20 | 22,40 | 21,92 | 37.270 |
05 mar 2024 | 22,45 | 22,60 | 22,10 | 22,20 | 21,72 | 63.673 |
04 mar 2024 | 22,65 | 22,70 | 22,50 | 22,55 | 22,07 | 38.981 |
01 mar 2024 | 22,75 | 22,75 | 22,40 | 22,60 | 22,11 | 28.308 |
29 feb 2024 | 22,50 | 22,80 | 22,50 | 22,65 | 22,16 | 25.206 |
28 feb 2024 | 22,80 | 22,90 | 22,50 | 22,60 | 22,11 | 31.346 |
27 feb 2024 | 22,90 | 22,95 | 22,65 | 22,90 | 22,41 | 27.249 |
26 feb 2024 | 23,10 | 23,10 | 22,75 | 22,80 | 22,31 | 38.958 |
23 feb 2024 | 23,25 | 23,50 | 23,10 | 23,10 | 22,60 | 38.934 |
22 feb 2024 | 23,65 | 23,75 | 23,25 | 23,30 | 22,80 | 29.987 |
21 feb 2024 | 23,70 | 23,95 | 23,55 | 23,55 | 23,04 | 26.616 |
20 feb 2024 | 23,85 | 24,15 | 23,75 | 23,90 | 23,39 | 18.410 |
19 feb 2024 | 23,85 | 24,10 | 23,85 | 24,05 | 23,53 | 19.161 |
16 feb 2024 | 23,95 | 24,15 | 23,80 | 24,00 | 23,48 | 31.140 |
15 feb 2024 | 24,10 | 24,20 | 23,75 | 23,90 | 23,39 | 29.752 |
14 feb 2024 | 23,50 | 24,20 | 23,50 | 23,90 | 23,39 | 41.361 |
13 feb 2024 | 23,90 | 24,10 | 23,40 | 23,70 | 23,19 | 20.827 |
12 feb 2024 | 23,50 | 24,05 | 23,50 | 23,85 | 23,34 | 28.733 |
09 feb 2024 | 23,55 | 23,55 | 23,25 | 23,40 | 22,90 | 31.199 |
08 feb 2024 | 23,60 | 24,00 | 23,50 | 23,70 | 23,19 | 32.865 |
07 feb 2024 | 24,40 | 24,50 | 23,40 | 23,45 | 22,95 | 45.293 |
06 feb 2024 | 22,95 | 24,80 | 22,85 | 24,40 | 23,88 | 131.751 |
05 feb 2024 | 22,85 | 23,05 | 22,80 | 22,90 | 22,41 | 18.210 |
02 feb 2024 | 22,85 | 23,20 | 22,60 | 22,90 | 22,41 | 32.375 |
01 feb 2024 | 23,30 | 23,30 | 22,70 | 22,75 | 22,26 | 68.240 |
31 ene 2024 | 22,65 | 22,65 | 22,40 | 22,40 | 21,92 | 23.932 |
30 ene 2024 | 22,75 | 22,85 | 22,60 | 22,70 | 22,21 | 19.175 |
29 ene 2024 | 22,85 | 23,00 | 22,60 | 22,75 | 22,26 | 28.472 |
26 ene 2024 | 23,00 | 23,20 | 22,75 | 23,00 | 22,51 | 15.796 |
25 ene 2024 | 23,40 | 23,45 | 22,90 | 23,00 | 22,51 | 31.359 |
24 ene 2024 | 23,00 | 23,45 | 23,00 | 23,25 | 22,75 | 30.284 |
23 ene 2024 | 23,10 | 23,45 | 22,95 | 23,15 | 22,65 | 51.664 |
22 ene 2024 | 22,90 | 23,35 | 22,70 | 23,05 | 22,56 | 31.236 |
19 ene 2024 | 23,05 | 23,10 | 22,40 | 22,85 | 22,36 | 47.863 |
18 ene 2024 | 23,25 | 23,45 | 23,05 | 23,25 | 22,75 | 9145 |
17 ene 2024 | 23,55 | 23,55 | 22,85 | 23,25 | 22,75 | 28.792 |
16 ene 2024 | 23,30 | 23,55 | 23,05 | 23,25 | 22,75 | 25.232 |
15 ene 2024 | 24,25 | 24,25 | 23,35 | 23,45 | 22,95 | 40.130 |
12 ene 2024 | 23,80 | 24,70 | 23,80 | 24,25 | 23,73 | 31.079 |
11 ene 2024 | 24,50 | 24,60 | 23,90 | 23,95 | 23,44 | 18.408 |
10 ene 2024 | 24,45 | 24,75 | 24,20 | 24,30 | 23,78 | 12.702 |
09 ene 2024 | 24,20 | 24,85 | 24,20 | 24,70 | 24,17 | 35.827 |
08 ene 2024 | 24,30 | 24,35 | 23,75 | 24,15 | 23,63 | 49.081 |
05 ene 2024 | 24,80 | 24,90 | 24,20 | 24,30 | 23,78 | 40.797 |
04 ene 2024 | 24,50 | 25,00 | 24,35 | 25,00 | 24,46 | 27.725 |
03 ene 2024 | 25,05 | 25,15 | 24,35 | 24,90 | 24,37 | 41.469 |
02 ene 2024 | 25,30 | 25,35 | 24,50 | 25,00 | 24,46 | 28.953 |
29 dic 2023 | 25,05 | 25,30 | 24,85 | 25,05 | 24,51 | 24.938 |
28 dic 2023 | 25,20 | 25,40 | 25,00 | 25,15 | 24,61 | 13.903 |
27 dic 2023 | 24,80 | 25,45 | 24,80 | 25,15 | 24,61 | 23.890 |
22 dic 2023 | 25,10 | 25,40 | 24,75 | 24,90 | 24,37 | 22.227 |
21 dic 2023 | 24,70 | 25,30 | 24,25 | 25,20 | 24,66 | 42.589 |
20 dic 2023 | 24,85 | 24,85 | 24,40 | 24,50 | 23,97 | 20.468 |
19 dic 2023 | 24,20 | 25,00 | 24,20 | 24,70 | 24,17 | 36.490 |
18 dic 2023 | 24,80 | 24,80 | 23,90 | 24,65 | 24,12 | 35.322 |
15 dic 2023 | 24,80 | 25,40 | 24,55 | 24,90 | 24,37 | 62.880 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |