Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 23,67 | 23,69 | 23,64 | 23,67 | 23,67 | 13.100 |
05 jun 2024 | 23,62 | 23,70 | 23,61 | 23,70 | 23,70 | 11.400 |
04 jun 2024 | 23,55 | 23,66 | 23,55 | 23,66 | 23,66 | 13.200 |
03 jun 2024 | 23,53 | 23,57 | 23,52 | 23,57 | 23,57 | 4700 |
03 jun 2024 | 0.077 Dividendo | |||||
31 may 2024 | 23,55 | 23,59 | 23,52 | 23,59 | 23,51 | 8000 |
30 may 2024 | 23,47 | 23,50 | 23,46 | 23,49 | 23,41 | 14.000 |
29 may 2024 | 23,38 | 23,41 | 23,37 | 23,40 | 23,32 | 14.000 |
28 may 2024 | 23,55 | 23,55 | 23,44 | 23,47 | 23,39 | 9300 |
24 may 2024 | 23,48 | 23,54 | 23,48 | 23,52 | 23,44 | 4800 |
23 may 2024 | 23,56 | 23,56 | 23,46 | 23,48 | 23,40 | 11.000 |
22 may 2024 | 23,55 | 23,57 | 23,52 | 23,55 | 23,47 | 10.300 |
21 may 2024 | 23,57 | 23,58 | 23,54 | 23,56 | 23,48 | 17.400 |
20 may 2024 | 23,55 | 23,56 | 23,51 | 23,53 | 23,46 | 10.200 |
17 may 2024 | 23,57 | 23,57 | 23,53 | 23,56 | 23,48 | 32.400 |
16 may 2024 | 23,61 | 23,63 | 23,59 | 23,60 | 23,52 | 15.600 |
15 may 2024 | 23,57 | 23,63 | 23,57 | 23,62 | 23,54 | 16.500 |
14 may 2024 | 23,44 | 23,51 | 23,44 | 23,48 | 23,40 | 8300 |
13 may 2024 | 23,46 | 23,48 | 23,44 | 23,44 | 23,37 | 13.400 |
10 may 2024 | 23,43 | 23,44 | 23,41 | 23,43 | 23,35 | 6200 |
09 may 2024 | 23,45 | 23,47 | 23,43 | 23,46 | 23,39 | 3200 |
08 may 2024 | 23,47 | 23,50 | 23,43 | 23,50 | 23,42 | 17.100 |
07 may 2024 | 23,46 | 23,51 | 23,46 | 23,48 | 23,40 | 14.000 |
06 may 2024 | 23,44 | 23,44 | 23,37 | 23,43 | 23,35 | 27.600 |
03 may 2024 | 23,42 | 23,44 | 23,34 | 23,39 | 23,31 | 17.200 |
02 may 2024 | 23,26 | 23,34 | 23,23 | 23,34 | 23,26 | 10.600 |
01 may 2024 | 23,22 | 23,30 | 23,19 | 23,25 | 23,17 | 12.100 |
01 may 2024 | 0.071 Dividendo | |||||
30 abr 2024 | 23,27 | 23,38 | 23,17 | 23,38 | 23,23 | 28.900 |
29 abr 2024 | 23,32 | 23,34 | 23,28 | 23,32 | 23,17 | 16.400 |
26 abr 2024 | 23,23 | 23,28 | 23,23 | 23,23 | 23,08 | 4800 |
25 abr 2024 | 23,17 | 23,23 | 23,13 | 23,22 | 23,07 | 3000 |
24 abr 2024 | 23,24 | 23,26 | 23,24 | 23,25 | 23,11 | 6400 |
23 abr 2024 | 23,25 | 23,34 | 23,25 | 23,32 | 23,17 | 8200 |
22 abr 2024 | 23,23 | 23,30 | 23,22 | 23,29 | 23,14 | 16.300 |
19 abr 2024 | 23,28 | 23,28 | 23,24 | 23,27 | 23,12 | 3300 |
18 abr 2024 | 23,28 | 23,28 | 23,20 | 23,24 | 23,09 | 39.900 |
17 abr 2024 | 23,23 | 23,33 | 23,22 | 23,30 | 23,15 | 20.500 |
16 abr 2024 | 23,21 | 23,24 | 23,16 | 23,22 | 23,07 | 61.600 |
15 abr 2024 | 23,28 | 23,29 | 23,23 | 23,24 | 23,10 | 7500 |
12 abr 2024 | 23,37 | 23,40 | 23,36 | 23,37 | 23,22 | 19.900 |
11 abr 2024 | 23,32 | 23,38 | 23,25 | 23,31 | 23,16 | 50.900 |
10 abr 2024 | 23,44 | 23,44 | 23,34 | 23,34 | 23,19 | 8900 |
09 abr 2024 | 23,55 | 23,59 | 23,54 | 23,58 | 23,44 | 3600 |
08 abr 2024 | 23,45 | 23,53 | 23,45 | 23,52 | 23,38 | 4500 |
05 abr 2024 | 23,52 | 23,57 | 23,52 | 23,53 | 23,39 | 4700 |
04 abr 2024 | 23,61 | 23,61 | 23,54 | 23,58 | 23,43 | 8400 |
03 abr 2024 | 23,49 | 23,57 | 23,49 | 23,54 | 23,39 | 15.200 |
02 abr 2024 | 23,54 | 23,59 | 23,52 | 23,59 | 23,44 | 13.200 |
01 abr 2024 | 23,61 | 23,61 | 23,51 | 23,57 | 23,42 | 14.700 |
01 abr 2024 | 0.076 Dividendo | |||||
28 mar 2024 | 23,74 | 23,80 | 23,67 | 23,73 | 23,51 | 37.500 |
27 mar 2024 | 23,72 | 23,76 | 23,72 | 23,75 | 23,53 | 13.200 |
26 mar 2024 | 23,66 | 23,71 | 23,64 | 23,69 | 23,46 | 1700 |
25 mar 2024 | 23,71 | 23,72 | 23,65 | 23,67 | 23,45 | 9100 |
22 mar 2024 | 23,71 | 23,73 | 23,69 | 23,72 | 23,50 | 2200 |
21 mar 2024 | 23,69 | 23,69 | 23,63 | 23,66 | 23,44 | 9900 |
20 mar 2024 | 23,59 | 23,72 | 23,59 | 23,64 | 23,42 | 14.700 |
19 mar 2024 | 23,59 | 23,63 | 23,59 | 23,61 | 23,39 | 7100 |
18 mar 2024 | 23,57 | 23,57 | 23,52 | 23,55 | 23,32 | 4100 |
15 mar 2024 | 23,58 | 23,58 | 23,57 | 23,57 | 23,34 | 2900 |
14 mar 2024 | 23,64 | 23,64 | 23,58 | 23,58 | 23,36 | 11.300 |
13 mar 2024 | 23,68 | 23,69 | 23,65 | 23,68 | 23,46 | 6500 |
12 mar 2024 | 23,72 | 23,72 | 23,68 | 23,71 | 23,49 | 28.900 |
11 mar 2024 | 23,71 | 23,74 | 23,70 | 23,74 | 23,52 | 12.500 |
08 mar 2024 | 23,75 | 23,78 | 23,74 | 23,75 | 23,53 | 9200 |
07 mar 2024 | 23,73 | 23,77 | 23,69 | 23,77 | 23,54 | 6800 |
06 mar 2024 | 23,70 | 23,72 | 23,67 | 23,70 | 23,48 | 13.600 |
05 mar 2024 | 23,61 | 23,68 | 23,61 | 23,64 | 23,42 | 9000 |
04 mar 2024 | 23,59 | 23,64 | 23,58 | 23,58 | 23,35 | 31.900 |
01 mar 2024 | 23,60 | 23,62 | 23,60 | 23,61 | 23,39 | 13.300 |
01 mar 2024 | 0.066 Dividendo | |||||
29 feb 2024 | 23,62 | 23,64 | 23,59 | 23,60 | 23,32 | 2800 |
28 feb 2024 | 23,57 | 23,59 | 23,55 | 23,58 | 23,29 | 5600 |
27 feb 2024 | 23,56 | 23,57 | 23,53 | 23,55 | 23,26 | 4000 |
26 feb 2024 | 23,57 | 23,62 | 23,55 | 23,58 | 23,29 | 32.200 |
23 feb 2024 | 23,52 | 23,61 | 23,52 | 23,59 | 23,31 | 5400 |
22 feb 2024 | 23,52 | 23,54 | 23,51 | 23,52 | 23,24 | 4600 |
21 feb 2024 | 23,58 | 23,63 | 23,51 | 23,53 | 23,24 | 8500 |
20 feb 2024 | 23,58 | 23,59 | 23,56 | 23,57 | 23,28 | 12.200 |
16 feb 2024 | 23,51 | 23,54 | 23,49 | 23,51 | 23,22 | 5400 |
15 feb 2024 | 23,60 | 23,61 | 23,54 | 23,58 | 23,29 | 10.100 |
14 feb 2024 | 23,50 | 23,52 | 23,47 | 23,51 | 23,23 | 5900 |
13 feb 2024 | 23,50 | 23,51 | 23,44 | 23,46 | 23,18 | 11.200 |
12 feb 2024 | 23,63 | 23,64 | 23,59 | 23,63 | 23,34 | 8000 |
09 feb 2024 | 23,60 | 23,62 | 23,59 | 23,61 | 23,32 | 2300 |
08 feb 2024 | 23,63 | 23,65 | 23,62 | 23,62 | 23,33 | 11.200 |
07 feb 2024 | 23,66 | 23,69 | 23,64 | 23,67 | 23,38 | 13.100 |
06 feb 2024 | 23,59 | 23,68 | 23,59 | 23,62 | 23,33 | 5300 |
05 feb 2024 | 23,64 | 23,64 | 23,58 | 23,61 | 23,32 | 7300 |
02 feb 2024 | 23,70 | 23,74 | 23,68 | 23,69 | 23,40 | 8700 |
01 feb 2024 | 23,83 | 23,86 | 23,81 | 23,84 | 23,55 | 11.100 |
01 feb 2024 | 0.074 Dividendo | |||||
31 ene 2024 | 23,86 | 23,86 | 23,76 | 23,80 | 23,43 | 4400 |
30 ene 2024 | 23,79 | 23,82 | 23,70 | 23,82 | 23,46 | 4800 |
29 ene 2024 | 23,68 | 23,74 | 23,68 | 23,72 | 23,36 | 7200 |
26 ene 2024 | 23,70 | 23,70 | 23,64 | 23,65 | 23,29 | 12.300 |
25 ene 2024 | 23,64 | 23,67 | 23,64 | 23,65 | 23,29 | 6300 |
24 ene 2024 | 23,65 | 23,66 | 23,57 | 23,57 | 23,21 | 7900 |
23 ene 2024 | 23,66 | 23,66 | 23,59 | 23,62 | 23,26 | 9800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |