Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 24,99 | 25,23 | 24,98 | 25,23 | 25,23 | 91.700 |
27 mar 2024 | 24,85 | 25,09 | 24,85 | 25,07 | 25,07 | 9100 |
26 mar 2024 | 24,76 | 24,84 | 24,61 | 24,71 | 24,71 | 4700 |
25 mar 2024 | 24,76 | 24,80 | 24,49 | 24,65 | 24,65 | 6000 |
22 mar 2024 | 24,47 | 24,53 | 24,21 | 24,53 | 24,53 | 11.400 |
21 mar 2024 | 24,20 | 24,44 | 24,19 | 24,34 | 24,34 | 13.600 |
20 mar 2024 | 24,10 | 24,33 | 24,09 | 24,28 | 24,28 | 3900 |
19 mar 2024 | 23,75 | 24,24 | 23,75 | 24,22 | 24,22 | 10.500 |
18 mar 2024 | 23,81 | 24,20 | 23,81 | 24,16 | 24,16 | 17.300 |
15 mar 2024 | 23,85 | 23,91 | 23,72 | 23,87 | 23,87 | 32.600 |
14 mar 2024 | 23,75 | 23,82 | 23,68 | 23,72 | 23,72 | 31.500 |
13 mar 2024 | 23,67 | 23,74 | 23,58 | 23,73 | 23,73 | 13.200 |
12 mar 2024 | 23,65 | 23,76 | 23,50 | 23,50 | 23,50 | 12.700 |
11 mar 2024 | 23,75 | 23,88 | 23,63 | 23,82 | 23,82 | 32.600 |
08 mar 2024 | 23,87 | 23,94 | 23,66 | 23,80 | 23,80 | 17.900 |
07 mar 2024 | 23,64 | 23,93 | 23,64 | 23,83 | 23,83 | 4300 |
06 mar 2024 | 23,44 | 23,74 | 23,44 | 23,74 | 23,74 | 25.300 |
05 mar 2024 | 23,22 | 23,37 | 23,20 | 23,29 | 23,29 | 15.500 |
04 mar 2024 | 23,25 | 23,37 | 23,12 | 23,31 | 23,31 | 16.200 |
01 mar 2024 | 23,21 | 23,38 | 22,94 | 23,23 | 23,23 | 25.400 |
29 feb 2024 | 23,42 | 23,46 | 23,32 | 23,42 | 23,42 | 18.100 |
28 feb 2024 | 23,31 | 23,37 | 23,29 | 23,29 | 23,29 | 6200 |
27 feb 2024 | 23,15 | 23,44 | 23,15 | 23,31 | 23,31 | 9800 |
26 feb 2024 | 23,14 | 23,21 | 23,04 | 23,20 | 23,20 | 32.000 |
23 feb 2024 | 22,90 | 23,20 | 22,86 | 23,17 | 23,17 | 15.300 |
22 feb 2024 | 22,91 | 23,15 | 22,74 | 23,06 | 23,06 | 15.500 |
21 feb 2024 | 22,59 | 22,97 | 22,58 | 22,96 | 22,96 | 21.500 |
20 feb 2024 | 22,70 | 22,70 | 22,42 | 22,54 | 22,54 | 17.000 |
16 feb 2024 | 22,63 | 22,97 | 22,63 | 22,85 | 22,85 | 41.800 |
15 feb 2024 | 22,52 | 22,72 | 22,51 | 22,72 | 22,72 | 22.700 |
14 feb 2024 | 22,61 | 22,67 | 22,37 | 22,43 | 22,43 | 18.100 |
13 feb 2024 | 22,81 | 22,81 | 22,54 | 22,61 | 22,61 | 16.200 |
12 feb 2024 | 22,85 | 22,95 | 22,75 | 22,83 | 22,83 | 32.400 |
09 feb 2024 | 23,10 | 23,10 | 22,73 | 22,81 | 22,81 | 57.200 |
08 feb 2024 | 22,99 | 23,33 | 22,95 | 23,09 | 23,09 | 98.800 |
07 feb 2024 | 23,10 | 23,22 | 22,94 | 23,09 | 23,09 | 193.900 |
06 feb 2024 | 23,08 | 23,35 | 22,98 | 23,07 | 23,07 | 48.200 |
05 feb 2024 | 22,85 | 23,29 | 22,72 | 22,97 | 22,97 | 103.700 |
02 feb 2024 | 23,39 | 23,50 | 23,06 | 23,12 | 23,12 | 27.500 |
01 feb 2024 | 23,63 | 23,75 | 23,56 | 23,75 | 23,75 | 14.600 |
31 ene 2024 | 23,73 | 23,73 | 23,47 | 23,64 | 23,64 | 9100 |
30 ene 2024 | 23,64 | 23,67 | 23,52 | 23,52 | 23,52 | 13.000 |
29 ene 2024 | 23,74 | 23,74 | 23,46 | 23,70 | 23,70 | 16.300 |
26 ene 2024 | 23,47 | 23,64 | 23,37 | 23,64 | 23,64 | 10.600 |
25 ene 2024 | 23,42 | 23,49 | 23,05 | 23,29 | 23,29 | 45.100 |
24 ene 2024 | 23,50 | 23,52 | 23,08 | 23,15 | 23,15 | 178.000 |
23 ene 2024 | 23,65 | 23,66 | 23,30 | 23,41 | 23,41 | 24.200 |
22 ene 2024 | 23,60 | 23,73 | 23,44 | 23,73 | 23,73 | 10.300 |
19 ene 2024 | 23,49 | 23,68 | 23,42 | 23,51 | 23,51 | 38.300 |
18 ene 2024 | 23,71 | 23,72 | 23,48 | 23,58 | 23,58 | 13.800 |
17 ene 2024 | 23,61 | 23,88 | 23,29 | 23,67 | 23,67 | 51.600 |
16 ene 2024 | 24,08 | 24,12 | 23,78 | 23,78 | 23,78 | 10.500 |
12 ene 2024 | 24,23 | 24,23 | 23,99 | 24,03 | 24,03 | 10.600 |
11 ene 2024 | 23,97 | 24,17 | 23,93 | 24,13 | 24,13 | 38.300 |
10 ene 2024 | 24,34 | 24,34 | 23,84 | 23,95 | 23,95 | 27.200 |
09 ene 2024 | 24,20 | 24,38 | 23,85 | 24,31 | 24,31 | 42.400 |
08 ene 2024 | 24,39 | 24,65 | 24,32 | 24,36 | 24,36 | 62.300 |
05 ene 2024 | 23,82 | 24,57 | 23,68 | 24,44 | 24,44 | 121.200 |
04 ene 2024 | 23,23 | 23,69 | 23,19 | 23,57 | 23,57 | 24.400 |
03 ene 2024 | 22,70 | 23,23 | 22,63 | 23,01 | 23,01 | 52.700 |
02 ene 2024 | 22,97 | 23,36 | 22,90 | 23,28 | 23,28 | 65.500 |
29 dic 2023 | 23,45 | 23,45 | 22,90 | 23,10 | 23,10 | 70.100 |
28 dic 2023 | 23,30 | 23,34 | 22,94 | 23,03 | 23,03 | 99.600 |
28 dic 2023 | 1.194 Dividendo | |||||
27 dic 2023 | 24,19 | 24,35 | 24,12 | 24,32 | 23,13 | 30.000 |
26 dic 2023 | 23,44 | 24,16 | 23,44 | 24,12 | 22,94 | 23.900 |
22 dic 2023 | 23,19 | 23,40 | 23,00 | 23,39 | 22,24 | 16.000 |
21 dic 2023 | 23,06 | 23,19 | 22,94 | 23,10 | 21,97 | 53.600 |
20 dic 2023 | 23,11 | 23,35 | 22,98 | 22,98 | 21,85 | 25.300 |
19 dic 2023 | 23,00 | 23,17 | 22,80 | 22,99 | 21,86 | 62.500 |
18 dic 2023 | 22,90 | 23,33 | 22,90 | 23,03 | 21,90 | 19.200 |
15 dic 2023 | 22,92 | 22,93 | 22,71 | 22,88 | 21,76 | 11.200 |
14 dic 2023 | 22,50 | 22,90 | 22,45 | 22,89 | 21,77 | 24.500 |
13 dic 2023 | 21,97 | 22,46 | 21,85 | 22,45 | 21,35 | 19.500 |
12 dic 2023 | 22,06 | 22,06 | 21,65 | 21,86 | 20,79 | 22.600 |
11 dic 2023 | 22,01 | 22,03 | 21,90 | 21,94 | 20,86 | 8700 |
08 dic 2023 | 21,77 | 22,06 | 21,71 | 22,06 | 20,98 | 24.900 |
07 dic 2023 | 21,68 | 21,87 | 21,62 | 21,78 | 20,71 | 83.600 |
06 dic 2023 | 21,97 | 21,97 | 21,65 | 21,68 | 20,62 | 14.000 |
05 dic 2023 | 21,93 | 22,02 | 21,75 | 21,90 | 20,82 | 17.100 |
04 dic 2023 | 22,00 | 22,10 | 21,95 | 22,05 | 20,97 | 25.000 |
01 dic 2023 | 21,86 | 22,19 | 21,86 | 22,18 | 21,09 | 31.100 |
30 nov 2023 | 21,66 | 21,91 | 21,44 | 21,71 | 20,64 | 139.100 |
29 nov 2023 | 22,00 | 22,00 | 21,67 | 21,70 | 20,63 | 27.500 |
28 nov 2023 | 21,90 | 22,10 | 21,88 | 22,02 | 20,94 | 20.500 |
27 nov 2023 | 21,80 | 21,87 | 21,68 | 21,81 | 20,74 | 24.400 |
24 nov 2023 | 21,51 | 21,73 | 21,38 | 21,66 | 20,60 | 11.800 |
22 nov 2023 | 21,08 | 21,63 | 21,00 | 21,52 | 20,46 | 201.600 |
21 nov 2023 | 21,24 | 21,24 | 21,00 | 21,13 | 20,09 | 6600 |
20 nov 2023 | 21,04 | 21,59 | 21,04 | 21,36 | 20,31 | 14.500 |
17 nov 2023 | 20,62 | 21,03 | 20,62 | 21,03 | 20,00 | 3800 |
16 nov 2023 | 20,80 | 20,84 | 20,52 | 20,57 | 19,56 | 3800 |
15 nov 2023 | 21,11 | 21,28 | 20,88 | 20,88 | 19,85 | 8400 |
14 nov 2023 | 20,97 | 21,20 | 20,96 | 21,05 | 20,02 | 2800 |
13 nov 2023 | 20,76 | 20,76 | 20,55 | 20,72 | 19,70 | 14.700 |
10 nov 2023 | 20,63 | 20,81 | 20,59 | 20,81 | 19,79 | 13.600 |
09 nov 2023 | 20,57 | 20,75 | 20,43 | 20,54 | 19,53 | 9900 |
08 nov 2023 | 20,30 | 20,50 | 20,18 | 20,22 | 19,23 | 14.500 |
07 nov 2023 | 20,90 | 21,41 | 20,24 | 20,43 | 19,43 | 9500 |
06 nov 2023 | 21,49 | 21,49 | 20,86 | 20,89 | 19,86 | 8200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |