Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 23,34 | 23,33 | 23,30 | 23,31 | 23,31 | 8717 |
22 may 2024 | 23,31 | 23,33 | 23,30 | 23,32 | 23,32 | 71.600 |
21 may 2024 | 23,34 | 23,34 | 23,31 | 23,33 | 23,33 | 376.500 |
20 may 2024 | 23,35 | 23,35 | 23,30 | 23,32 | 23,32 | 138.100 |
17 may 2024 | 23,29 | 23,32 | 23,28 | 23,32 | 23,32 | 97.800 |
16 may 2024 | 23,26 | 23,32 | 23,26 | 23,29 | 23,29 | 160.400 |
15 may 2024 | 23,28 | 23,33 | 23,27 | 23,32 | 23,32 | 104.500 |
14 may 2024 | 23,26 | 23,27 | 23,25 | 23,27 | 23,27 | 114.000 |
13 may 2024 | 23,32 | 23,32 | 23,24 | 23,26 | 23,26 | 191.500 |
10 may 2024 | 23,28 | 23,28 | 23,25 | 23,26 | 23,26 | 206.400 |
09 may 2024 | 23,30 | 23,30 | 23,25 | 23,28 | 23,28 | 122.000 |
08 may 2024 | 23,26 | 23,29 | 23,25 | 23,29 | 23,29 | 192.500 |
07 may 2024 | 23,30 | 23,45 | 23,26 | 23,27 | 23,27 | 691.200 |
06 may 2024 | 23,35 | 23,35 | 23,27 | 23,30 | 23,30 | 349.900 |
03 may 2024 | 23,34 | 23,34 | 23,28 | 23,31 | 23,31 | 244.000 |
02 may 2024 | 23,26 | 23,28 | 23,21 | 23,28 | 23,28 | 79.500 |
01 may 2024 | 23,13 | 23,28 | 23,13 | 23,22 | 23,22 | 101.800 |
01 may 2024 | 0.137 Dividendo | |||||
30 abr 2024 | 23,27 | 23,31 | 23,27 | 23,29 | 23,15 | 118.500 |
29 abr 2024 | 23,34 | 23,34 | 23,29 | 23,34 | 23,20 | 105.000 |
26 abr 2024 | 23,34 | 23,34 | 23,30 | 23,32 | 23,18 | 58.700 |
25 abr 2024 | 23,28 | 23,32 | 23,21 | 23,30 | 23,16 | 59.800 |
24 abr 2024 | 23,33 | 23,33 | 23,25 | 23,29 | 23,15 | 141.300 |
23 abr 2024 | 23,26 | 23,34 | 23,26 | 23,30 | 23,16 | 141.100 |
22 abr 2024 | 23,28 | 23,31 | 23,24 | 23,31 | 23,17 | 194.400 |
19 abr 2024 | 23,25 | 23,26 | 23,22 | 23,25 | 23,11 | 118.300 |
18 abr 2024 | 23,19 | 23,24 | 23,19 | 23,24 | 23,10 | 236.200 |
17 abr 2024 | 23,23 | 23,27 | 23,20 | 23,22 | 23,08 | 428.200 |
16 abr 2024 | 23,21 | 23,24 | 23,17 | 23,20 | 23,07 | 173.600 |
15 abr 2024 | 23,22 | 23,24 | 23,16 | 23,20 | 23,06 | 76.700 |
12 abr 2024 | 23,20 | 23,25 | 23,20 | 23,25 | 23,11 | 280.400 |
11 abr 2024 | 23,25 | 23,28 | 23,20 | 23,23 | 23,09 | 108.800 |
10 abr 2024 | 23,21 | 23,25 | 23,18 | 23,22 | 23,08 | 156.600 |
09 abr 2024 | 23,30 | 23,32 | 23,27 | 23,30 | 23,16 | 333.400 |
08 abr 2024 | 23,22 | 23,28 | 23,22 | 23,26 | 23,12 | 172.100 |
05 abr 2024 | 23,26 | 23,30 | 23,22 | 23,23 | 23,09 | 119.400 |
04 abr 2024 | 23,28 | 23,31 | 23,21 | 23,23 | 23,09 | 110.800 |
03 abr 2024 | 23,27 | 23,28 | 23,20 | 23,26 | 23,12 | 148.700 |
02 abr 2024 | 23,20 | 23,28 | 23,19 | 23,23 | 23,09 | 167.800 |
01 abr 2024 | 23,28 | 23,29 | 23,22 | 23,23 | 23,09 | 153.800 |
01 abr 2024 | 0.14 Dividendo | |||||
28 mar 2024 | 23,36 | 23,42 | 23,36 | 23,38 | 23,10 | 182.500 |
27 mar 2024 | 23,32 | 23,41 | 23,32 | 23,40 | 23,12 | 138.100 |
26 mar 2024 | 23,37 | 23,45 | 23,32 | 23,35 | 23,07 | 109.300 |
25 mar 2024 | 23,38 | 23,46 | 23,35 | 23,39 | 23,11 | 128.200 |
22 mar 2024 | 23,45 | 23,48 | 23,36 | 23,38 | 23,10 | 114.100 |
21 mar 2024 | 23,39 | 23,45 | 23,35 | 23,41 | 23,13 | 116.500 |
20 mar 2024 | 23,41 | 23,44 | 23,33 | 23,43 | 23,15 | 77.000 |
19 mar 2024 | 23,37 | 23,42 | 23,33 | 23,39 | 23,11 | 137.300 |
18 mar 2024 | 23,38 | 23,39 | 23,30 | 23,36 | 23,08 | 169.800 |
15 mar 2024 | 23,34 | 23,39 | 23,26 | 23,33 | 23,05 | 100.200 |
14 mar 2024 | 23,33 | 23,34 | 23,25 | 23,26 | 22,98 | 160.300 |
13 mar 2024 | 23,29 | 23,45 | 23,29 | 23,31 | 23,03 | 77.400 |
12 mar 2024 | 23,35 | 23,38 | 23,27 | 23,29 | 23,01 | 233.500 |
11 mar 2024 | 23,33 | 23,43 | 23,28 | 23,29 | 23,01 | 147.300 |
08 mar 2024 | 23,33 | 23,33 | 23,26 | 23,31 | 23,03 | 234.700 |
07 mar 2024 | 23,33 | 23,34 | 23,26 | 23,26 | 22,98 | 412.800 |
06 mar 2024 | 23,27 | 23,31 | 23,24 | 23,29 | 23,01 | 307.900 |
05 mar 2024 | 23,27 | 23,33 | 23,23 | 23,24 | 22,96 | 182.400 |
04 mar 2024 | 23,28 | 23,33 | 23,22 | 23,25 | 22,97 | 277.800 |
01 mar 2024 | 23,34 | 23,34 | 23,20 | 23,26 | 22,98 | 374.600 |
01 mar 2024 | 0.139 Dividendo | |||||
29 feb 2024 | 23,35 | 23,43 | 23,30 | 23,33 | 22,92 | 200.400 |
28 feb 2024 | 23,30 | 23,35 | 23,25 | 23,30 | 22,89 | 122.800 |
27 feb 2024 | 23,23 | 23,32 | 23,23 | 23,29 | 22,88 | 129.100 |
26 feb 2024 | 23,32 | 23,40 | 23,20 | 23,25 | 22,84 | 128.100 |
23 feb 2024 | 23,33 | 23,38 | 23,27 | 23,28 | 22,87 | 64.500 |
22 feb 2024 | 23,27 | 23,34 | 23,24 | 23,27 | 22,86 | 92.000 |
21 feb 2024 | 23,30 | 23,30 | 23,20 | 23,25 | 22,84 | 90.200 |
20 feb 2024 | 23,26 | 23,36 | 23,22 | 23,22 | 22,81 | 126.100 |
16 feb 2024 | 23,20 | 23,30 | 23,20 | 23,24 | 22,83 | 100.800 |
15 feb 2024 | 23,29 | 23,34 | 23,23 | 23,31 | 22,90 | 231.800 |
14 feb 2024 | 23,27 | 23,29 | 23,18 | 23,22 | 22,81 | 106.400 |
13 feb 2024 | 23,19 | 23,26 | 23,15 | 23,20 | 22,79 | 87.800 |
12 feb 2024 | 23,22 | 23,48 | 23,22 | 23,30 | 22,88 | 185.700 |
09 feb 2024 | 23,29 | 23,30 | 23,18 | 23,26 | 22,85 | 155.500 |
08 feb 2024 | 23,23 | 23,33 | 23,20 | 23,23 | 22,82 | 65.800 |
07 feb 2024 | 23,23 | 23,25 | 23,17 | 23,19 | 22,78 | 78.400 |
06 feb 2024 | 23,17 | 23,28 | 23,12 | 23,16 | 22,75 | 115.500 |
05 feb 2024 | 23,20 | 23,24 | 23,11 | 23,12 | 22,71 | 211.200 |
02 feb 2024 | 23,21 | 23,30 | 23,12 | 23,15 | 22,74 | 114.800 |
01 feb 2024 | 23,17 | 23,26 | 23,14 | 23,20 | 22,79 | 162.500 |
01 feb 2024 | 0.143 Dividendo | |||||
31 ene 2024 | 23,35 | 23,40 | 23,24 | 23,26 | 22,71 | 255.600 |
30 ene 2024 | 23,31 | 23,42 | 23,26 | 23,30 | 22,75 | 231.500 |
29 ene 2024 | 23,21 | 23,36 | 23,20 | 23,30 | 22,75 | 133.300 |
26 ene 2024 | 23,35 | 23,37 | 23,25 | 23,28 | 22,73 | 195.100 |
25 ene 2024 | 23,28 | 23,39 | 23,19 | 23,29 | 22,74 | 111.500 |
24 ene 2024 | 23,27 | 23,28 | 23,21 | 23,21 | 22,66 | 93.000 |
23 ene 2024 | 23,18 | 23,26 | 23,17 | 23,22 | 22,67 | 116.200 |
22 ene 2024 | 23,20 | 23,28 | 23,16 | 23,17 | 22,62 | 148.600 |
19 ene 2024 | 23,16 | 23,26 | 23,14 | 23,23 | 22,68 | 98.400 |
18 ene 2024 | 23,12 | 23,22 | 23,10 | 23,12 | 22,57 | 206.000 |
17 ene 2024 | 23,20 | 23,23 | 23,08 | 23,12 | 22,57 | 192.200 |
16 ene 2024 | 23,21 | 23,32 | 23,13 | 23,15 | 22,60 | 192.600 |
12 ene 2024 | 23,28 | 23,32 | 23,20 | 23,23 | 22,68 | 118.000 |
11 ene 2024 | 23,22 | 23,31 | 23,15 | 23,19 | 22,64 | 145.800 |
10 ene 2024 | 23,15 | 23,23 | 23,14 | 23,17 | 22,62 | 150.000 |
09 ene 2024 | 23,09 | 23,16 | 23,09 | 23,14 | 22,59 | 278.500 |
08 ene 2024 | 23,10 | 23,15 | 23,06 | 23,14 | 22,59 | 213.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |