Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 24,88 | 24,91 | 24,87 | 24,89 | 24,89 | 17.800 |
24 jun 2024 | 24,87 | 24,90 | 24,86 | 24,90 | 24,90 | 23.800 |
21 jun 2024 | 24,89 | 24,90 | 24,89 | 24,90 | 24,90 | 5900 |
20 jun 2024 | 24,88 | 24,92 | 24,88 | 24,91 | 24,91 | 24.300 |
18 jun 2024 | 24,87 | 24,91 | 24,87 | 24,91 | 24,91 | 13.300 |
17 jun 2024 | 24,87 | 24,88 | 24,86 | 24,86 | 24,86 | 2300 |
14 jun 2024 | 24,89 | 24,92 | 24,87 | 24,92 | 24,92 | 15.500 |
13 jun 2024 | 24,87 | 24,89 | 24,87 | 24,89 | 24,89 | 2100 |
12 jun 2024 | 24,83 | 24,84 | 24,82 | 24,84 | 24,84 | 10.500 |
11 jun 2024 | 24,72 | 24,76 | 24,71 | 24,76 | 24,76 | 9100 |
10 jun 2024 | 24,78 | 24,78 | 24,72 | 24,73 | 24,73 | 8700 |
07 jun 2024 | 24,73 | 24,76 | 24,72 | 24,72 | 24,72 | 6900 |
06 jun 2024 | 24,77 | 24,81 | 24,77 | 24,79 | 24,79 | 20.200 |
05 jun 2024 | 24,74 | 24,74 | 24,70 | 24,74 | 24,74 | 18.000 |
04 jun 2024 | 24,64 | 24,66 | 24,63 | 24,66 | 24,66 | 7600 |
03 jun 2024 | 24,59 | 24,62 | 24,57 | 24,57 | 24,57 | 50.700 |
03 jun 2024 | 0.056 Dividendo | |||||
31 may 2024 | 24,63 | 24,65 | 24,59 | 24,65 | 24,59 | 17.900 |
30 may 2024 | 24,61 | 24,63 | 24,59 | 24,61 | 24,55 | 7600 |
29 may 2024 | 24,66 | 24,66 | 24,58 | 24,58 | 24,52 | 27.400 |
28 may 2024 | 24,69 | 24,72 | 24,68 | 24,69 | 24,63 | 25.500 |
24 may 2024 | 24,70 | 24,71 | 24,68 | 24,68 | 24,62 | 28.400 |
23 may 2024 | 24,77 | 24,77 | 24,70 | 24,70 | 24,64 | 23.900 |
22 may 2024 | 24,83 | 24,83 | 24,77 | 24,77 | 24,72 | 22.000 |
21 may 2024 | 24,84 | 24,84 | 24,83 | 24,84 | 24,78 | 6800 |
20 may 2024 | 24,87 | 24,88 | 24,85 | 24,86 | 24,80 | 29.200 |
17 may 2024 | 24,96 | 24,96 | 24,90 | 24,92 | 24,86 | 15.500 |
16 may 2024 | 24,98 | 24,98 | 24,97 | 24,98 | 24,92 | 17.900 |
15 may 2024 | 25,02 | 25,03 | 24,96 | 24,96 | 24,90 | 21.000 |
14 may 2024 | 24,98 | 24,99 | 24,97 | 24,98 | 24,92 | 9000 |
13 may 2024 | 24,97 | 24,98 | 24,96 | 24,98 | 24,92 | 6000 |
10 may 2024 | 24,97 | 24,98 | 24,97 | 24,98 | 24,92 | 4200 |
09 may 2024 | 25,01 | 25,01 | 24,99 | 25,00 | 24,94 | 2500 |
08 may 2024 | 25,01 | 25,03 | 25,00 | 25,03 | 24,97 | 26.800 |
07 may 2024 | 24,99 | 25,02 | 24,99 | 25,00 | 24,95 | 6400 |
06 may 2024 | 24,95 | 24,97 | 24,94 | 24,97 | 24,91 | 17.100 |
03 may 2024 | 24,92 | 24,94 | 24,90 | 24,93 | 24,87 | 23.300 |
02 may 2024 | 24,86 | 24,88 | 24,86 | 24,88 | 24,82 | 14.800 |
01 may 2024 | 24,79 | 24,87 | 24,79 | 24,87 | 24,81 | 5700 |
01 may 2024 | 0.056 Dividendo | |||||
30 abr 2024 | 24,87 | 24,88 | 24,87 | 24,88 | 24,76 | 5800 |
29 abr 2024 | 24,90 | 24,93 | 24,88 | 24,89 | 24,77 | 28.500 |
26 abr 2024 | 24,88 | 24,89 | 24,86 | 24,87 | 24,76 | 6500 |
25 abr 2024 | 24,89 | 24,89 | 24,86 | 24,89 | 24,78 | 7300 |
24 abr 2024 | 24,94 | 24,95 | 24,92 | 24,94 | 24,83 | 12.600 |
23 abr 2024 | 24,97 | 24,97 | 24,92 | 24,94 | 24,83 | 12.800 |
22 abr 2024 | 24,94 | 24,95 | 24,92 | 24,94 | 24,83 | 10.600 |
19 abr 2024 | 24,97 | 24,97 | 24,92 | 24,92 | 24,81 | 29.600 |
18 abr 2024 | 24,97 | 24,97 | 24,94 | 24,94 | 24,83 | 4000 |
17 abr 2024 | 24,94 | 24,98 | 24,94 | 24,97 | 24,85 | 25.200 |
16 abr 2024 | 24,96 | 24,97 | 24,93 | 24,96 | 24,85 | 18.000 |
15 abr 2024 | 24,98 | 25,00 | 24,94 | 24,99 | 24,88 | 11.500 |
12 abr 2024 | 25,01 | 25,02 | 24,97 | 25,00 | 24,89 | 11.600 |
11 abr 2024 | 24,96 | 24,97 | 24,93 | 24,94 | 24,83 | 146.200 |
10 abr 2024 | 24,98 | 25,00 | 24,94 | 24,94 | 24,83 | 27.400 |
09 abr 2024 | 25,07 | 25,11 | 25,07 | 25,10 | 24,99 | 9400 |
08 abr 2024 | 25,04 | 25,08 | 25,03 | 25,07 | 24,96 | 15.600 |
05 abr 2024 | 25,02 | 25,07 | 25,02 | 25,06 | 24,95 | 25.200 |
04 abr 2024 | 25,06 | 25,09 | 25,06 | 25,08 | 24,97 | 40.400 |
03 abr 2024 | 25,05 | 25,09 | 25,04 | 25,09 | 24,98 | 18.800 |
02 abr 2024 | 25,13 | 25,15 | 25,09 | 25,11 | 25,00 | 8500 |
01 abr 2024 | 25,20 | 25,20 | 25,13 | 25,16 | 25,05 | 8700 |
01 abr 2024 | 0.045 Dividendo | |||||
28 mar 2024 | 25,25 | 25,25 | 25,24 | 25,25 | 25,09 | 3800 |
27 mar 2024 | 25,24 | 25,27 | 25,21 | 25,25 | 25,10 | 16.800 |
26 mar 2024 | 25,31 | 25,31 | 25,28 | 25,28 | 25,12 | 9200 |
25 mar 2024 | 25,32 | 25,34 | 25,29 | 25,32 | 25,16 | 22.700 |
22 mar 2024 | 25,32 | 25,34 | 25,32 | 25,33 | 25,17 | 61.600 |
21 mar 2024 | 25,33 | 25,48 | 25,32 | 25,33 | 25,17 | 605.700 |
20 mar 2024 | 25,34 | 25,40 | 25,33 | 25,38 | 25,22 | 12.600 |
19 mar 2024 | 25,39 | 25,40 | 25,36 | 25,40 | 25,24 | 16.900 |
18 mar 2024 | 25,35 | 25,36 | 25,34 | 25,36 | 25,21 | 20.400 |
15 mar 2024 | 25,33 | 25,34 | 25,29 | 25,33 | 25,18 | 4800 |
14 mar 2024 | 25,37 | 25,37 | 25,35 | 25,36 | 25,21 | 7900 |
13 mar 2024 | 25,41 | 25,45 | 25,41 | 25,44 | 25,28 | 38.700 |
12 mar 2024 | 25,38 | 25,40 | 25,37 | 25,38 | 25,22 | 9900 |
11 mar 2024 | 25,41 | 25,43 | 25,39 | 25,43 | 25,27 | 18.500 |
08 mar 2024 | 25,38 | 25,44 | 25,38 | 25,42 | 25,26 | 33.000 |
07 mar 2024 | 25,37 | 25,41 | 25,36 | 25,41 | 25,25 | 6400 |
06 mar 2024 | 25,37 | 25,40 | 25,37 | 25,38 | 25,22 | 25.100 |
05 mar 2024 | 25,36 | 25,40 | 25,36 | 25,36 | 25,21 | 19.400 |
04 mar 2024 | 25,37 | 25,39 | 25,33 | 25,34 | 25,18 | 16.300 |
01 mar 2024 | 25,37 | 25,42 | 25,37 | 25,39 | 25,23 | 7700 |
01 mar 2024 | 0.056 Dividendo | |||||
29 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,22 | 2700 |
28 feb 2024 | 25,38 | 25,47 | 25,38 | 25,47 | 25,25 | 16.300 |
27 feb 2024 | 25,40 | 25,40 | 25,35 | 25,40 | 25,18 | 14.700 |
26 feb 2024 | 25,36 | 25,42 | 25,36 | 25,39 | 25,17 | 7100 |
23 feb 2024 | 25,39 | 25,44 | 25,39 | 25,42 | 25,20 | 27.500 |
22 feb 2024 | 25,37 | 25,38 | 25,34 | 25,35 | 25,14 | 8500 |
21 feb 2024 | 25,36 | 25,36 | 25,31 | 25,31 | 25,10 | 14.800 |
20 feb 2024 | 25,46 | 25,46 | 25,34 | 25,37 | 25,15 | 5700 |
16 feb 2024 | 25,30 | 25,38 | 25,30 | 25,38 | 25,16 | 11.600 |
15 feb 2024 | 25,37 | 25,37 | 25,32 | 25,32 | 25,11 | 2200 |
14 feb 2024 | 25,33 | 25,38 | 25,32 | 25,35 | 25,14 | 15.100 |
13 feb 2024 | 25,36 | 25,36 | 25,29 | 25,30 | 25,09 | 14.900 |
12 feb 2024 | 25,41 | 25,45 | 25,40 | 25,44 | 25,22 | 11.300 |
09 feb 2024 | 25,41 | 25,41 | 25,34 | 25,36 | 25,14 | 10.900 |
08 feb 2024 | 25,31 | 25,38 | 25,31 | 25,38 | 25,16 | 47.900 |
07 feb 2024 | 25,36 | 25,38 | 25,31 | 25,35 | 25,14 | 5700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |