Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 23,92 | 23,94 | 23,92 | 23,94 | 23,94 | 278.479 |
20 may 2024 | 23,92 | 23,93 | 23,92 | 23,93 | 23,93 | 281.400 |
17 may 2024 | 23,92 | 23,93 | 23,92 | 23,93 | 23,93 | 520.800 |
16 may 2024 | 23,91 | 23,92 | 23,91 | 23,91 | 23,91 | 721.300 |
15 may 2024 | 23,90 | 23,91 | 23,90 | 23,90 | 23,90 | 328.800 |
14 may 2024 | 23,90 | 23,91 | 23,90 | 23,90 | 23,90 | 356.500 |
13 may 2024 | 23,91 | 23,91 | 23,90 | 23,91 | 23,91 | 524.100 |
10 may 2024 | 23,90 | 23,91 | 23,90 | 23,91 | 23,91 | 319.100 |
09 may 2024 | 23,91 | 23,91 | 23,90 | 23,91 | 23,91 | 260.000 |
08 may 2024 | 23,88 | 23,89 | 23,88 | 23,89 | 23,89 | 495.900 |
07 may 2024 | 23,88 | 23,89 | 23,88 | 23,89 | 23,89 | 244.600 |
06 may 2024 | 23,87 | 23,88 | 23,87 | 23,88 | 23,88 | 427.800 |
03 may 2024 | 23,89 | 23,89 | 23,87 | 23,88 | 23,88 | 356.900 |
02 may 2024 | 23,87 | 23,88 | 23,87 | 23,88 | 23,88 | 1.223.400 |
01 may 2024 | 23,87 | 23,87 | 23,86 | 23,87 | 23,87 | 316.900 |
01 may 2024 | 0.092 Dividendo | |||||
30 abr 2024 | 23,96 | 23,96 | 23,94 | 23,95 | 23,86 | 2.228.100 |
29 abr 2024 | 23,94 | 23,95 | 23,94 | 23,94 | 23,85 | 397.300 |
26 abr 2024 | 23,94 | 23,95 | 23,94 | 23,94 | 23,85 | 351.600 |
25 abr 2024 | 23,93 | 23,94 | 23,93 | 23,94 | 23,85 | 746.000 |
24 abr 2024 | 23,92 | 23,93 | 23,92 | 23,92 | 23,83 | 360.800 |
23 abr 2024 | 23,92 | 23,93 | 23,92 | 23,92 | 23,83 | 358.700 |
22 abr 2024 | 23,93 | 23,93 | 23,92 | 23,93 | 23,84 | 958.800 |
19 abr 2024 | 23,92 | 23,93 | 23,92 | 23,93 | 23,84 | 343.600 |
18 abr 2024 | 23,92 | 23,93 | 23,92 | 23,93 | 23,84 | 526.400 |
17 abr 2024 | 23,90 | 23,92 | 23,90 | 23,92 | 23,83 | 2.840.200 |
16 abr 2024 | 23,90 | 23,91 | 23,90 | 23,90 | 23,81 | 637.000 |
15 abr 2024 | 23,90 | 23,91 | 23,90 | 23,91 | 23,82 | 348.900 |
12 abr 2024 | 23,89 | 23,91 | 23,89 | 23,91 | 23,82 | 482.200 |
11 abr 2024 | 23,89 | 23,90 | 23,89 | 23,89 | 23,80 | 407.500 |
10 abr 2024 | 23,88 | 23,89 | 23,88 | 23,89 | 23,80 | 521.500 |
09 abr 2024 | 23,88 | 23,89 | 23,88 | 23,88 | 23,79 | 507.500 |
08 abr 2024 | 23,88 | 23,89 | 23,88 | 23,89 | 23,80 | 405.700 |
05 abr 2024 | 23,89 | 23,89 | 23,88 | 23,88 | 23,79 | 421.600 |
04 abr 2024 | 23,89 | 23,89 | 23,88 | 23,88 | 23,79 | 380.100 |
03 abr 2024 | 23,86 | 23,87 | 23,86 | 23,87 | 23,78 | 467.800 |
02 abr 2024 | 23,87 | 23,87 | 23,86 | 23,86 | 23,77 | 382.100 |
01 abr 2024 | 23,87 | 23,87 | 23,85 | 23,85 | 23,76 | 432.700 |
01 abr 2024 | 0.093 Dividendo | |||||
28 mar 2024 | 23,94 | 23,96 | 23,94 | 23,94 | 23,76 | 622.200 |
27 mar 2024 | 23,94 | 23,95 | 23,94 | 23,94 | 23,76 | 269.600 |
26 mar 2024 | 23,93 | 23,94 | 23,93 | 23,93 | 23,75 | 511.100 |
25 mar 2024 | 23,94 | 23,94 | 23,92 | 23,93 | 23,75 | 351.100 |
22 mar 2024 | 23,93 | 23,93 | 23,92 | 23,92 | 23,74 | 584.000 |
21 mar 2024 | 23,92 | 23,93 | 23,92 | 23,93 | 23,75 | 1.571.300 |
20 mar 2024 | 23,90 | 23,92 | 23,90 | 23,92 | 23,74 | 390.100 |
19 mar 2024 | 23,90 | 23,91 | 23,90 | 23,90 | 23,72 | 458.500 |
18 mar 2024 | 23,90 | 23,91 | 23,90 | 23,91 | 23,73 | 267.100 |
15 mar 2024 | 23,89 | 23,91 | 23,89 | 23,91 | 23,73 | 258.800 |
14 mar 2024 | 23,89 | 23,90 | 23,89 | 23,90 | 23,72 | 278.300 |
13 mar 2024 | 23,88 | 23,89 | 23,88 | 23,89 | 23,71 | 418.600 |
12 mar 2024 | 23,88 | 23,89 | 23,88 | 23,89 | 23,71 | 292.100 |
11 mar 2024 | 23,89 | 23,89 | 23,88 | 23,89 | 23,71 | 262.000 |
08 mar 2024 | 23,89 | 23,89 | 23,88 | 23,89 | 23,71 | 446.300 |
07 mar 2024 | 23,89 | 23,89 | 23,87 | 23,88 | 23,70 | 348.600 |
06 mar 2024 | 23,86 | 23,87 | 23,86 | 23,87 | 23,69 | 399.500 |
05 mar 2024 | 23,87 | 23,87 | 23,86 | 23,87 | 23,69 | 572.400 |
04 mar 2024 | 23,86 | 23,87 | 23,86 | 23,87 | 23,69 | 316.400 |
01 mar 2024 | 23,87 | 23,87 | 23,86 | 23,87 | 23,69 | 456.600 |
01 mar 2024 | 0.086 Dividendo | |||||
29 feb 2024 | 23,94 | 23,95 | 23,93 | 23,95 | 23,68 | 421.400 |
28 feb 2024 | 23,92 | 23,94 | 23,92 | 23,93 | 23,66 | 358.800 |
27 feb 2024 | 23,92 | 23,93 | 23,92 | 23,93 | 23,66 | 803.400 |
26 feb 2024 | 23,93 | 23,93 | 23,92 | 23,92 | 23,65 | 554.100 |
23 feb 2024 | 23,93 | 23,93 | 23,91 | 23,92 | 23,65 | 566.100 |
22 feb 2024 | 23,91 | 23,92 | 23,91 | 23,91 | 23,64 | 442.000 |
21 feb 2024 | 23,91 | 23,91 | 23,90 | 23,90 | 23,63 | 1.096.500 |
20 feb 2024 | 23,90 | 23,91 | 23,90 | 23,91 | 23,64 | 454.500 |
16 feb 2024 | 23,91 | 23,91 | 23,90 | 23,90 | 23,63 | 318.100 |
15 feb 2024 | 23,89 | 23,91 | 23,89 | 23,89 | 23,62 | 330.300 |
14 feb 2024 | 23,89 | 23,89 | 23,88 | 23,88 | 23,61 | 408.100 |
13 feb 2024 | 23,88 | 23,89 | 23,87 | 23,87 | 23,60 | 572.400 |
12 feb 2024 | 23,88 | 23,89 | 23,88 | 23,88 | 23,61 | 2.032.700 |
09 feb 2024 | 23,88 | 23,89 | 23,88 | 23,88 | 23,61 | 2.762.800 |
08 feb 2024 | 23,88 | 23,89 | 23,88 | 23,89 | 23,62 | 785.900 |
07 feb 2024 | 23,87 | 23,88 | 23,86 | 23,87 | 23,60 | 916.200 |
06 feb 2024 | 23,87 | 23,87 | 23,86 | 23,87 | 23,60 | 1.118.600 |
05 feb 2024 | 23,86 | 23,87 | 23,85 | 23,86 | 23,59 | 741.500 |
02 feb 2024 | 23,86 | 23,87 | 23,86 | 23,86 | 23,59 | 795.300 |
01 feb 2024 | 23,87 | 23,88 | 23,86 | 23,86 | 23,59 | 1.488.800 |
01 feb 2024 | 0.089 Dividendo | |||||
31 ene 2024 | 23,94 | 23,96 | 23,94 | 23,95 | 23,59 | 621.100 |
30 ene 2024 | 23,94 | 23,95 | 23,93 | 23,93 | 23,57 | 925.500 |
29 ene 2024 | 23,94 | 23,95 | 23,93 | 23,94 | 23,58 | 726.200 |
26 ene 2024 | 23,93 | 23,94 | 23,92 | 23,94 | 23,58 | 1.139.400 |
25 ene 2024 | 23,92 | 23,94 | 23,92 | 23,94 | 23,58 | 1.608.300 |
24 ene 2024 | 23,92 | 23,93 | 23,92 | 23,93 | 23,57 | 640.400 |
23 ene 2024 | 23,93 | 23,93 | 23,91 | 23,92 | 23,56 | 510.100 |
22 ene 2024 | 23,91 | 23,92 | 23,91 | 23,92 | 23,56 | 639.400 |
19 ene 2024 | 23,90 | 23,92 | 23,90 | 23,92 | 23,56 | 717.300 |
18 ene 2024 | 23,91 | 23,92 | 23,91 | 23,92 | 23,56 | 1.358.700 |
17 ene 2024 | 23,91 | 23,91 | 23,90 | 23,91 | 23,55 | 1.120.600 |
16 ene 2024 | 23,91 | 23,93 | 23,90 | 23,91 | 23,55 | 761.400 |
12 ene 2024 | 23,91 | 23,91 | 23,89 | 23,91 | 23,55 | 1.026.500 |
11 ene 2024 | 23,88 | 23,90 | 23,88 | 23,90 | 23,54 | 1.928.900 |
10 ene 2024 | 23,90 | 23,90 | 23,88 | 23,89 | 23,53 | 1.085.600 |
09 ene 2024 | 23,88 | 23,88 | 23,87 | 23,88 | 23,52 | 889.100 |
08 ene 2024 | 23,88 | 23,88 | 23,87 | 23,88 | 23,52 | 1.312.800 |
05 ene 2024 | 23,85 | 23,87 | 23,85 | 23,87 | 23,51 | 1.458.000 |
04 ene 2024 | 23,87 | 23,87 | 23,85 | 23,87 | 23,51 | 945.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |