Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 21,57 | 21,65 | 21,38 | 21,40 | 21,40 | 1.190.200 |
24 abr 2024 | 21,55 | 21,82 | 21,39 | 21,72 | 21,72 | 1.857.700 |
23 abr 2024 | 21,30 | 21,87 | 21,16 | 21,69 | 21,69 | 3.506.200 |
22 abr 2024 | 20,96 | 21,36 | 20,86 | 21,35 | 21,35 | 1.481.200 |
19 abr 2024 | 20,56 | 21,01 | 20,50 | 20,89 | 20,89 | 3.042.600 |
18 abr 2024 | 20,32 | 20,61 | 20,18 | 20,56 | 20,56 | 2.533.800 |
17 abr 2024 | 20,00 | 20,20 | 19,89 | 20,09 | 20,09 | 1.952.000 |
16 abr 2024 | 19,88 | 19,97 | 19,64 | 19,92 | 19,92 | 2.913.600 |
15 abr 2024 | 20,19 | 20,29 | 19,88 | 20,02 | 20,02 | 1.002.300 |
12 abr 2024 | 20,13 | 20,38 | 20,03 | 20,20 | 20,20 | 1.524.100 |
11 abr 2024 | 19,97 | 20,23 | 19,83 | 20,18 | 20,18 | 1.694.800 |
10 abr 2024 | 20,19 | 20,22 | 19,80 | 19,92 | 19,92 | 1.971.100 |
09 abr 2024 | 20,73 | 20,85 | 20,57 | 20,79 | 20,79 | 1.209.500 |
08 abr 2024 | 20,47 | 20,71 | 20,37 | 20,70 | 20,70 | 1.294.200 |
05 abr 2024 | 20,38 | 20,47 | 20,22 | 20,34 | 20,34 | 904.500 |
04 abr 2024 | 20,82 | 20,88 | 20,42 | 20,45 | 20,45 | 1.110.500 |
04 abr 2024 | 0.25 Dividendo | |||||
03 abr 2024 | 20,82 | 20,99 | 20,76 | 20,82 | 20,57 | 1.454.700 |
02 abr 2024 | 20,97 | 21,37 | 20,78 | 20,95 | 20,70 | 1.438.000 |
01 abr 2024 | 21,71 | 21,76 | 21,17 | 21,19 | 20,94 | 1.076.200 |
28 mar 2024 | 21,52 | 21,84 | 21,52 | 21,68 | 21,42 | 1.621.300 |
27 mar 2024 | 21,11 | 21,57 | 21,10 | 21,44 | 21,18 | 1.758.600 |
26 mar 2024 | 20,92 | 21,06 | 20,82 | 20,91 | 20,66 | 1.476.700 |
25 mar 2024 | 21,01 | 21,12 | 20,79 | 20,82 | 20,57 | 1.386.000 |
22 mar 2024 | 21,33 | 21,33 | 20,91 | 20,94 | 20,69 | 1.825.400 |
21 mar 2024 | 21,05 | 21,32 | 20,99 | 21,28 | 21,02 | 2.535.800 |
20 mar 2024 | 20,71 | 21,02 | 20,57 | 20,97 | 20,72 | 2.361.000 |
19 mar 2024 | 20,83 | 21,06 | 20,78 | 20,82 | 20,57 | 2.523.900 |
18 mar 2024 | 20,76 | 20,97 | 20,69 | 20,88 | 20,63 | 1.791.000 |
15 mar 2024 | 20,64 | 20,91 | 20,55 | 20,77 | 20,52 | 2.968.200 |
14 mar 2024 | 21,19 | 21,24 | 20,55 | 20,78 | 20,53 | 1.785.100 |
13 mar 2024 | 21,20 | 21,47 | 21,16 | 21,29 | 21,03 | 1.466.400 |
12 mar 2024 | 21,11 | 21,30 | 21,04 | 21,25 | 20,99 | 1.345.000 |
11 mar 2024 | 21,35 | 21,47 | 21,10 | 21,28 | 21,02 | 2.688.400 |
08 mar 2024 | 21,56 | 21,77 | 21,25 | 21,34 | 21,08 | 2.125.800 |
07 mar 2024 | 21,43 | 21,49 | 21,21 | 21,34 | 21,08 | 1.774.400 |
06 mar 2024 | 21,57 | 21,59 | 21,20 | 21,34 | 21,08 | 1.518.600 |
05 mar 2024 | 21,36 | 21,66 | 21,27 | 21,44 | 21,18 | 1.390.000 |
04 mar 2024 | 21,30 | 21,47 | 21,19 | 21,42 | 21,16 | 1.479.200 |
01 mar 2024 | 21,46 | 21,53 | 21,09 | 21,28 | 21,02 | 2.737.900 |
29 feb 2024 | 21,64 | 21,65 | 21,05 | 21,41 | 21,15 | 3.584.300 |
28 feb 2024 | 20,89 | 21,56 | 20,86 | 21,37 | 21,11 | 1.942.800 |
27 feb 2024 | 21,00 | 21,38 | 20,95 | 21,07 | 20,82 | 1.895.400 |
26 feb 2024 | 20,96 | 21,07 | 20,80 | 20,83 | 20,58 | 1.578.600 |
23 feb 2024 | 21,25 | 21,27 | 21,02 | 21,06 | 20,81 | 1.721.900 |
22 feb 2024 | 21,45 | 21,55 | 21,30 | 21,33 | 21,07 | 1.383.200 |
21 feb 2024 | 21,25 | 21,56 | 21,13 | 21,49 | 21,23 | 2.251.900 |
20 feb 2024 | 21,29 | 21,55 | 21,16 | 21,28 | 21,02 | 1.700.900 |
16 feb 2024 | 21,55 | 21,76 | 21,36 | 21,48 | 21,22 | 3.103.700 |
15 feb 2024 | 21,38 | 21,85 | 21,38 | 21,85 | 21,59 | 2.218.700 |
14 feb 2024 | 21,06 | 21,60 | 20,79 | 21,18 | 20,93 | 5.052.400 |
13 feb 2024 | 21,05 | 21,56 | 20,72 | 21,49 | 21,23 | 3.840.600 |
12 feb 2024 | 21,48 | 21,80 | 21,45 | 21,67 | 21,41 | 3.346.400 |
09 feb 2024 | 21,58 | 21,64 | 21,36 | 21,50 | 21,24 | 2.082.600 |
08 feb 2024 | 21,34 | 21,74 | 21,28 | 21,64 | 21,38 | 1.791.000 |
07 feb 2024 | 21,61 | 21,63 | 21,35 | 21,38 | 21,12 | 1.465.700 |
06 feb 2024 | 21,07 | 21,61 | 21,01 | 21,54 | 21,28 | 1.707.800 |
05 feb 2024 | 21,12 | 21,37 | 20,92 | 21,09 | 20,84 | 1.824.400 |
02 feb 2024 | 21,35 | 21,61 | 21,13 | 21,49 | 21,23 | 1.383.500 |
01 feb 2024 | 21,37 | 21,75 | 21,27 | 21,72 | 21,46 | 1.379.100 |
31 ene 2024 | 21,85 | 21,93 | 21,33 | 21,40 | 21,14 | 1.703.300 |
30 ene 2024 | 21,46 | 21,81 | 21,46 | 21,77 | 21,51 | 1.245.600 |
29 ene 2024 | 21,70 | 21,79 | 21,53 | 21,69 | 21,43 | 1.392.700 |
26 ene 2024 | 22,00 | 22,04 | 21,67 | 21,67 | 21,41 | 1.380.100 |
25 ene 2024 | 21,95 | 22,00 | 21,74 | 21,89 | 21,63 | 1.569.700 |
24 ene 2024 | 22,21 | 22,21 | 21,46 | 21,54 | 21,28 | 1.994.400 |
23 ene 2024 | 22,06 | 22,12 | 21,67 | 21,92 | 21,66 | 1.424.600 |
22 ene 2024 | 21,75 | 22,09 | 21,73 | 21,89 | 21,63 | 2.183.000 |
19 ene 2024 | 21,43 | 21,66 | 21,19 | 21,55 | 21,29 | 1.535.400 |
18 ene 2024 | 21,56 | 21,60 | 21,14 | 21,32 | 21,06 | 1.262.200 |
17 ene 2024 | 21,49 | 21,92 | 21,37 | 21,52 | 21,26 | 1.329.300 |
16 ene 2024 | 21,96 | 22,11 | 21,71 | 21,84 | 21,58 | 1.290.400 |
12 ene 2024 | 22,50 | 22,58 | 22,07 | 22,18 | 21,91 | 1.185.400 |
11 ene 2024 | 22,28 | 22,36 | 22,02 | 22,17 | 21,90 | 1.254.100 |
10 ene 2024 | 22,22 | 22,46 | 22,19 | 22,41 | 22,14 | 1.781.700 |
09 ene 2024 | 22,01 | 22,38 | 21,97 | 22,24 | 21,97 | 1.971.400 |
08 ene 2024 | 22,08 | 22,39 | 22,07 | 22,33 | 22,06 | 2.071.500 |
05 ene 2024 | 22,03 | 22,48 | 21,94 | 22,14 | 21,87 | 1.579.700 |
04 ene 2024 | 22,12 | 22,45 | 22,02 | 22,25 | 21,98 | 2.025.700 |
04 ene 2024 | 0.25 Dividendo | |||||
03 ene 2024 | 22,74 | 22,74 | 22,34 | 22,45 | 21,93 | 2.486.400 |
02 ene 2024 | 22,84 | 23,10 | 22,60 | 22,97 | 22,44 | 1.626.900 |
29 dic 2023 | 23,08 | 23,19 | 22,86 | 22,86 | 22,33 | 1.352.700 |
28 dic 2023 | 22,92 | 23,26 | 22,92 | 23,24 | 22,71 | 1.386.500 |
27 dic 2023 | 23,12 | 23,21 | 22,94 | 23,04 | 22,51 | 1.384.200 |
26 dic 2023 | 22,94 | 23,23 | 22,89 | 23,11 | 22,58 | 1.156.500 |
22 dic 2023 | 23,04 | 23,23 | 22,87 | 22,94 | 22,41 | 1.371.300 |
21 dic 2023 | 22,82 | 22,93 | 22,66 | 22,91 | 22,38 | 1.131.300 |
20 dic 2023 | 22,96 | 23,21 | 22,59 | 22,61 | 22,09 | 2.130.800 |
19 dic 2023 | 23,03 | 23,16 | 22,84 | 22,91 | 22,38 | 2.994.800 |
18 dic 2023 | 23,06 | 23,18 | 22,69 | 22,87 | 22,34 | 1.723.600 |
15 dic 2023 | 23,42 | 23,55 | 22,89 | 22,97 | 22,44 | 4.094.700 |
14 dic 2023 | 23,28 | 23,90 | 23,28 | 23,43 | 22,89 | 2.877.300 |
13 dic 2023 | 21,92 | 22,85 | 21,80 | 22,84 | 22,31 | 2.266.100 |
12 dic 2023 | 21,96 | 22,10 | 21,84 | 21,86 | 21,36 | 1.262.500 |
11 dic 2023 | 22,02 | 22,14 | 21,68 | 21,94 | 21,44 | 1.641.000 |
08 dic 2023 | 21,84 | 22,03 | 21,63 | 22,00 | 21,49 | 1.023.900 |
07 dic 2023 | 22,07 | 22,21 | 21,90 | 21,91 | 21,41 | 1.760.300 |
06 dic 2023 | 22,59 | 22,70 | 22,01 | 22,10 | 21,59 | 2.023.500 |
05 dic 2023 | 22,61 | 22,70 | 22,39 | 22,48 | 21,96 | 2.462.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |