Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 23,57 | 23,91 | 23,19 | 23,73 | 23,73 | 168.225 |
02 may 2024 | 23,30 | 23,91 | 22,77 | 23,39 | 23,39 | 467.300 |
01 may 2024 | 24,20 | 24,52 | 23,95 | 24,34 | 24,34 | 187.400 |
30 abr 2024 | 24,47 | 24,70 | 24,21 | 24,37 | 24,37 | 114.200 |
29 abr 2024 | 24,34 | 24,64 | 24,28 | 24,50 | 24,50 | 123.000 |
26 abr 2024 | 23,88 | 24,31 | 23,88 | 24,29 | 24,29 | 106.200 |
25 abr 2024 | 24,11 | 24,11 | 23,68 | 23,74 | 23,74 | 74.100 |
24 abr 2024 | 24,18 | 24,48 | 24,17 | 24,21 | 24,21 | 171.800 |
23 abr 2024 | 23,80 | 24,54 | 23,80 | 24,27 | 24,27 | 284.800 |
22 abr 2024 | 23,76 | 23,84 | 23,35 | 23,73 | 23,73 | 159.200 |
19 abr 2024 | 23,25 | 23,73 | 23,25 | 23,62 | 23,62 | 62.700 |
18 abr 2024 | 23,16 | 23,48 | 23,10 | 23,38 | 23,38 | 89.600 |
17 abr 2024 | 23,09 | 23,34 | 22,91 | 23,09 | 23,09 | 108.800 |
16 abr 2024 | 23,03 | 23,45 | 22,93 | 23,09 | 23,09 | 124.200 |
15 abr 2024 | 22,84 | 23,15 | 22,83 | 23,08 | 23,08 | 117.500 |
12 abr 2024 | 22,62 | 22,79 | 22,12 | 22,69 | 22,69 | 193.600 |
11 abr 2024 | 23,94 | 24,03 | 22,65 | 22,66 | 22,66 | 335.100 |
10 abr 2024 | 23,95 | 24,10 | 23,67 | 24,03 | 24,03 | 174.800 |
09 abr 2024 | 23,64 | 24,29 | 23,20 | 23,95 | 23,95 | 382.500 |
08 abr 2024 | 23,75 | 23,85 | 23,30 | 23,68 | 23,68 | 315.900 |
05 abr 2024 | 23,37 | 23,76 | 23,10 | 23,75 | 23,75 | 316.800 |
04 abr 2024 | 23,19 | 23,40 | 22,97 | 23,20 | 23,20 | 245.400 |
03 abr 2024 | 22,51 | 23,23 | 22,40 | 23,18 | 23,18 | 276.300 |
02 abr 2024 | 22,52 | 22,53 | 22,24 | 22,42 | 22,42 | 151.300 |
01 abr 2024 | 22,17 | 22,53 | 22,02 | 22,41 | 22,41 | 210.700 |
28 mar 2024 | 22,98 | 22,98 | 22,05 | 22,21 | 22,21 | 569.800 |
27 mar 2024 | 22,88 | 23,06 | 22,76 | 22,85 | 22,85 | 320.000 |
26 mar 2024 | 22,81 | 23,00 | 22,63 | 22,81 | 22,81 | 136.100 |
25 mar 2024 | 23,28 | 23,33 | 22,82 | 22,89 | 22,89 | 219.300 |
22 mar 2024 | 23,40 | 23,63 | 23,13 | 23,27 | 23,27 | 159.700 |
21 mar 2024 | 23,65 | 23,65 | 23,29 | 23,36 | 23,36 | 79.100 |
20 mar 2024 | 23,26 | 23,65 | 23,24 | 23,60 | 23,60 | 93.300 |
19 mar 2024 | 23,54 | 23,61 | 23,32 | 23,45 | 23,45 | 155.100 |
18 mar 2024 | 23,50 | 23,62 | 23,26 | 23,53 | 23,53 | 126.800 |
15 mar 2024 | 23,12 | 23,46 | 23,00 | 23,44 | 23,44 | 299.300 |
14 mar 2024 | 23,24 | 23,24 | 22,92 | 23,06 | 23,06 | 161.300 |
13 mar 2024 | 23,01 | 23,32 | 22,87 | 23,18 | 23,18 | 164.900 |
12 mar 2024 | 23,09 | 23,19 | 22,76 | 22,96 | 22,96 | 559.600 |
11 mar 2024 | 22,93 | 23,29 | 22,93 | 23,16 | 23,16 | 87.900 |
08 mar 2024 | 23,00 | 23,10 | 22,85 | 22,98 | 22,98 | 72.100 |
07 mar 2024 | 22,81 | 23,10 | 22,64 | 23,02 | 23,02 | 144.400 |
07 mar 2024 | 0.22 Dividendo | |||||
06 mar 2024 | 22,87 | 22,98 | 22,34 | 22,85 | 22,63 | 226.200 |
05 mar 2024 | 22,73 | 22,94 | 22,65 | 22,70 | 22,48 | 116.000 |
04 mar 2024 | 22,99 | 22,99 | 22,63 | 22,73 | 22,51 | 126.000 |
01 mar 2024 | 23,11 | 23,33 | 22,89 | 22,99 | 22,77 | 153.100 |
29 feb 2024 | 23,38 | 23,59 | 23,02 | 23,09 | 22,87 | 204.900 |
28 feb 2024 | 23,36 | 23,58 | 23,09 | 23,35 | 23,13 | 178.000 |
27 feb 2024 | 22,63 | 23,37 | 22,42 | 23,29 | 23,07 | 271.200 |
26 feb 2024 | 23,10 | 23,10 | 22,46 | 22,62 | 22,40 | 259.600 |
23 feb 2024 | 23,54 | 23,54 | 21,52 | 23,02 | 22,80 | 759.200 |
22 feb 2024 | 24,88 | 25,23 | 23,84 | 23,92 | 23,69 | 659.000 |
21 feb 2024 | 25,69 | 25,88 | 25,62 | 25,83 | 25,58 | 72.900 |
20 feb 2024 | 25,95 | 26,03 | 25,58 | 25,69 | 25,44 | 139.700 |
16 feb 2024 | 25,85 | 26,18 | 25,80 | 26,07 | 25,82 | 73.600 |
15 feb 2024 | 25,71 | 25,97 | 25,51 | 25,89 | 25,64 | 87.400 |
14 feb 2024 | 26,05 | 26,20 | 25,65 | 25,68 | 25,43 | 88.000 |
13 feb 2024 | 25,80 | 26,04 | 25,63 | 26,00 | 25,75 | 107.600 |
12 feb 2024 | 25,76 | 26,11 | 25,76 | 26,03 | 25,78 | 96.000 |
09 feb 2024 | 25,91 | 26,18 | 25,73 | 25,96 | 25,71 | 65.900 |
08 feb 2024 | 26,14 | 26,36 | 25,89 | 25,91 | 25,66 | 85.000 |
07 feb 2024 | 25,99 | 26,31 | 25,98 | 26,22 | 25,97 | 75.700 |
06 feb 2024 | 26,28 | 26,41 | 25,62 | 26,00 | 25,75 | 161.200 |
05 feb 2024 | 26,46 | 26,56 | 26,17 | 26,42 | 26,17 | 65.000 |
02 feb 2024 | 25,86 | 26,49 | 25,74 | 26,40 | 26,15 | 57.700 |
01 feb 2024 | 25,79 | 25,97 | 25,70 | 25,96 | 25,71 | 64.300 |
31 ene 2024 | 25,52 | 25,86 | 25,52 | 25,64 | 25,39 | 123.100 |
30 ene 2024 | 25,88 | 26,01 | 25,60 | 25,70 | 25,45 | 63.600 |
29 ene 2024 | 26,10 | 26,21 | 25,89 | 25,90 | 25,65 | 87.900 |
26 ene 2024 | 26,26 | 26,30 | 26,01 | 26,08 | 25,83 | 108.800 |
25 ene 2024 | 26,73 | 26,73 | 26,15 | 26,25 | 26,00 | 87.200 |
24 ene 2024 | 27,10 | 27,24 | 26,77 | 26,78 | 26,52 | 61.700 |
23 ene 2024 | 26,92 | 27,27 | 26,91 | 27,04 | 26,78 | 68.600 |
22 ene 2024 | 27,42 | 27,55 | 26,74 | 26,85 | 26,59 | 137.500 |
19 ene 2024 | 27,30 | 27,31 | 26,78 | 27,31 | 27,05 | 128.000 |
18 ene 2024 | 26,44 | 27,21 | 26,44 | 27,20 | 26,94 | 139.200 |
17 ene 2024 | 25,82 | 26,82 | 25,82 | 26,37 | 26,12 | 177.100 |
16 ene 2024 | 26,12 | 26,40 | 25,76 | 25,90 | 25,65 | 192.600 |
15 ene 2024 | 25,74 | 26,17 | 25,74 | 25,94 | 25,69 | 36.300 |
12 ene 2024 | 25,58 | 26,30 | 25,58 | 25,99 | 25,74 | 133.500 |
11 ene 2024 | 25,87 | 26,06 | 25,26 | 25,69 | 25,44 | 201.000 |
10 ene 2024 | 25,24 | 26,00 | 25,02 | 25,93 | 25,68 | 218.600 |
09 ene 2024 | 24,95 | 25,28 | 24,85 | 25,13 | 24,89 | 82.900 |
08 ene 2024 | 25,33 | 25,48 | 24,95 | 25,10 | 24,86 | 162.000 |
05 ene 2024 | 24,89 | 25,21 | 24,85 | 25,14 | 24,90 | 135.500 |
04 ene 2024 | 24,95 | 25,05 | 24,85 | 24,92 | 24,68 | 83.600 |
03 ene 2024 | 25,01 | 25,32 | 24,90 | 24,93 | 24,69 | 106.400 |
02 ene 2024 | 25,00 | 25,54 | 24,90 | 25,07 | 24,83 | 147.800 |
29 dic 2023 | 24,94 | 25,30 | 24,87 | 25,24 | 25,00 | 45.900 |
28 dic 2023 | 25,11 | 25,20 | 24,83 | 24,88 | 24,64 | 92.500 |
27 dic 2023 | 24,87 | 25,55 | 24,87 | 25,16 | 24,92 | 197.300 |
22 dic 2023 | 25,00 | 25,10 | 24,74 | 25,06 | 24,82 | 108.700 |
21 dic 2023 | 25,08 | 25,35 | 24,82 | 24,96 | 24,72 | 125.700 |
20 dic 2023 | 25,56 | 25,64 | 24,93 | 25,09 | 24,85 | 676.100 |
19 dic 2023 | 24,95 | 25,94 | 24,95 | 25,93 | 25,68 | 207.200 |
18 dic 2023 | 24,78 | 24,98 | 24,50 | 24,96 | 24,72 | 123.100 |
15 dic 2023 | 25,25 | 25,25 | 24,08 | 24,50 | 24,26 | 283.200 |
14 dic 2023 | 25,42 | 26,06 | 25,25 | 25,27 | 25,03 | 199.300 |
13 dic 2023 | 24,89 | 25,25 | 24,76 | 25,24 | 25,00 | 62.400 |
12 dic 2023 | 25,00 | 25,29 | 24,56 | 24,86 | 24,62 | 112.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |