Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 23,97 | 24,09 | 23,55 | 23,75 | 23,75 | 70.300 |
09 may 2024 | 23,74 | 24,04 | 23,61 | 23,80 | 23,80 | 101.800 |
08 may 2024 | 23,33 | 23,64 | 23,08 | 23,59 | 23,59 | 45.100 |
07 may 2024 | 23,70 | 23,87 | 23,45 | 23,49 | 23,49 | 48.500 |
06 may 2024 | 24,00 | 24,14 | 23,59 | 23,66 | 23,66 | 70.000 |
03 may 2024 | 24,16 | 24,16 | 23,60 | 23,75 | 23,75 | 119.200 |
02 may 2024 | 23,19 | 23,94 | 23,19 | 23,81 | 23,81 | 135.400 |
01 may 2024 | 22,03 | 23,05 | 22,03 | 22,99 | 22,99 | 210.800 |
30 abr 2024 | 22,55 | 22,72 | 21,85 | 21,90 | 21,90 | 89.000 |
29 abr 2024 | 22,50 | 22,86 | 22,48 | 22,50 | 22,50 | 118.700 |
26 abr 2024 | 23,81 | 23,99 | 22,14 | 22,36 | 22,36 | 97.000 |
25 abr 2024 | 24,13 | 24,13 | 23,76 | 24,04 | 24,04 | 77.200 |
24 abr 2024 | 24,05 | 24,37 | 23,81 | 24,33 | 24,33 | 56.000 |
23 abr 2024 | 23,77 | 24,47 | 23,77 | 24,33 | 24,33 | 41.300 |
22 abr 2024 | 23,73 | 24,10 | 23,73 | 23,79 | 23,79 | 58.300 |
19 abr 2024 | 22,57 | 23,80 | 22,55 | 23,76 | 23,76 | 60.100 |
18 abr 2024 | 22,70 | 22,96 | 22,70 | 22,81 | 22,81 | 54.900 |
17 abr 2024 | 22,99 | 23,27 | 22,68 | 22,73 | 22,73 | 33.900 |
16 abr 2024 | 23,10 | 23,36 | 22,67 | 22,82 | 22,82 | 40.800 |
15 abr 2024 | 23,60 | 23,60 | 23,06 | 23,29 | 23,29 | 33.600 |
12 abr 2024 | 23,26 | 23,44 | 23,16 | 23,42 | 23,42 | 34.300 |
11 abr 2024 | 23,34 | 23,89 | 23,16 | 23,43 | 23,43 | 45.500 |
10 abr 2024 | 24,27 | 24,27 | 23,06 | 23,33 | 23,33 | 76.000 |
09 abr 2024 | 24,71 | 24,84 | 24,50 | 24,72 | 24,72 | 30.000 |
08 abr 2024 | 24,38 | 24,82 | 24,38 | 24,53 | 24,53 | 34.700 |
05 abr 2024 | 24,18 | 24,35 | 24,08 | 24,25 | 24,25 | 36.500 |
04 abr 2024 | 24,52 | 24,77 | 24,28 | 24,28 | 24,28 | 43.800 |
03 abr 2024 | 24,25 | 24,50 | 24,25 | 24,32 | 24,32 | 48.700 |
02 abr 2024 | 24,49 | 24,62 | 24,42 | 24,42 | 24,42 | 58.100 |
01 abr 2024 | 25,08 | 25,08 | 24,60 | 24,77 | 24,77 | 43.500 |
28 mar 2024 | 24,90 | 25,23 | 24,82 | 25,13 | 25,13 | 41.700 |
27 mar 2024 | 24,09 | 24,87 | 24,09 | 24,82 | 24,82 | 49.800 |
26 mar 2024 | 24,26 | 24,43 | 23,95 | 23,97 | 23,97 | 32.000 |
25 mar 2024 | 24,42 | 24,77 | 24,17 | 24,25 | 24,25 | 27.900 |
22 mar 2024 | 25,10 | 25,10 | 24,29 | 24,31 | 24,31 | 49.200 |
21 mar 2024 | 24,90 | 25,26 | 24,84 | 25,10 | 25,10 | 63.800 |
20 mar 2024 | 23,61 | 24,95 | 23,41 | 24,84 | 24,84 | 59.900 |
19 mar 2024 | 23,34 | 23,89 | 23,34 | 23,72 | 23,72 | 40.700 |
18 mar 2024 | 23,42 | 23,98 | 23,28 | 23,34 | 23,34 | 99.300 |
15 mar 2024 | 23,45 | 23,95 | 23,38 | 23,44 | 23,44 | 240.100 |
14 mar 2024 | 24,07 | 24,09 | 23,38 | 23,46 | 23,46 | 73.200 |
13 mar 2024 | 24,03 | 24,30 | 23,96 | 24,18 | 24,18 | 44.400 |
12 mar 2024 | 24,39 | 24,39 | 24,08 | 24,15 | 24,15 | 31.800 |
11 mar 2024 | 24,47 | 24,56 | 24,31 | 24,42 | 24,42 | 25.800 |
08 mar 2024 | 24,67 | 24,88 | 24,45 | 24,55 | 24,55 | 34.400 |
07 mar 2024 | 24,68 | 24,75 | 24,38 | 24,44 | 24,44 | 31.900 |
06 mar 2024 | 24,33 | 24,64 | 23,80 | 24,34 | 24,34 | 40.200 |
05 mar 2024 | 23,71 | 24,50 | 23,71 | 24,32 | 24,32 | 52.800 |
04 mar 2024 | 23,94 | 24,31 | 23,72 | 23,74 | 23,74 | 38.100 |
01 mar 2024 | 24,19 | 24,19 | 23,77 | 23,90 | 23,90 | 45.000 |
29 feb 2024 | 24,50 | 24,75 | 24,15 | 24,35 | 24,35 | 53.200 |
28 feb 2024 | 24,07 | 24,39 | 23,80 | 24,06 | 24,06 | 58.500 |
27 feb 2024 | 24,31 | 24,60 | 24,10 | 24,20 | 24,20 | 44.200 |
26 feb 2024 | 24,13 | 24,46 | 24,03 | 24,23 | 24,23 | 35.000 |
23 feb 2024 | 24,41 | 24,59 | 24,16 | 24,23 | 24,23 | 28.200 |
22 feb 2024 | 24,49 | 24,59 | 24,05 | 24,33 | 24,33 | 61.400 |
21 feb 2024 | 24,72 | 25,33 | 24,51 | 24,58 | 24,58 | 38.500 |
20 feb 2024 | 24,69 | 25,06 | 24,65 | 24,72 | 24,72 | 46.900 |
16 feb 2024 | 25,00 | 25,18 | 24,59 | 24,96 | 24,96 | 47.900 |
15 feb 2024 | 24,49 | 25,32 | 24,30 | 25,22 | 25,22 | 82.900 |
15 feb 2024 | 0.31 Dividendo | |||||
14 feb 2024 | 24,33 | 24,64 | 24,09 | 24,51 | 24,20 | 71.200 |
13 feb 2024 | 24,45 | 24,65 | 23,82 | 24,09 | 23,79 | 100.200 |
12 feb 2024 | 24,78 | 25,70 | 24,73 | 25,42 | 25,10 | 80.000 |
09 feb 2024 | 24,18 | 24,83 | 23,95 | 24,77 | 24,46 | 52.300 |
08 feb 2024 | 24,11 | 24,33 | 23,93 | 24,33 | 24,02 | 48.200 |
07 feb 2024 | 24,48 | 24,56 | 23,61 | 24,26 | 23,95 | 61.000 |
06 feb 2024 | 24,91 | 25,13 | 24,23 | 24,46 | 24,15 | 56.700 |
05 feb 2024 | 25,20 | 25,27 | 24,69 | 24,97 | 24,65 | 75.600 |
02 feb 2024 | 25,31 | 26,00 | 25,31 | 25,46 | 25,14 | 45.800 |
01 feb 2024 | 26,43 | 26,50 | 25,17 | 25,73 | 25,40 | 92.900 |
31 ene 2024 | 27,15 | 27,32 | 26,26 | 26,26 | 25,93 | 133.900 |
30 ene 2024 | 27,58 | 28,10 | 27,57 | 27,60 | 27,25 | 65.500 |
29 ene 2024 | 26,92 | 27,67 | 26,92 | 27,46 | 27,11 | 101.900 |
26 ene 2024 | 27,79 | 28,00 | 26,51 | 26,90 | 26,56 | 64.200 |
25 ene 2024 | 27,29 | 27,49 | 26,44 | 27,22 | 26,88 | 62.200 |
24 ene 2024 | 27,00 | 27,31 | 26,79 | 26,95 | 26,61 | 34.700 |
23 ene 2024 | 27,12 | 27,25 | 26,68 | 26,73 | 26,39 | 60.600 |
22 ene 2024 | 26,76 | 27,02 | 25,92 | 26,99 | 26,65 | 32.800 |
19 ene 2024 | 26,23 | 26,52 | 25,92 | 26,45 | 26,12 | 29.000 |
18 ene 2024 | 25,89 | 26,26 | 25,77 | 26,04 | 25,71 | 35.000 |
17 ene 2024 | 25,43 | 25,89 | 25,39 | 25,86 | 25,53 | 55.000 |
16 ene 2024 | 25,80 | 25,95 | 25,60 | 25,77 | 25,44 | 43.500 |
12 ene 2024 | 26,38 | 26,66 | 25,75 | 26,00 | 25,67 | 46.900 |
11 ene 2024 | 26,25 | 26,64 | 25,74 | 26,15 | 25,82 | 38.800 |
10 ene 2024 | 26,47 | 26,49 | 26,17 | 26,43 | 26,10 | 41.800 |
09 ene 2024 | 26,79 | 26,80 | 26,08 | 26,54 | 26,20 | 46.800 |
08 ene 2024 | 27,09 | 27,18 | 26,80 | 27,03 | 26,69 | 61.900 |
05 ene 2024 | 26,89 | 27,37 | 26,61 | 27,27 | 26,93 | 119.800 |
04 ene 2024 | 26,99 | 27,31 | 26,99 | 27,06 | 26,72 | 49.900 |
03 ene 2024 | 27,38 | 27,50 | 26,81 | 26,83 | 26,49 | 80.700 |
02 ene 2024 | 27,26 | 27,79 | 27,12 | 27,57 | 27,22 | 68.500 |
29 dic 2023 | 28,06 | 28,07 | 27,53 | 27,56 | 27,21 | 58.600 |
28 dic 2023 | 28,09 | 28,39 | 28,04 | 28,08 | 27,72 | 38.500 |
27 dic 2023 | 28,12 | 28,47 | 28,08 | 28,29 | 27,93 | 46.400 |
26 dic 2023 | 27,89 | 28,25 | 27,58 | 28,16 | 27,80 | 46.600 |
22 dic 2023 | 27,67 | 27,98 | 27,35 | 27,70 | 27,35 | 42.600 |
21 dic 2023 | 27,21 | 27,67 | 26,94 | 27,56 | 27,21 | 76.000 |
20 dic 2023 | 27,11 | 28,00 | 26,90 | 26,92 | 26,58 | 89.800 |
19 dic 2023 | 26,88 | 27,50 | 26,75 | 27,34 | 26,99 | 78.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |