Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 23,20 | 23,43 | 23,20 | 23,35 | 23,35 | 36.400 |
07 may 2024 | 23,33 | 23,55 | 23,29 | 23,30 | 23,30 | 24.300 |
06 may 2024 | 23,17 | 23,48 | 23,15 | 23,25 | 23,25 | 30.400 |
03 may 2024 | 23,08 | 23,24 | 22,91 | 23,07 | 23,07 | 35.500 |
02 may 2024 | 22,93 | 23,15 | 22,93 | 23,08 | 23,08 | 35.800 |
01 may 2024 | 23,05 | 23,16 | 22,72 | 22,87 | 22,87 | 31.500 |
30 abr 2024 | 23,51 | 23,57 | 23,12 | 23,12 | 23,12 | 33.100 |
29 abr 2024 | 23,43 | 23,68 | 23,43 | 23,67 | 23,67 | 23.300 |
26 abr 2024 | 23,53 | 23,53 | 23,28 | 23,42 | 23,42 | 41.200 |
25 abr 2024 | 23,43 | 23,70 | 23,43 | 23,63 | 23,63 | 25.800 |
24 abr 2024 | 23,57 | 23,60 | 23,49 | 23,53 | 23,53 | 22.900 |
23 abr 2024 | 23,46 | 23,71 | 23,28 | 23,67 | 23,67 | 25.400 |
22 abr 2024 | 23,39 | 23,69 | 23,20 | 23,57 | 23,57 | 25.900 |
19 abr 2024 | 23,15 | 23,55 | 23,15 | 23,37 | 23,37 | 30.200 |
18 abr 2024 | 23,25 | 23,35 | 23,10 | 23,15 | 23,15 | 40.200 |
17 abr 2024 | 23,19 | 23,49 | 23,19 | 23,22 | 23,22 | 42.200 |
16 abr 2024 | 23,40 | 23,44 | 23,15 | 23,28 | 23,28 | 22.000 |
15 abr 2024 | 23,66 | 23,89 | 23,37 | 23,37 | 23,37 | 32.400 |
12 abr 2024 | 24,07 | 24,25 | 23,57 | 23,59 | 23,59 | 56.600 |
11 abr 2024 | 24,06 | 24,09 | 23,76 | 24,02 | 24,02 | 35.600 |
10 abr 2024 | 23,75 | 24,17 | 23,75 | 24,06 | 24,06 | 30.500 |
09 abr 2024 | 23,99 | 24,04 | 23,77 | 23,91 | 23,91 | 17.900 |
08 abr 2024 | 24,06 | 24,19 | 23,90 | 23,92 | 23,92 | 44.200 |
05 abr 2024 | 23,74 | 24,06 | 23,73 | 24,02 | 24,02 | 52.700 |
04 abr 2024 | 23,72 | 23,82 | 23,66 | 23,70 | 23,70 | 51.400 |
03 abr 2024 | 23,62 | 23,78 | 23,56 | 23,72 | 23,72 | 30.500 |
02 abr 2024 | 23,33 | 23,55 | 23,24 | 23,51 | 23,51 | 53.100 |
01 abr 2024 | 23,16 | 23,36 | 22,99 | 23,29 | 23,29 | 23.800 |
28 mar 2024 | 22,91 | 23,15 | 22,87 | 23,06 | 23,06 | 46.700 |
27 mar 2024 | 22,65 | 22,85 | 22,65 | 22,82 | 22,82 | 21.500 |
26 mar 2024 | 22,87 | 22,87 | 22,65 | 22,68 | 22,68 | 42.300 |
25 mar 2024 | 22,70 | 22,97 | 22,70 | 22,76 | 22,76 | 56.900 |
22 mar 2024 | 22,71 | 22,83 | 22,62 | 22,70 | 22,70 | 27.500 |
21 mar 2024 | 22,71 | 22,80 | 22,70 | 22,76 | 22,76 | 32.400 |
20 mar 2024 | 22,57 | 22,73 | 22,55 | 22,65 | 22,65 | 31.000 |
19 mar 2024 | 22,61 | 22,75 | 22,61 | 22,74 | 22,74 | 24.000 |
18 mar 2024 | 22,55 | 22,70 | 22,39 | 22,58 | 22,58 | 25.000 |
15 mar 2024 | 22,52 | 22,72 | 22,51 | 22,51 | 22,51 | 18.900 |
14 mar 2024 | 22,53 | 22,63 | 22,45 | 22,51 | 22,51 | 25.800 |
13 mar 2024 | 22,16 | 22,54 | 22,16 | 22,44 | 22,44 | 28.900 |
12 mar 2024 | 22,04 | 22,08 | 21,99 | 22,07 | 22,07 | 20.400 |
11 mar 2024 | 21,75 | 22,06 | 21,75 | 22,04 | 22,04 | 23.600 |
08 mar 2024 | 21,80 | 21,86 | 21,77 | 21,80 | 21,80 | 22.700 |
07 mar 2024 | 21,50 | 21,88 | 21,50 | 21,80 | 21,80 | 22.200 |
06 mar 2024 | 21,62 | 21,82 | 21,59 | 21,60 | 21,60 | 31.900 |
05 mar 2024 | 21,20 | 21,60 | 21,20 | 21,48 | 21,48 | 30.600 |
04 mar 2024 | 21,56 | 21,56 | 21,33 | 21,35 | 21,35 | 44.300 |
01 mar 2024 | 21,37 | 21,61 | 21,37 | 21,52 | 21,52 | 49.300 |
29 feb 2024 | 21,16 | 21,28 | 21,10 | 21,22 | 21,22 | 18.600 |
28 feb 2024 | 20,99 | 21,37 | 20,91 | 21,10 | 21,10 | 40.800 |
27 feb 2024 | 21,02 | 21,18 | 21,02 | 21,05 | 21,05 | 30.900 |
26 feb 2024 | 21,10 | 21,29 | 20,98 | 21,14 | 21,14 | 53.200 |
23 feb 2024 | 21,13 | 21,24 | 21,10 | 21,22 | 21,22 | 16.400 |
22 feb 2024 | 21,15 | 21,36 | 21,15 | 21,29 | 21,29 | 17.500 |
21 feb 2024 | 21,06 | 21,26 | 21,06 | 21,21 | 21,21 | 18.800 |
20 feb 2024 | 21,03 | 21,07 | 20,85 | 20,86 | 20,86 | 21.400 |
16 feb 2024 | 21,09 | 21,22 | 21,00 | 21,00 | 21,00 | 38.800 |
15 feb 2024 | 20,64 | 21,23 | 20,64 | 21,10 | 21,10 | 52.200 |
14 feb 2024 | 20,87 | 21,06 | 20,62 | 20,64 | 20,64 | 22.400 |
13 feb 2024 | 21,04 | 21,10 | 20,53 | 20,79 | 20,79 | 23.700 |
12 feb 2024 | 20,55 | 21,20 | 20,55 | 21,05 | 21,05 | 111.300 |
09 feb 2024 | 20,80 | 20,93 | 20,54 | 20,55 | 20,55 | 56.200 |
08 feb 2024 | 20,53 | 20,85 | 20,53 | 20,80 | 20,80 | 41.300 |
08 feb 2024 | 0.1 Dividendo | |||||
07 feb 2024 | 20,61 | 20,68 | 20,56 | 20,62 | 20,52 | 23.700 |
06 feb 2024 | 20,43 | 20,71 | 20,40 | 20,57 | 20,47 | 17.800 |
05 feb 2024 | 20,40 | 20,58 | 20,29 | 20,47 | 20,37 | 14.800 |
02 feb 2024 | 20,53 | 20,71 | 20,50 | 20,56 | 20,46 | 13.600 |
01 feb 2024 | 20,53 | 20,73 | 20,48 | 20,50 | 20,40 | 26.600 |
31 ene 2024 | 20,74 | 20,80 | 20,47 | 20,47 | 20,37 | 27.500 |
30 ene 2024 | 20,44 | 20,80 | 20,30 | 20,78 | 20,68 | 28.100 |
29 ene 2024 | 20,45 | 20,60 | 20,43 | 20,53 | 20,43 | 50.800 |
26 ene 2024 | 20,49 | 20,58 | 20,30 | 20,55 | 20,45 | 34.500 |
25 ene 2024 | 20,21 | 20,50 | 20,21 | 20,48 | 20,38 | 37.100 |
24 ene 2024 | 20,09 | 20,20 | 19,99 | 20,18 | 20,08 | 27.400 |
23 ene 2024 | 19,88 | 20,18 | 19,85 | 19,94 | 19,84 | 51.000 |
22 ene 2024 | 19,93 | 20,05 | 19,91 | 19,94 | 19,84 | 39.200 |
19 ene 2024 | 19,92 | 19,98 | 19,92 | 19,94 | 19,84 | 26.800 |
18 ene 2024 | 20,08 | 20,10 | 19,92 | 19,95 | 19,85 | 57.900 |
17 ene 2024 | 20,10 | 20,34 | 20,03 | 20,07 | 19,97 | 26.200 |
16 ene 2024 | 20,76 | 20,80 | 20,25 | 20,29 | 20,19 | 26.400 |
12 ene 2024 | 20,64 | 20,88 | 20,64 | 20,80 | 20,70 | 56.400 |
11 ene 2024 | 20,59 | 20,70 | 20,58 | 20,61 | 20,51 | 35.100 |
10 ene 2024 | 20,69 | 20,76 | 20,46 | 20,53 | 20,43 | 29.700 |
09 ene 2024 | 20,95 | 20,95 | 20,67 | 20,74 | 20,64 | 26.000 |
08 ene 2024 | 21,14 | 21,14 | 20,68 | 20,93 | 20,83 | 78.200 |
05 ene 2024 | 21,15 | 21,28 | 21,07 | 21,15 | 21,05 | 37.300 |
04 ene 2024 | 21,39 | 21,39 | 21,05 | 21,08 | 20,98 | 65.000 |
03 ene 2024 | 20,96 | 21,34 | 20,91 | 21,27 | 21,17 | 56.400 |
02 ene 2024 | 20,65 | 21,09 | 20,65 | 20,94 | 20,84 | 27.200 |
29 dic 2023 | 20,71 | 20,82 | 20,59 | 20,63 | 20,53 | 34.700 |
28 dic 2023 | 21,07 | 21,15 | 20,52 | 20,69 | 20,59 | 71.100 |
27 dic 2023 | 21,21 | 21,27 | 21,05 | 21,07 | 20,97 | 33.900 |
26 dic 2023 | 21,07 | 21,31 | 21,07 | 21,18 | 21,08 | 27.600 |
22 dic 2023 | 20,88 | 21,15 | 20,88 | 20,96 | 20,86 | 44.500 |
21 dic 2023 | 20,80 | 20,97 | 20,80 | 20,94 | 20,84 | 43.800 |
20 dic 2023 | 20,92 | 21,17 | 20,80 | 20,80 | 20,70 | 52.000 |
19 dic 2023 | 20,81 | 20,98 | 20,79 | 20,95 | 20,85 | 32.900 |
18 dic 2023 | 20,80 | 20,93 | 20,74 | 20,75 | 20,65 | 52.300 |
15 dic 2023 | 20,80 | 20,88 | 20,56 | 20,58 | 20,48 | 40.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |