Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 23,27 | 23,35 | 22,90 | 23,05 | 23,05 | 136.600 |
09 may 2024 | 23,21 | 23,44 | 23,00 | 23,24 | 23,24 | 84.300 |
08 may 2024 | 22,95 | 23,45 | 22,75 | 23,27 | 23,27 | 76.600 |
08 may 2024 | 0.05 Dividendo | |||||
07 may 2024 | 23,20 | 23,64 | 23,08 | 23,09 | 23,04 | 225.200 |
06 may 2024 | 23,33 | 23,54 | 23,18 | 23,23 | 23,18 | 52.100 |
03 may 2024 | 23,23 | 23,55 | 23,15 | 23,31 | 23,26 | 76.600 |
02 may 2024 | 22,49 | 23,10 | 22,32 | 22,97 | 22,92 | 116.300 |
01 may 2024 | 22,59 | 22,75 | 22,13 | 22,38 | 22,33 | 151.400 |
30 abr 2024 | 22,79 | 22,79 | 22,27 | 22,38 | 22,33 | 67.000 |
29 abr 2024 | 22,91 | 23,32 | 22,56 | 22,89 | 22,84 | 87.900 |
26 abr 2024 | 22,99 | 22,99 | 22,59 | 22,74 | 22,69 | 89.000 |
25 abr 2024 | 22,76 | 23,07 | 22,39 | 22,92 | 22,87 | 108.800 |
24 abr 2024 | 24,66 | 24,66 | 22,55 | 22,88 | 22,83 | 432.800 |
23 abr 2024 | 24,54 | 25,27 | 24,54 | 25,04 | 24,99 | 82.600 |
22 abr 2024 | 24,05 | 24,69 | 23,92 | 24,50 | 24,45 | 104.100 |
19 abr 2024 | 22,97 | 24,17 | 22,97 | 24,13 | 24,08 | 72.400 |
18 abr 2024 | 22,95 | 23,47 | 22,95 | 23,10 | 23,05 | 87.700 |
17 abr 2024 | 23,04 | 23,26 | 22,86 | 22,94 | 22,89 | 66.000 |
16 abr 2024 | 23,05 | 23,21 | 22,84 | 22,95 | 22,90 | 47.700 |
15 abr 2024 | 23,17 | 23,50 | 22,95 | 23,26 | 23,21 | 61.100 |
12 abr 2024 | 22,83 | 23,29 | 22,80 | 23,20 | 23,15 | 66.400 |
11 abr 2024 | 23,07 | 23,38 | 22,63 | 23,10 | 23,05 | 65.600 |
10 abr 2024 | 23,42 | 23,61 | 22,60 | 22,98 | 22,93 | 114.200 |
09 abr 2024 | 24,19 | 24,60 | 24,10 | 24,32 | 24,27 | 85.100 |
08 abr 2024 | 23,70 | 24,15 | 23,67 | 23,97 | 23,92 | 68.600 |
05 abr 2024 | 23,51 | 23,81 | 23,40 | 23,54 | 23,49 | 64.300 |
04 abr 2024 | 23,99 | 24,34 | 23,66 | 23,75 | 23,70 | 84.600 |
03 abr 2024 | 23,65 | 23,83 | 23,43 | 23,74 | 23,69 | 64.200 |
02 abr 2024 | 24,04 | 24,09 | 23,36 | 23,78 | 23,73 | 78.100 |
01 abr 2024 | 24,40 | 24,44 | 23,64 | 24,29 | 24,24 | 93.800 |
28 mar 2024 | 24,04 | 24,55 | 23,88 | 24,33 | 24,28 | 147.800 |
27 mar 2024 | 23,35 | 24,47 | 23,35 | 24,07 | 24,02 | 159.800 |
26 mar 2024 | 23,59 | 23,63 | 23,04 | 23,10 | 23,05 | 40.800 |
25 mar 2024 | 23,10 | 23,78 | 23,09 | 23,41 | 23,36 | 64.100 |
22 mar 2024 | 23,99 | 23,99 | 23,30 | 23,39 | 23,34 | 45.800 |
21 mar 2024 | 24,11 | 24,36 | 23,63 | 23,94 | 23,89 | 59.400 |
20 mar 2024 | 23,17 | 24,40 | 23,09 | 23,92 | 23,87 | 92.000 |
19 mar 2024 | 22,73 | 23,31 | 22,73 | 23,22 | 23,17 | 70.800 |
18 mar 2024 | 23,27 | 23,67 | 22,71 | 22,76 | 22,71 | 41.900 |
15 mar 2024 | 23,15 | 23,74 | 23,12 | 23,35 | 23,30 | 190.800 |
14 mar 2024 | 24,02 | 24,05 | 22,99 | 23,10 | 23,05 | 86.000 |
13 mar 2024 | 24,06 | 24,70 | 24,06 | 24,13 | 24,08 | 56.300 |
12 mar 2024 | 24,40 | 24,47 | 24,01 | 24,20 | 24,15 | 43.400 |
11 mar 2024 | 24,25 | 24,67 | 24,17 | 24,50 | 24,45 | 47.000 |
08 mar 2024 | 24,54 | 24,64 | 24,12 | 24,25 | 24,20 | 47.700 |
07 mar 2024 | 24,54 | 24,93 | 23,98 | 24,15 | 24,10 | 45.800 |
06 mar 2024 | 24,39 | 24,69 | 23,73 | 24,20 | 24,15 | 74.200 |
05 mar 2024 | 23,30 | 24,39 | 23,30 | 24,16 | 24,11 | 63.300 |
04 mar 2024 | 23,81 | 24,40 | 23,34 | 23,45 | 23,40 | 61.800 |
01 mar 2024 | 24,18 | 24,50 | 23,44 | 23,80 | 23,75 | 87.800 |
29 feb 2024 | 24,49 | 24,87 | 24,10 | 24,23 | 24,18 | 91.300 |
28 feb 2024 | 23,10 | 24,36 | 23,02 | 24,08 | 24,03 | 156.000 |
27 feb 2024 | 23,13 | 24,00 | 23,13 | 23,32 | 23,27 | 46.900 |
26 feb 2024 | 23,06 | 23,57 | 22,79 | 23,00 | 22,95 | 69.200 |
23 feb 2024 | 22,66 | 23,15 | 22,29 | 23,15 | 23,10 | 86.800 |
22 feb 2024 | 23,00 | 23,33 | 22,51 | 22,66 | 22,61 | 91.300 |
21 feb 2024 | 23,37 | 23,57 | 23,01 | 23,12 | 23,07 | 62.500 |
20 feb 2024 | 23,65 | 24,01 | 23,15 | 23,33 | 23,28 | 129.700 |
16 feb 2024 | 23,89 | 24,23 | 22,74 | 23,89 | 23,84 | 103.600 |
15 feb 2024 | 23,67 | 24,58 | 23,45 | 24,20 | 24,15 | 268.400 |
14 feb 2024 | 22,96 | 23,48 | 22,53 | 23,38 | 23,33 | 91.100 |
13 feb 2024 | 23,63 | 24,41 | 22,44 | 22,63 | 22,58 | 85.300 |
12 feb 2024 | 23,80 | 24,73 | 23,80 | 24,46 | 24,41 | 102.500 |
09 feb 2024 | 23,63 | 23,81 | 22,80 | 23,64 | 23,59 | 116.000 |
08 feb 2024 | 24,21 | 24,61 | 23,32 | 23,61 | 23,56 | 135.100 |
07 feb 2024 | 25,55 | 25,55 | 23,79 | 23,98 | 23,93 | 168.500 |
07 feb 2024 | 0.05 Dividendo | |||||
06 feb 2024 | 26,04 | 26,50 | 25,47 | 25,72 | 25,61 | 90.600 |
05 feb 2024 | 26,20 | 26,41 | 25,79 | 26,02 | 25,91 | 78.400 |
02 feb 2024 | 26,57 | 27,00 | 26,37 | 26,48 | 26,37 | 38.700 |
01 feb 2024 | 27,87 | 27,87 | 26,22 | 27,16 | 27,05 | 81.100 |
31 ene 2024 | 29,23 | 29,41 | 27,58 | 27,58 | 27,47 | 100.900 |
30 ene 2024 | 29,97 | 30,31 | 29,57 | 29,78 | 29,66 | 50.000 |
29 ene 2024 | 29,66 | 30,37 | 28,13 | 30,22 | 30,10 | 52.900 |
26 ene 2024 | 29,08 | 30,50 | 28,85 | 29,61 | 29,49 | 45.900 |
25 ene 2024 | 28,83 | 29,12 | 27,89 | 28,48 | 28,36 | 51.100 |
24 ene 2024 | 28,61 | 28,88 | 28,26 | 28,48 | 28,36 | 45.900 |
23 ene 2024 | 29,26 | 29,29 | 28,34 | 28,49 | 28,37 | 53.000 |
22 ene 2024 | 28,63 | 29,08 | 28,34 | 29,01 | 28,89 | 42.200 |
19 ene 2024 | 27,93 | 28,26 | 27,35 | 28,26 | 28,14 | 51.000 |
18 ene 2024 | 28,19 | 28,23 | 27,47 | 27,68 | 27,57 | 38.400 |
17 ene 2024 | 27,46 | 28,20 | 27,15 | 28,13 | 28,01 | 101.900 |
16 ene 2024 | 27,37 | 28,20 | 27,01 | 27,95 | 27,84 | 116.800 |
12 ene 2024 | 28,05 | 28,05 | 25,60 | 27,84 | 27,73 | 69.700 |
11 ene 2024 | 28,16 | 28,38 | 27,39 | 27,73 | 27,62 | 51.500 |
10 ene 2024 | 28,35 | 28,64 | 27,84 | 28,44 | 28,32 | 46.900 |
09 ene 2024 | 28,77 | 28,84 | 27,53 | 28,35 | 28,23 | 38.500 |
08 ene 2024 | 29,01 | 29,31 | 28,67 | 28,98 | 28,86 | 37.900 |
05 ene 2024 | 29,28 | 30,10 | 28,52 | 29,25 | 29,13 | 86.100 |
04 ene 2024 | 29,10 | 29,59 | 29,10 | 29,56 | 29,44 | 65.500 |
03 ene 2024 | 29,54 | 29,55 | 28,85 | 28,97 | 28,85 | 97.200 |
02 ene 2024 | 29,51 | 30,54 | 29,46 | 29,65 | 29,53 | 93.400 |
29 dic 2023 | 30,03 | 30,68 | 29,62 | 29,82 | 29,70 | 72.900 |
28 dic 2023 | 30,11 | 30,50 | 28,88 | 30,05 | 29,93 | 37.000 |
27 dic 2023 | 30,27 | 30,53 | 30,01 | 30,25 | 30,13 | 39.100 |
26 dic 2023 | 29,62 | 30,57 | 29,50 | 30,40 | 30,28 | 49.700 |
22 dic 2023 | 29,49 | 29,89 | 29,22 | 29,50 | 29,38 | 33.100 |
21 dic 2023 | 29,25 | 29,92 | 28,85 | 29,21 | 29,09 | 77.100 |
20 dic 2023 | 29,64 | 30,15 | 28,83 | 28,83 | 28,71 | 74.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |