Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24,14 | 24,14 | 24,08 | 24,13 | 24,13 | 5095 |
02 may 2024 | 24,20 | 24,20 | 24,10 | 24,19 | 24,19 | 1100 |
01 may 2024 | 24,09 | 24,44 | 24,08 | 24,44 | 24,44 | 2700 |
30 abr 2024 | 24,01 | 24,18 | 24,00 | 24,18 | 24,18 | 10.700 |
29 abr 2024 | 24,00 | 24,15 | 24,00 | 24,03 | 24,03 | 3700 |
26 abr 2024 | 24,22 | 24,22 | 23,96 | 24,18 | 24,18 | 10.100 |
25 abr 2024 | 24,10 | 24,35 | 24,10 | 24,35 | 24,35 | 7000 |
24 abr 2024 | 24,17 | 24,17 | 24,10 | 24,17 | 24,17 | 6400 |
23 abr 2024 | 24,15 | 24,25 | 24,15 | 24,22 | 24,22 | 4500 |
22 abr 2024 | 24,20 | 24,22 | 24,13 | 24,19 | 24,19 | 3800 |
19 abr 2024 | 24,26 | 24,27 | 24,13 | 24,26 | 24,26 | 900 |
18 abr 2024 | 24,07 | 24,27 | 24,05 | 24,27 | 24,27 | 4500 |
17 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 600 |
16 abr 2024 | 24,09 | 24,27 | 24,05 | 24,13 | 24,13 | 3000 |
15 abr 2024 | 24,20 | 24,35 | 24,05 | 24,27 | 24,27 | 16.100 |
12 abr 2024 | 24,10 | 24,31 | 24,07 | 24,30 | 24,30 | 2200 |
12 abr 2024 | 0.359 Dividendo | |||||
11 abr 2024 | 24,25 | 24,40 | 24,20 | 24,39 | 24,03 | 5600 |
10 abr 2024 | 24,21 | 24,40 | 24,21 | 24,34 | 23,98 | 3900 |
09 abr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 23,85 | 300 |
08 abr 2024 | 24,21 | 24,30 | 24,17 | 24,21 | 23,85 | 3600 |
05 abr 2024 | 24,50 | 24,50 | 24,20 | 24,20 | 23,84 | 6700 |
04 abr 2024 | 24,90 | 24,90 | 24,20 | 24,20 | 23,84 | 12.600 |
03 abr 2024 | 24,23 | 25,38 | 24,23 | 24,98 | 24,61 | 5600 |
02 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,04 | 400 |
01 abr 2024 | 24,25 | 24,45 | 24,24 | 24,39 | 24,03 | 4100 |
28 mar 2024 | 24,20 | 24,29 | 24,15 | 24,29 | 23,93 | 2800 |
27 mar 2024 | 24,23 | 24,29 | 24,11 | 24,25 | 23,89 | 3100 |
26 mar 2024 | 24,30 | 24,30 | 24,20 | 24,28 | 23,92 | 2400 |
25 mar 2024 | 24,21 | 24,40 | 24,21 | 24,30 | 23,94 | 4200 |
22 mar 2024 | 24,34 | 24,45 | 24,23 | 24,45 | 24,09 | 2700 |
21 mar 2024 | 24,24 | 24,25 | 24,23 | 24,25 | 23,89 | 2700 |
20 mar 2024 | 24,14 | 24,24 | 24,10 | 24,24 | 23,88 | 2700 |
19 mar 2024 | 24,07 | 24,19 | 24,07 | 24,19 | 23,83 | 4800 |
18 mar 2024 | 24,09 | 24,23 | 24,04 | 24,18 | 23,82 | 2500 |
15 mar 2024 | 24,09 | 24,09 | 23,90 | 24,06 | 23,71 | 4900 |
14 mar 2024 | 23,90 | 24,13 | 23,90 | 24,13 | 23,77 | 1400 |
13 mar 2024 | 24,08 | 24,08 | 24,05 | 24,08 | 23,73 | 2500 |
12 mar 2024 | 24,07 | 24,13 | 24,00 | 24,09 | 23,74 | 6500 |
11 mar 2024 | 24,05 | 24,06 | 23,90 | 24,00 | 23,65 | 3200 |
08 mar 2024 | 24,00 | 24,00 | 23,94 | 23,94 | 23,59 | 1800 |
07 mar 2024 | 24,00 | 24,06 | 23,86 | 23,92 | 23,57 | 6500 |
06 mar 2024 | 24,00 | 24,06 | 23,80 | 24,00 | 23,65 | 6100 |
05 mar 2024 | 23,86 | 24,05 | 23,86 | 24,03 | 23,68 | 4800 |
04 mar 2024 | 23,99 | 24,03 | 23,85 | 24,03 | 23,68 | 3800 |
01 mar 2024 | 24,04 | 24,09 | 23,92 | 24,05 | 23,70 | 3900 |
29 feb 2024 | 23,85 | 24,18 | 23,85 | 24,09 | 23,74 | 86.200 |
28 feb 2024 | 24,00 | 24,00 | 23,80 | 23,99 | 23,64 | 3100 |
27 feb 2024 | 24,00 | 24,00 | 23,90 | 23,90 | 23,55 | 7600 |
26 feb 2024 | 23,95 | 24,00 | 23,95 | 24,00 | 23,65 | 900 |
23 feb 2024 | 24,00 | 24,00 | 23,93 | 23,96 | 23,61 | 7300 |
22 feb 2024 | 24,06 | 24,06 | 23,94 | 23,99 | 23,64 | 11.500 |
21 feb 2024 | 24,00 | 24,08 | 24,00 | 24,06 | 23,71 | 5500 |
20 feb 2024 | 24,00 | 24,10 | 24,00 | 24,10 | 23,75 | 2800 |
16 feb 2024 | 24,05 | 24,08 | 24,05 | 24,05 | 23,70 | 1900 |
15 feb 2024 | 24,10 | 24,10 | 24,03 | 24,09 | 23,74 | 2100 |
14 feb 2024 | 23,95 | 24,06 | 23,95 | 24,06 | 23,70 | 1500 |
13 feb 2024 | 24,02 | 24,10 | 24,00 | 24,00 | 23,65 | 1800 |
12 feb 2024 | 24,10 | 24,10 | 24,04 | 24,05 | 23,70 | 4600 |
09 feb 2024 | 24,10 | 24,14 | 24,10 | 24,10 | 23,75 | 4500 |
08 feb 2024 | 24,05 | 24,17 | 24,05 | 24,11 | 23,76 | 3400 |
07 feb 2024 | 24,05 | 24,08 | 24,05 | 24,06 | 23,71 | 4700 |
06 feb 2024 | 24,06 | 24,17 | 24,05 | 24,05 | 23,70 | 2600 |
05 feb 2024 | 24,16 | 24,17 | 24,16 | 24,17 | 23,81 | 500 |
02 feb 2024 | 24,16 | 24,16 | 23,96 | 24,13 | 23,77 | 3700 |
01 feb 2024 | 24,16 | 24,16 | 24,13 | 24,16 | 23,80 | 1000 |
31 ene 2024 | 24,12 | 24,15 | 23,95 | 23,95 | 23,60 | 8100 |
30 ene 2024 | 24,05 | 24,09 | 24,05 | 24,06 | 23,71 | 2000 |
29 ene 2024 | 24,15 | 24,17 | 24,00 | 24,00 | 23,65 | 12.000 |
26 ene 2024 | 24,15 | 24,15 | 24,14 | 24,15 | 23,79 | 1700 |
25 ene 2024 | 24,10 | 24,15 | 24,10 | 24,15 | 23,79 | 2500 |
24 ene 2024 | 24,15 | 24,15 | 24,05 | 24,05 | 23,70 | 3200 |
23 ene 2024 | 24,15 | 24,18 | 24,09 | 24,18 | 23,82 | 1300 |
22 ene 2024 | 24,05 | 24,20 | 24,05 | 24,18 | 23,82 | 1100 |
19 ene 2024 | 24,14 | 24,15 | 24,10 | 24,15 | 23,79 | 1500 |
18 ene 2024 | 24,20 | 24,20 | 24,00 | 24,15 | 23,79 | 3700 |
17 ene 2024 | 24,11 | 24,20 | 24,05 | 24,15 | 23,79 | 811.100 |
16 ene 2024 | 24,18 | 24,22 | 24,15 | 24,22 | 23,86 | 3700 |
12 ene 2024 | 24,15 | 24,15 | 24,10 | 24,15 | 23,79 | 1000 |
11 ene 2024 | 24,10 | 24,30 | 24,10 | 24,10 | 23,75 | 3900 |
11 ene 2024 | 0.359 Dividendo | |||||
10 ene 2024 | 24,34 | 24,45 | 24,22 | 24,45 | 23,74 | 6000 |
09 ene 2024 | 24,25 | 24,38 | 24,25 | 24,38 | 23,67 | 1000 |
08 ene 2024 | 24,40 | 24,40 | 24,15 | 24,38 | 23,67 | 3400 |
05 ene 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 23,71 | 300 |
04 ene 2024 | 24,40 | 24,42 | 24,27 | 24,42 | 23,71 | 1200 |
03 ene 2024 | 24,34 | 24,40 | 24,27 | 24,40 | 23,69 | 2200 |
02 ene 2024 | 24,15 | 24,34 | 24,15 | 24,30 | 23,59 | 2000 |
29 dic 2023 | 24,32 | 24,32 | 24,00 | 24,00 | 23,30 | 8300 |
28 dic 2023 | 24,32 | 24,34 | 24,20 | 24,34 | 23,63 | 2100 |
27 dic 2023 | 24,26 | 24,28 | 24,20 | 24,28 | 23,57 | 2800 |
26 dic 2023 | 24,27 | 24,28 | 24,26 | 24,28 | 23,57 | 2400 |
22 dic 2023 | 24,26 | 24,28 | 24,11 | 24,28 | 23,57 | 2900 |
21 dic 2023 | 24,28 | 24,28 | 24,10 | 24,28 | 23,57 | 6700 |
20 dic 2023 | 24,26 | 24,26 | 24,15 | 24,24 | 23,53 | 5200 |
19 dic 2023 | 24,23 | 24,24 | 24,10 | 24,10 | 23,40 | 1700 |
18 dic 2023 | 24,10 | 24,25 | 23,94 | 24,24 | 23,53 | 2300 |
15 dic 2023 | 24,20 | 24,20 | 23,92 | 24,10 | 23,40 | 2900 |
14 dic 2023 | 24,10 | 24,10 | 23,90 | 24,10 | 23,40 | 5000 |
13 dic 2023 | 23,97 | 24,00 | 23,87 | 24,00 | 23,30 | 6000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |