Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 25,82 | 26,32 | 25,68 | 26,23 | 26,23 | 519.400 |
13 jun 2024 | 26,27 | 26,74 | 26,00 | 26,26 | 26,26 | 564.000 |
12 jun 2024 | 26,83 | 27,31 | 26,41 | 26,41 | 26,41 | 679.400 |
11 jun 2024 | 26,82 | 26,82 | 25,98 | 26,13 | 26,13 | 663.900 |
10 jun 2024 | 26,49 | 27,70 | 26,41 | 27,28 | 27,28 | 1.197.400 |
07 jun 2024 | 27,33 | 27,76 | 26,86 | 26,86 | 26,86 | 789.400 |
06 jun 2024 | 28,03 | 28,59 | 27,40 | 27,51 | 27,51 | 945.700 |
05 jun 2024 | 25,72 | 27,87 | 25,70 | 27,79 | 27,79 | 1.845.800 |
04 jun 2024 | 25,82 | 26,10 | 24,57 | 24,79 | 24,79 | 1.280.100 |
03 jun 2024 | 27,55 | 27,68 | 25,81 | 26,05 | 26,05 | 1.249.500 |
31 may 2024 | 26,75 | 27,49 | 26,59 | 27,41 | 27,41 | 1.044.700 |
30 may 2024 | 25,68 | 26,81 | 25,68 | 26,50 | 26,50 | 915.700 |
29 may 2024 | 25,55 | 25,65 | 25,15 | 25,60 | 25,60 | 1.185.800 |
28 may 2024 | 27,13 | 27,25 | 25,44 | 25,75 | 25,75 | 1.190.600 |
24 may 2024 | 26,68 | 27,33 | 26,62 | 27,20 | 27,20 | 476.400 |
23 may 2024 | 26,97 | 26,98 | 26,28 | 26,47 | 26,47 | 407.600 |
22 may 2024 | 27,00 | 27,00 | 26,21 | 26,85 | 26,85 | 798.600 |
21 may 2024 | 26,62 | 27,31 | 26,50 | 27,13 | 27,13 | 810.700 |
20 may 2024 | 25,96 | 26,91 | 25,94 | 26,74 | 26,74 | 734.600 |
17 may 2024 | 26,05 | 26,05 | 25,40 | 25,85 | 25,85 | 504.600 |
16 may 2024 | 25,88 | 26,08 | 25,59 | 26,02 | 26,02 | 502.200 |
15 may 2024 | 25,39 | 26,01 | 25,39 | 26,00 | 26,00 | 426.700 |
14 may 2024 | 25,00 | 25,42 | 24,79 | 25,24 | 25,24 | 418.900 |
13 may 2024 | 26,76 | 26,94 | 25,13 | 25,22 | 25,22 | 793.800 |
10 may 2024 | 26,39 | 26,77 | 25,95 | 26,60 | 26,60 | 903.000 |
09 may 2024 | 25,09 | 26,57 | 25,09 | 26,34 | 26,34 | 1.323.800 |
08 may 2024 | 24,06 | 25,14 | 24,05 | 25,03 | 25,03 | 1.048.300 |
07 may 2024 | 23,84 | 24,34 | 23,83 | 24,17 | 24,17 | 507.100 |
06 may 2024 | 24,56 | 25,17 | 23,72 | 23,92 | 23,92 | 1.141.000 |
03 may 2024 | 23,23 | 23,63 | 22,90 | 23,25 | 23,25 | 632.700 |
02 may 2024 | 22,28 | 23,09 | 22,09 | 23,08 | 23,08 | 777.700 |
01 may 2024 | 21,84 | 22,29 | 21,43 | 21,91 | 21,91 | 816.300 |
30 abr 2024 | 21,42 | 22,02 | 21,42 | 21,86 | 21,86 | 948.500 |
29 abr 2024 | 21,40 | 21,64 | 21,13 | 21,55 | 21,55 | 621.300 |
26 abr 2024 | 21,77 | 22,04 | 21,18 | 21,24 | 21,24 | 478.100 |
25 abr 2024 | 21,75 | 21,94 | 21,47 | 21,75 | 21,75 | 464.300 |
24 abr 2024 | 21,89 | 22,06 | 21,75 | 21,91 | 21,91 | 522.800 |
23 abr 2024 | 21,70 | 22,35 | 21,67 | 21,80 | 21,80 | 1.063.700 |
22 abr 2024 | 21,25 | 21,69 | 20,86 | 21,58 | 21,58 | 781.400 |
19 abr 2024 | 21,06 | 21,26 | 20,51 | 21,21 | 21,21 | 744.500 |
18 abr 2024 | 21,32 | 21,44 | 21,10 | 21,15 | 21,15 | 515.200 |
17 abr 2024 | 21,86 | 21,92 | 21,13 | 21,24 | 21,24 | 560.900 |
16 abr 2024 | 22,06 | 22,20 | 21,56 | 21,60 | 21,60 | 748.000 |
15 abr 2024 | 22,69 | 22,86 | 21,97 | 22,10 | 22,10 | 681.400 |
12 abr 2024 | 22,79 | 23,11 | 22,22 | 22,46 | 22,46 | 694.000 |
11 abr 2024 | 22,99 | 23,22 | 22,67 | 23,03 | 23,03 | 825.100 |
10 abr 2024 | 23,03 | 23,57 | 22,58 | 22,91 | 22,91 | 1.221.900 |
09 abr 2024 | 23,31 | 23,54 | 22,85 | 23,41 | 23,41 | 745.900 |
08 abr 2024 | 23,52 | 23,67 | 22,98 | 23,20 | 23,20 | 887.400 |
05 abr 2024 | 23,33 | 23,85 | 23,14 | 23,54 | 23,54 | 1.482.100 |
04 abr 2024 | 22,60 | 23,58 | 22,60 | 23,03 | 23,03 | 2.738.500 |
03 abr 2024 | 22,12 | 22,57 | 22,09 | 22,41 | 22,41 | 597.200 |
02 abr 2024 | 21,83 | 22,54 | 21,81 | 22,39 | 22,39 | 976.000 |
01 abr 2024 | 22,09 | 22,32 | 21,59 | 21,93 | 21,93 | 1.198.200 |
28 mar 2024 | 20,62 | 22,30 | 20,52 | 22,09 | 22,09 | 1.997.600 |
27 mar 2024 | 19,80 | 20,65 | 19,72 | 20,63 | 20,63 | 965.900 |
27 mar 2024 | 0.05 Dividendo | |||||
26 mar 2024 | 18,73 | 19,88 | 18,67 | 19,72 | 19,67 | 1.462.800 |
25 mar 2024 | 18,56 | 18,72 | 18,51 | 18,59 | 18,54 | 515.600 |
22 mar 2024 | 18,91 | 19,04 | 18,54 | 18,58 | 18,53 | 390.900 |
21 mar 2024 | 18,92 | 19,00 | 18,52 | 18,85 | 18,80 | 1.066.100 |
20 mar 2024 | 18,60 | 18,99 | 18,13 | 18,82 | 18,77 | 1.079.900 |
19 mar 2024 | 18,54 | 18,81 | 18,52 | 18,78 | 18,73 | 693.800 |
18 mar 2024 | 18,49 | 18,74 | 18,22 | 18,54 | 18,49 | 1.413.800 |
15 mar 2024 | 18,40 | 19,07 | 18,40 | 18,58 | 18,53 | 1.619.500 |
14 mar 2024 | 18,32 | 19,03 | 17,76 | 18,58 | 18,53 | 4.977.100 |
13 mar 2024 | 18,78 | 19,22 | 18,73 | 19,19 | 19,14 | 849.200 |
12 mar 2024 | 18,47 | 18,61 | 18,25 | 18,60 | 18,55 | 626.800 |
11 mar 2024 | 18,65 | 18,85 | 18,17 | 18,40 | 18,35 | 598.600 |
08 mar 2024 | 19,47 | 19,64 | 18,25 | 18,66 | 18,61 | 782.200 |
07 mar 2024 | 20,04 | 20,11 | 18,85 | 19,39 | 19,34 | 878.400 |
06 mar 2024 | 18,50 | 20,12 | 18,50 | 19,96 | 19,91 | 1.338.600 |
05 mar 2024 | 20,84 | 21,33 | 20,75 | 20,76 | 20,71 | 678.500 |
04 mar 2024 | 20,92 | 21,24 | 20,77 | 21,02 | 20,97 | 441.800 |
01 mar 2024 | 20,75 | 21,13 | 20,47 | 20,78 | 20,73 | 545.000 |
29 feb 2024 | 20,48 | 20,69 | 20,29 | 20,64 | 20,59 | 612.200 |
28 feb 2024 | 19,60 | 20,44 | 19,60 | 20,28 | 20,23 | 944.100 |
27 feb 2024 | 19,81 | 19,97 | 19,51 | 19,62 | 19,57 | 616.600 |
26 feb 2024 | 19,90 | 19,92 | 19,29 | 19,62 | 19,57 | 551.700 |
23 feb 2024 | 19,45 | 19,99 | 19,29 | 19,97 | 19,92 | 719.400 |
22 feb 2024 | 19,51 | 19,90 | 19,27 | 19,45 | 19,40 | 777.100 |
21 feb 2024 | 18,94 | 19,31 | 18,67 | 19,29 | 19,24 | 1.036.000 |
20 feb 2024 | 19,06 | 19,52 | 18,85 | 19,10 | 19,05 | 1.417.500 |
16 feb 2024 | 18,30 | 19,59 | 18,16 | 19,34 | 19,29 | 2.846.500 |
15 feb 2024 | 17,71 | 18,32 | 17,05 | 18,26 | 18,21 | 6.002.400 |
14 feb 2024 | 16,25 | 17,73 | 16,00 | 17,70 | 17,66 | 1.075.300 |
13 feb 2024 | 17,07 | 17,11 | 16,74 | 16,86 | 16,82 | 371.600 |
12 feb 2024 | 17,26 | 17,64 | 17,25 | 17,49 | 17,45 | 517.800 |
09 feb 2024 | 16,59 | 17,33 | 16,49 | 17,33 | 17,29 | 788.800 |
08 feb 2024 | 16,54 | 16,90 | 16,26 | 16,57 | 16,53 | 625.800 |
08 feb 2024 | 3 Dividendo | |||||
07 feb 2024 | 19,48 | 19,78 | 18,99 | 19,55 | 16,51 | 834.300 |
06 feb 2024 | 19,55 | 19,55 | 18,93 | 19,45 | 16,42 | 817.700 |
05 feb 2024 | 19,39 | 20,02 | 19,30 | 19,55 | 16,51 | 642.500 |
02 feb 2024 | 19,42 | 19,68 | 19,21 | 19,39 | 16,37 | 527.100 |
01 feb 2024 | 19,70 | 20,10 | 19,27 | 19,47 | 16,44 | 581.700 |
31 ene 2024 | 20,07 | 20,17 | 19,41 | 19,52 | 16,48 | 600.600 |
30 ene 2024 | 20,27 | 20,67 | 19,75 | 20,02 | 16,90 | 836.700 |
29 ene 2024 | 19,57 | 20,17 | 18,78 | 20,11 | 16,98 | 998.300 |
26 ene 2024 | 17,97 | 18,09 | 17,89 | 18,03 | 15,22 | 194.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |