Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 23,74 | 23,81 | 23,50 | 23,68 | 23,68 | 126.416 |
22 may 2024 | 23,48 | 23,61 | 23,19 | 23,22 | 23,22 | 52.000 |
21 may 2024 | 23,41 | 23,58 | 23,41 | 23,43 | 23,43 | 37.800 |
20 may 2024 | 23,40 | 23,54 | 23,37 | 23,39 | 23,39 | 30.300 |
17 may 2024 | 23,47 | 23,52 | 23,37 | 23,41 | 23,41 | 73.200 |
16 may 2024 | 23,58 | 23,58 | 23,23 | 23,37 | 23,37 | 37.400 |
15 may 2024 | 23,48 | 23,74 | 23,33 | 23,47 | 23,47 | 49.500 |
14 may 2024 | 23,33 | 23,49 | 23,26 | 23,43 | 23,43 | 29.300 |
13 may 2024 | 23,14 | 23,31 | 23,06 | 23,22 | 23,22 | 36.900 |
10 may 2024 | 23,25 | 23,25 | 22,91 | 23,12 | 23,12 | 63.700 |
09 may 2024 | 22,85 | 23,08 | 22,85 | 23,03 | 23,03 | 86.100 |
08 may 2024 | 23,05 | 23,38 | 22,82 | 22,88 | 22,88 | 182.000 |
07 may 2024 | 23,23 | 23,81 | 23,00 | 23,46 | 23,46 | 169.600 |
06 may 2024 | 23,65 | 23,84 | 23,65 | 23,71 | 23,71 | 54.400 |
03 may 2024 | 23,68 | 23,79 | 23,53 | 23,57 | 23,57 | 31.300 |
02 may 2024 | 23,77 | 23,80 | 23,52 | 23,62 | 23,62 | 37.000 |
01 may 2024 | 23,54 | 23,83 | 23,52 | 23,70 | 23,70 | 31.300 |
30 abr 2024 | 23,70 | 23,80 | 23,51 | 23,60 | 23,60 | 36.100 |
29 abr 2024 | 23,90 | 23,96 | 23,53 | 23,66 | 23,66 | 45.600 |
26 abr 2024 | 23,25 | 23,89 | 23,25 | 23,84 | 23,84 | 120.200 |
25 abr 2024 | 23,28 | 23,32 | 23,13 | 23,31 | 23,31 | 49.600 |
24 abr 2024 | 23,19 | 23,32 | 23,16 | 23,32 | 23,32 | 39.200 |
23 abr 2024 | 23,02 | 23,18 | 23,02 | 23,17 | 23,17 | 40.400 |
22 abr 2024 | 22,96 | 23,00 | 22,86 | 23,00 | 23,00 | 37.400 |
19 abr 2024 | 22,76 | 22,95 | 22,75 | 22,95 | 22,95 | 37.400 |
18 abr 2024 | 22,60 | 22,75 | 22,51 | 22,73 | 22,73 | 39.600 |
17 abr 2024 | 22,70 | 22,78 | 22,55 | 22,59 | 22,59 | 33.700 |
16 abr 2024 | 22,80 | 22,80 | 22,55 | 22,62 | 22,62 | 45.600 |
15 abr 2024 | 23,15 | 23,23 | 22,65 | 22,72 | 22,72 | 76.700 |
12 abr 2024 | 23,27 | 23,39 | 23,03 | 23,08 | 23,08 | 46.000 |
11 abr 2024 | 23,20 | 23,27 | 23,02 | 23,25 | 23,25 | 43.000 |
10 abr 2024 | 23,17 | 23,26 | 22,98 | 23,09 | 23,09 | 43.100 |
09 abr 2024 | 23,14 | 23,35 | 23,14 | 23,31 | 23,31 | 47.100 |
08 abr 2024 | 23,10 | 23,17 | 23,04 | 23,12 | 23,12 | 37.800 |
05 abr 2024 | 22,83 | 22,99 | 22,78 | 22,99 | 22,99 | 44.400 |
04 abr 2024 | 23,06 | 23,10 | 22,72 | 22,81 | 22,81 | 62.800 |
03 abr 2024 | 23,04 | 23,08 | 22,88 | 22,89 | 22,89 | 41.700 |
02 abr 2024 | 23,08 | 23,23 | 22,83 | 22,94 | 22,94 | 48.600 |
01 abr 2024 | 23,20 | 23,24 | 23,03 | 23,12 | 23,12 | 65.900 |
28 mar 2024 | 23,05 | 23,24 | 22,98 | 23,20 | 23,20 | 103.300 |
27 mar 2024 | 22,85 | 22,97 | 22,78 | 22,95 | 22,95 | 51.800 |
26 mar 2024 | 22,83 | 22,97 | 22,69 | 22,74 | 22,74 | 60.500 |
25 mar 2024 | 22,84 | 22,99 | 22,84 | 22,86 | 22,86 | 45.200 |
22 mar 2024 | 23,11 | 23,12 | 22,90 | 22,90 | 22,90 | 35.200 |
21 mar 2024 | 22,76 | 23,03 | 22,76 | 23,00 | 23,00 | 48.100 |
20 mar 2024 | 22,64 | 22,87 | 22,63 | 22,83 | 22,83 | 60.400 |
19 mar 2024 | 22,60 | 22,73 | 22,58 | 22,71 | 22,71 | 48.900 |
18 mar 2024 | 22,81 | 22,81 | 22,52 | 22,63 | 22,63 | 74.200 |
15 mar 2024 | 22,52 | 22,74 | 22,35 | 22,70 | 22,70 | 84.100 |
14 mar 2024 | 22,75 | 22,78 | 22,51 | 22,52 | 22,52 | 104.200 |
13 mar 2024 | 23,10 | 23,21 | 22,82 | 22,84 | 22,84 | 92.400 |
12 mar 2024 | 23,19 | 23,36 | 23,07 | 23,14 | 23,14 | 147.500 |
12 mar 2024 | 0.73 Dividendo | |||||
11 mar 2024 | 23,85 | 24,18 | 23,81 | 24,09 | 23,36 | 218.300 |
08 mar 2024 | 23,75 | 23,98 | 23,70 | 23,81 | 23,09 | 109.000 |
07 mar 2024 | 23,79 | 23,80 | 23,61 | 23,71 | 22,99 | 78.600 |
06 mar 2024 | 23,55 | 23,76 | 23,45 | 23,73 | 23,01 | 66.800 |
05 mar 2024 | 23,59 | 23,67 | 23,44 | 23,48 | 22,77 | 76.300 |
04 mar 2024 | 23,60 | 23,75 | 23,50 | 23,55 | 22,84 | 63.600 |
01 mar 2024 | 23,61 | 23,63 | 23,40 | 23,61 | 22,89 | 54.700 |
29 feb 2024 | 23,60 | 23,69 | 23,50 | 23,61 | 22,89 | 75.300 |
28 feb 2024 | 23,78 | 23,79 | 23,55 | 23,60 | 22,88 | 42.100 |
27 feb 2024 | 23,65 | 23,77 | 23,51 | 23,73 | 23,01 | 48.400 |
26 feb 2024 | 23,70 | 23,84 | 23,57 | 23,63 | 22,91 | 77.900 |
23 feb 2024 | 23,72 | 23,79 | 23,61 | 23,67 | 22,95 | 55.200 |
22 feb 2024 | 23,75 | 23,81 | 23,59 | 23,61 | 22,89 | 67.500 |
21 feb 2024 | 23,53 | 23,70 | 23,50 | 23,69 | 22,97 | 48.900 |
20 feb 2024 | 23,60 | 23,69 | 23,46 | 23,53 | 22,82 | 111.800 |
16 feb 2024 | 23,57 | 23,67 | 23,45 | 23,52 | 22,81 | 69.200 |
15 feb 2024 | 22,94 | 23,63 | 22,94 | 23,60 | 22,88 | 141.700 |
14 feb 2024 | 22,93 | 22,94 | 22,79 | 22,87 | 22,18 | 50.300 |
13 feb 2024 | 22,99 | 23,05 | 22,73 | 22,77 | 22,08 | 63.900 |
12 feb 2024 | 23,00 | 23,16 | 22,99 | 23,08 | 22,38 | 71.100 |
09 feb 2024 | 23,07 | 23,08 | 22,88 | 23,03 | 22,33 | 50.400 |
08 feb 2024 | 22,74 | 23,01 | 22,74 | 22,98 | 22,28 | 47.200 |
07 feb 2024 | 22,96 | 23,02 | 22,72 | 22,82 | 22,13 | 78.900 |
06 feb 2024 | 23,00 | 23,07 | 22,89 | 22,97 | 22,27 | 84.700 |
05 feb 2024 | 23,04 | 23,09 | 22,79 | 22,95 | 22,25 | 62.300 |
02 feb 2024 | 23,01 | 23,14 | 22,90 | 23,05 | 22,35 | 56.400 |
01 feb 2024 | 23,10 | 23,20 | 22,73 | 23,01 | 22,31 | 151.100 |
31 ene 2024 | 23,40 | 23,45 | 23,11 | 23,14 | 22,44 | 116.200 |
30 ene 2024 | 23,30 | 23,50 | 23,28 | 23,40 | 22,69 | 68.900 |
29 ene 2024 | 23,44 | 23,66 | 23,17 | 23,29 | 22,58 | 158.400 |
26 ene 2024 | 23,45 | 23,70 | 23,35 | 23,54 | 22,83 | 107.800 |
25 ene 2024 | 23,28 | 23,45 | 23,10 | 23,34 | 22,63 | 83.500 |
24 ene 2024 | 23,22 | 23,39 | 23,17 | 23,22 | 22,52 | 74.300 |
23 ene 2024 | 23,27 | 23,33 | 23,13 | 23,19 | 22,49 | 76.400 |
22 ene 2024 | 23,07 | 23,36 | 23,07 | 23,32 | 22,61 | 93.900 |
19 ene 2024 | 23,08 | 23,19 | 22,96 | 23,02 | 22,32 | 81.000 |
18 ene 2024 | 23,10 | 23,14 | 22,84 | 23,08 | 22,38 | 101.800 |
17 ene 2024 | 23,02 | 23,16 | 22,98 | 23,11 | 22,41 | 92.900 |
16 ene 2024 | 23,60 | 23,60 | 22,97 | 23,15 | 22,45 | 211.500 |
12 ene 2024 | 23,36 | 23,72 | 23,34 | 23,60 | 22,88 | 173.200 |
11 ene 2024 | 23,40 | 23,50 | 23,00 | 23,30 | 22,59 | 359.500 |
10 ene 2024 | 25,04 | 25,41 | 23,26 | 23,34 | 22,63 | 875.100 |
09 ene 2024 | 26,11 | 26,11 | 25,83 | 25,90 | 25,12 | 101.600 |
08 ene 2024 | 26,07 | 26,26 | 25,92 | 26,16 | 25,37 | 115.000 |
05 ene 2024 | 25,94 | 26,40 | 25,91 | 26,35 | 25,55 | 121.400 |
04 ene 2024 | 25,61 | 26,03 | 25,61 | 25,96 | 25,17 | 124.000 |
03 ene 2024 | 25,81 | 25,84 | 25,69 | 25,70 | 24,92 | 67.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |