Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 23,64 | 23,72 | 23,03 | 23,28 | 23,28 | 323.541 |
31 may 2024 | 23,10 | 23,44 | 22,96 | 23,44 | 23,44 | 350.200 |
30 may 2024 | 22,44 | 22,97 | 22,42 | 22,93 | 22,93 | 252.500 |
29 may 2024 | 21,84 | 22,09 | 21,58 | 22,08 | 22,08 | 262.500 |
28 may 2024 | 23,23 | 23,23 | 22,26 | 22,30 | 22,30 | 231.300 |
24 may 2024 | 23,49 | 23,49 | 23,11 | 23,16 | 23,16 | 208.200 |
23 may 2024 | 24,07 | 24,07 | 23,24 | 23,32 | 23,32 | 297.000 |
22 may 2024 | 24,00 | 24,16 | 23,85 | 24,07 | 24,07 | 255.900 |
21 may 2024 | 23,39 | 24,14 | 23,39 | 24,08 | 24,08 | 216.100 |
20 may 2024 | 23,90 | 24,05 | 23,55 | 23,58 | 23,58 | 227.900 |
17 may 2024 | 23,89 | 24,29 | 23,78 | 23,93 | 23,93 | 275.400 |
16 may 2024 | 23,48 | 23,82 | 23,43 | 23,80 | 23,80 | 205.800 |
15 may 2024 | 23,47 | 23,71 | 23,33 | 23,57 | 23,57 | 372.400 |
14 may 2024 | 23,12 | 23,19 | 22,89 | 23,08 | 23,08 | 212.100 |
13 may 2024 | 23,06 | 23,24 | 22,79 | 22,79 | 22,79 | 253.600 |
10 may 2024 | 22,30 | 22,86 | 22,25 | 22,83 | 22,83 | 275.100 |
09 may 2024 | 22,38 | 22,62 | 22,05 | 22,49 | 22,49 | 250.100 |
08 may 2024 | 21,38 | 22,35 | 21,37 | 22,32 | 22,32 | 352.000 |
07 may 2024 | 22,01 | 22,24 | 21,57 | 21,59 | 21,59 | 223.600 |
07 may 2024 | 0.34 Dividendo | |||||
06 may 2024 | 22,36 | 22,38 | 22,16 | 22,25 | 21,91 | 329.200 |
03 may 2024 | 21,93 | 22,27 | 21,93 | 22,24 | 21,90 | 196.500 |
02 may 2024 | 21,41 | 21,81 | 21,24 | 21,72 | 21,39 | 220.600 |
01 may 2024 | 20,61 | 21,54 | 20,61 | 21,15 | 20,83 | 254.900 |
30 abr 2024 | 20,82 | 20,92 | 20,42 | 20,45 | 20,14 | 167.900 |
29 abr 2024 | 21,45 | 21,55 | 20,88 | 20,92 | 20,60 | 278.000 |
26 abr 2024 | 21,19 | 21,63 | 21,19 | 21,49 | 21,16 | 290.400 |
25 abr 2024 | 21,17 | 21,44 | 20,79 | 21,37 | 21,04 | 290.000 |
24 abr 2024 | 21,53 | 22,59 | 21,13 | 21,50 | 21,17 | 470.900 |
23 abr 2024 | 20,93 | 22,06 | 20,93 | 21,91 | 21,58 | 298.400 |
22 abr 2024 | 20,73 | 21,08 | 20,71 | 20,84 | 20,52 | 257.800 |
19 abr 2024 | 19,84 | 20,78 | 19,81 | 20,76 | 20,44 | 267.600 |
18 abr 2024 | 19,81 | 20,23 | 19,81 | 19,95 | 19,65 | 300.500 |
17 abr 2024 | 20,14 | 20,28 | 19,79 | 19,81 | 19,51 | 198.400 |
16 abr 2024 | 19,96 | 20,09 | 19,52 | 19,94 | 19,64 | 320.700 |
15 abr 2024 | 20,28 | 20,76 | 19,95 | 19,99 | 19,68 | 318.600 |
12 abr 2024 | 20,09 | 20,36 | 20,05 | 20,30 | 19,99 | 357.700 |
11 abr 2024 | 20,72 | 20,96 | 20,00 | 20,35 | 20,04 | 431.000 |
10 abr 2024 | 21,15 | 21,15 | 20,21 | 20,46 | 20,15 | 485.600 |
09 abr 2024 | 21,80 | 22,07 | 21,74 | 21,80 | 21,47 | 405.600 |
08 abr 2024 | 21,41 | 21,81 | 21,26 | 21,77 | 21,44 | 329.300 |
05 abr 2024 | 21,30 | 21,51 | 21,15 | 21,21 | 20,89 | 432.100 |
04 abr 2024 | 21,94 | 21,95 | 21,38 | 21,48 | 21,15 | 409.700 |
03 abr 2024 | 21,87 | 22,20 | 21,40 | 21,55 | 21,22 | 357.300 |
02 abr 2024 | 22,00 | 22,17 | 21,79 | 22,02 | 21,68 | 184.700 |
01 abr 2024 | 23,24 | 23,37 | 22,22 | 22,27 | 21,93 | 185.700 |
28 mar 2024 | 22,69 | 23,24 | 22,68 | 23,18 | 22,83 | 409.600 |
27 mar 2024 | 21,85 | 22,79 | 21,85 | 22,73 | 22,38 | 311.300 |
26 mar 2024 | 22,26 | 22,36 | 21,78 | 21,79 | 21,46 | 194.300 |
25 mar 2024 | 22,02 | 22,31 | 22,02 | 22,17 | 21,83 | 167.300 |
22 mar 2024 | 22,30 | 22,30 | 21,70 | 21,92 | 21,59 | 202.200 |
21 mar 2024 | 22,20 | 22,45 | 21,87 | 22,17 | 21,83 | 408.900 |
20 mar 2024 | 20,72 | 22,17 | 20,66 | 21,92 | 21,59 | 292.700 |
19 mar 2024 | 20,56 | 21,14 | 20,56 | 20,88 | 20,56 | 390.800 |
18 mar 2024 | 21,06 | 21,06 | 20,60 | 20,60 | 20,29 | 328.500 |
15 mar 2024 | 20,62 | 21,27 | 20,62 | 20,94 | 20,62 | 2.019.200 |
14 mar 2024 | 21,54 | 21,54 | 20,49 | 20,68 | 20,36 | 507.800 |
13 mar 2024 | 22,06 | 22,34 | 21,51 | 21,66 | 21,33 | 336.600 |
12 mar 2024 | 22,16 | 22,23 | 21,77 | 22,12 | 21,78 | 366.800 |
11 mar 2024 | 22,10 | 22,40 | 21,89 | 22,16 | 21,82 | 404.200 |
08 mar 2024 | 22,62 | 23,03 | 22,30 | 22,39 | 22,05 | 332.100 |
07 mar 2024 | 22,74 | 22,89 | 22,05 | 22,25 | 21,91 | 241.600 |
06 mar 2024 | 22,31 | 22,73 | 21,81 | 22,38 | 22,04 | 276.400 |
05 mar 2024 | 21,21 | 22,54 | 21,15 | 22,34 | 22,00 | 286.800 |
04 mar 2024 | 21,81 | 22,10 | 21,34 | 21,36 | 21,03 | 195.200 |
01 mar 2024 | 21,73 | 21,91 | 21,23 | 21,77 | 21,44 | 267.400 |
29 feb 2024 | 21,95 | 22,11 | 21,67 | 21,98 | 21,64 | 260.200 |
28 feb 2024 | 21,23 | 21,47 | 21,15 | 21,40 | 21,07 | 271.200 |
27 feb 2024 | 21,74 | 22,16 | 21,34 | 21,46 | 21,13 | 240.200 |
26 feb 2024 | 22,04 | 22,24 | 21,43 | 21,43 | 21,10 | 464.900 |
23 feb 2024 | 21,95 | 22,29 | 21,64 | 22,11 | 21,77 | 652.100 |
22 feb 2024 | 21,84 | 22,00 | 21,61 | 21,90 | 21,57 | 444.600 |
21 feb 2024 | 22,12 | 22,24 | 21,82 | 21,91 | 21,58 | 297.600 |
20 feb 2024 | 22,44 | 22,79 | 22,11 | 22,11 | 21,77 | 223.900 |
16 feb 2024 | 22,77 | 23,03 | 22,45 | 22,68 | 22,33 | 189.600 |
15 feb 2024 | 22,25 | 23,30 | 21,98 | 23,09 | 22,74 | 544.800 |
14 feb 2024 | 22,27 | 22,42 | 21,84 | 22,04 | 21,70 | 312.000 |
13 feb 2024 | 22,44 | 22,56 | 21,55 | 22,00 | 21,66 | 310.100 |
13 feb 2024 | 0.34 Dividendo | |||||
12 feb 2024 | 23,00 | 23,82 | 22,94 | 23,50 | 22,81 | 285.400 |
09 feb 2024 | 22,75 | 23,27 | 22,43 | 23,00 | 22,32 | 304.000 |
08 feb 2024 | 22,61 | 22,99 | 22,31 | 22,70 | 22,03 | 232.500 |
07 feb 2024 | 23,03 | 23,45 | 22,43 | 22,68 | 22,01 | 282.400 |
06 feb 2024 | 23,58 | 23,86 | 23,10 | 23,15 | 22,47 | 194.900 |
05 feb 2024 | 23,58 | 23,73 | 23,12 | 23,58 | 22,88 | 268.100 |
02 feb 2024 | 23,67 | 24,34 | 23,55 | 23,87 | 23,17 | 274.700 |
01 feb 2024 | 24,77 | 24,91 | 23,43 | 24,21 | 23,50 | 238.600 |
31 ene 2024 | 25,76 | 25,84 | 24,38 | 24,38 | 23,66 | 279.900 |
30 ene 2024 | 26,29 | 26,47 | 26,07 | 26,19 | 25,42 | 186.600 |
29 ene 2024 | 25,95 | 26,53 | 25,63 | 26,38 | 25,60 | 213.200 |
26 ene 2024 | 26,07 | 26,18 | 25,71 | 25,77 | 25,01 | 138.100 |
25 ene 2024 | 26,04 | 26,23 | 25,52 | 25,73 | 24,97 | 298.100 |
24 ene 2024 | 26,02 | 26,13 | 25,39 | 25,87 | 25,11 | 362.200 |
23 ene 2024 | 26,82 | 27,24 | 24,96 | 25,77 | 25,01 | 305.100 |
22 ene 2024 | 25,99 | 26,60 | 25,75 | 26,58 | 25,80 | 137.600 |
19 ene 2024 | 25,26 | 25,68 | 24,88 | 25,62 | 24,86 | 130.900 |
18 ene 2024 | 25,45 | 25,45 | 24,83 | 25,10 | 24,36 | 108.300 |
17 ene 2024 | 24,76 | 25,36 | 24,76 | 25,19 | 24,45 | 108.500 |
16 ene 2024 | 25,17 | 25,54 | 25,07 | 25,28 | 24,53 | 127.500 |
12 ene 2024 | 26,37 | 26,74 | 25,47 | 25,72 | 24,96 | 96.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |