Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 24,77 | 24,86 | 24,67 | 24,81 | 24,81 | 79.801 |
14 may 2024 | 24,57 | 24,65 | 24,54 | 24,58 | 24,58 | 78.700 |
13 may 2024 | 24,49 | 24,62 | 24,45 | 24,54 | 24,54 | 96.100 |
10 may 2024 | 24,46 | 24,50 | 24,39 | 24,44 | 24,44 | 81.600 |
09 may 2024 | 24,15 | 24,35 | 24,15 | 24,33 | 24,33 | 106.900 |
08 may 2024 | 24,08 | 24,19 | 24,05 | 24,14 | 24,14 | 224.200 |
07 may 2024 | 24,20 | 24,23 | 24,12 | 24,18 | 24,18 | 128.500 |
06 may 2024 | 24,15 | 24,15 | 24,07 | 24,12 | 24,12 | 120.600 |
03 may 2024 | 24,13 | 24,13 | 23,93 | 24,01 | 24,01 | 80.600 |
02 may 2024 | 23,85 | 23,97 | 23,75 | 23,86 | 23,86 | 109.500 |
01 may 2024 | 23,71 | 23,87 | 23,60 | 23,71 | 23,71 | 87.000 |
30 abr 2024 | 23,82 | 23,87 | 23,60 | 23,60 | 23,60 | 95.800 |
29 abr 2024 | 23,83 | 23,92 | 23,79 | 23,87 | 23,87 | 136.300 |
26 abr 2024 | 23,72 | 23,79 | 23,66 | 23,72 | 23,72 | 78.300 |
25 abr 2024 | 23,57 | 23,70 | 23,48 | 23,65 | 23,65 | 91.000 |
24 abr 2024 | 23,69 | 23,72 | 23,59 | 23,63 | 23,63 | 69.100 |
23 abr 2024 | 23,73 | 23,82 | 23,65 | 23,78 | 23,78 | 106.000 |
22 abr 2024 | 23,56 | 23,75 | 23,50 | 23,73 | 23,73 | 110.500 |
19 abr 2024 | 23,31 | 23,44 | 23,29 | 23,42 | 23,42 | 102.500 |
18 abr 2024 | 23,29 | 23,40 | 23,23 | 23,26 | 23,26 | 240.500 |
17 abr 2024 | 23,32 | 23,37 | 23,20 | 23,27 | 23,27 | 74.200 |
16 abr 2024 | 23,27 | 23,27 | 23,10 | 23,23 | 23,23 | 172.800 |
15 abr 2024 | 23,67 | 23,72 | 23,38 | 23,45 | 23,45 | 139.300 |
12 abr 2024 | 23,66 | 23,74 | 23,49 | 23,53 | 23,53 | 122.400 |
11 abr 2024 | 23,90 | 23,90 | 23,62 | 23,84 | 23,84 | 204.600 |
10 abr 2024 | 23,88 | 23,90 | 23,73 | 23,83 | 23,83 | 132.100 |
09 abr 2024 | 24,15 | 24,20 | 24,04 | 24,13 | 24,13 | 93.700 |
08 abr 2024 | 24,04 | 24,13 | 24,04 | 24,07 | 24,07 | 124.800 |
05 abr 2024 | 23,97 | 24,05 | 23,90 | 24,00 | 24,00 | 142.700 |
04 abr 2024 | 24,28 | 24,30 | 23,98 | 23,98 | 23,98 | 110.600 |
03 abr 2024 | 24,05 | 24,23 | 24,04 | 24,20 | 24,20 | 149.400 |
02 abr 2024 | 24,11 | 24,15 | 24,05 | 24,10 | 24,10 | 150.100 |
01 abr 2024 | 24,20 | 24,28 | 24,12 | 24,12 | 24,12 | 143.600 |
28 mar 2024 | 24,25 | 24,30 | 24,20 | 24,26 | 24,26 | 88.500 |
27 mar 2024 | 24,14 | 24,30 | 24,14 | 24,27 | 24,27 | 117.900 |
26 mar 2024 | 24,20 | 24,20 | 24,08 | 24,08 | 24,08 | 147.000 |
25 mar 2024 | 24,04 | 24,15 | 24,04 | 24,05 | 24,05 | 229.200 |
22 mar 2024 | 24,17 | 24,17 | 24,05 | 24,09 | 24,09 | 93.800 |
21 mar 2024 | 24,22 | 24,26 | 24,13 | 24,13 | 24,13 | 84.800 |
20 mar 2024 | 24,12 | 24,35 | 24,03 | 24,30 | 24,30 | 179.700 |
20 mar 2024 | 0.16 Dividendo | |||||
19 mar 2024 | 24,25 | 24,32 | 24,20 | 24,29 | 24,13 | 217.600 |
18 mar 2024 | 24,25 | 24,30 | 24,20 | 24,22 | 24,06 | 97.800 |
15 mar 2024 | 24,26 | 24,36 | 24,24 | 24,27 | 24,11 | 68.700 |
14 mar 2024 | 24,56 | 24,56 | 24,27 | 24,39 | 24,23 | 216.100 |
13 mar 2024 | 24,50 | 24,59 | 24,50 | 24,53 | 24,37 | 78.100 |
12 mar 2024 | 24,44 | 24,52 | 24,41 | 24,51 | 24,35 | 95.200 |
11 mar 2024 | 24,40 | 24,47 | 24,31 | 24,45 | 24,29 | 134.600 |
08 mar 2024 | 24,60 | 24,61 | 24,45 | 24,49 | 24,33 | 85.000 |
07 mar 2024 | 24,50 | 24,62 | 24,50 | 24,58 | 24,42 | 78.900 |
06 mar 2024 | 24,31 | 24,44 | 24,31 | 24,34 | 24,18 | 97.100 |
05 mar 2024 | 24,22 | 24,29 | 24,13 | 24,16 | 24,00 | 144.700 |
04 mar 2024 | 24,18 | 24,22 | 24,14 | 24,16 | 24,00 | 137.800 |
01 mar 2024 | 24,23 | 24,37 | 24,15 | 24,32 | 24,16 | 131.800 |
29 feb 2024 | 24,33 | 24,38 | 24,17 | 24,25 | 24,09 | 101.200 |
28 feb 2024 | 24,23 | 24,25 | 24,17 | 24,23 | 24,07 | 127.800 |
27 feb 2024 | 24,36 | 24,43 | 24,33 | 24,42 | 24,26 | 77.000 |
26 feb 2024 | 24,54 | 24,54 | 24,33 | 24,37 | 24,21 | 111.200 |
23 feb 2024 | 24,44 | 24,55 | 24,42 | 24,50 | 24,34 | 78.900 |
22 feb 2024 | 24,39 | 24,49 | 24,37 | 24,46 | 24,30 | 93.700 |
21 feb 2024 | 24,32 | 24,39 | 24,29 | 24,37 | 24,21 | 104.200 |
20 feb 2024 | 24,40 | 24,47 | 24,31 | 24,33 | 24,17 | 125.000 |
16 feb 2024 | 24,24 | 24,40 | 24,23 | 24,32 | 24,16 | 115.200 |
15 feb 2024 | 24,12 | 24,34 | 24,12 | 24,29 | 24,13 | 79.800 |
14 feb 2024 | 23,98 | 24,09 | 23,97 | 24,05 | 23,89 | 71.700 |
13 feb 2024 | 23,96 | 23,99 | 23,70 | 23,78 | 23,62 | 193.200 |
12 feb 2024 | 24,14 | 24,24 | 24,12 | 24,16 | 24,00 | 93.900 |
09 feb 2024 | 24,14 | 24,15 | 24,01 | 24,15 | 23,99 | 186.600 |
08 feb 2024 | 24,11 | 24,18 | 24,05 | 24,15 | 23,99 | 72.200 |
07 feb 2024 | 24,23 | 24,23 | 24,11 | 24,14 | 23,98 | 71.400 |
06 feb 2024 | 24,17 | 24,37 | 24,15 | 24,33 | 24,17 | 174.700 |
05 feb 2024 | 24,25 | 24,25 | 24,07 | 24,20 | 24,04 | 104.900 |
02 feb 2024 | 24,46 | 24,46 | 24,20 | 24,32 | 24,16 | 454.400 |
01 feb 2024 | 24,33 | 24,60 | 24,33 | 24,54 | 24,38 | 94.800 |
31 ene 2024 | 24,53 | 24,65 | 24,31 | 24,33 | 24,17 | 82.800 |
30 ene 2024 | 24,44 | 24,47 | 24,35 | 24,46 | 24,30 | 101.200 |
29 ene 2024 | 24,42 | 24,52 | 24,30 | 24,52 | 24,36 | 112.000 |
26 ene 2024 | 24,44 | 24,48 | 24,36 | 24,43 | 24,27 | 124.100 |
25 ene 2024 | 24,32 | 24,32 | 24,17 | 24,29 | 24,13 | 141.700 |
24 ene 2024 | 24,40 | 24,40 | 24,21 | 24,22 | 24,06 | 139.500 |
23 ene 2024 | 24,05 | 24,16 | 24,02 | 24,16 | 24,00 | 100.300 |
22 ene 2024 | 24,13 | 24,24 | 24,07 | 24,14 | 23,98 | 148.200 |
19 ene 2024 | 24,05 | 24,16 | 23,96 | 24,15 | 23,99 | 97.700 |
18 ene 2024 | 24,00 | 24,06 | 23,90 | 24,06 | 23,90 | 101.700 |
17 ene 2024 | 23,99 | 24,02 | 23,89 | 24,02 | 23,86 | 208.000 |
16 ene 2024 | 24,30 | 24,41 | 24,16 | 24,21 | 24,05 | 167.700 |
12 ene 2024 | 24,71 | 24,76 | 24,61 | 24,68 | 24,52 | 72.700 |
11 ene 2024 | 24,56 | 24,57 | 24,33 | 24,50 | 24,34 | 91.200 |
10 ene 2024 | 24,57 | 24,57 | 24,50 | 24,54 | 24,38 | 112.000 |
09 ene 2024 | 24,58 | 24,58 | 24,46 | 24,48 | 24,32 | 133.500 |
08 ene 2024 | 24,47 | 24,69 | 24,47 | 24,64 | 24,48 | 128.100 |
05 ene 2024 | 24,50 | 24,68 | 24,42 | 24,54 | 24,38 | 202.900 |
04 ene 2024 | 24,48 | 24,59 | 24,44 | 24,49 | 24,33 | 98.200 |
03 ene 2024 | 24,40 | 24,47 | 24,32 | 24,41 | 24,25 | 230.800 |
02 ene 2024 | 24,46 | 24,58 | 24,41 | 24,46 | 24,30 | 142.200 |
29 dic 2023 | 24,62 | 24,68 | 24,56 | 24,59 | 24,43 | 91.200 |
28 dic 2023 | 24,59 | 24,68 | 24,51 | 24,52 | 24,36 | 113.700 |
27 dic 2023 | 24,51 | 24,60 | 24,47 | 24,53 | 24,37 | 366.000 |
26 dic 2023 | 24,38 | 24,50 | 24,37 | 24,42 | 24,26 | 84.400 |
22 dic 2023 | 24,34 | 24,39 | 24,25 | 24,33 | 24,17 | 88.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |