Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 21,00 | 21,86 | 20,92 | 21,52 | 21,52 | 876.650 |
01 may 2024 | 20,71 | 21,36 | 20,62 | 21,08 | 21,08 | 1.108.700 |
30 abr 2024 | 21,12 | 21,12 | 20,61 | 20,68 | 20,68 | 924.100 |
29 abr 2024 | 21,50 | 21,70 | 21,12 | 21,22 | 21,22 | 1.052.100 |
26 abr 2024 | 21,03 | 21,48 | 21,00 | 21,35 | 21,35 | 898.400 |
25 abr 2024 | 21,03 | 21,44 | 21,00 | 21,31 | 21,31 | 927.900 |
24 abr 2024 | 20,97 | 21,19 | 20,86 | 21,07 | 21,07 | 717.000 |
23 abr 2024 | 21,11 | 21,35 | 21,05 | 21,14 | 21,14 | 481.500 |
22 abr 2024 | 21,32 | 21,33 | 21,02 | 21,05 | 21,05 | 761.500 |
19 abr 2024 | 20,78 | 21,40 | 20,78 | 21,27 | 21,27 | 599.000 |
18 abr 2024 | 20,75 | 20,89 | 20,55 | 20,72 | 20,72 | 827.300 |
17 abr 2024 | 20,67 | 20,93 | 20,50 | 20,65 | 20,65 | 1.158.200 |
16 abr 2024 | 21,67 | 21,71 | 21,39 | 21,62 | 21,62 | 780.400 |
15 abr 2024 | 21,66 | 22,03 | 21,54 | 21,72 | 21,72 | 926.200 |
12 abr 2024 | 21,79 | 21,86 | 21,50 | 21,68 | 21,68 | 570.900 |
11 abr 2024 | 21,92 | 22,11 | 21,86 | 22,00 | 22,00 | 653.700 |
10 abr 2024 | 22,41 | 22,49 | 21,83 | 21,92 | 21,92 | 631.300 |
09 abr 2024 | 22,67 | 23,01 | 22,67 | 22,85 | 22,85 | 848.900 |
08 abr 2024 | 22,67 | 22,81 | 22,57 | 22,64 | 22,64 | 640.500 |
05 abr 2024 | 22,24 | 22,63 | 22,22 | 22,60 | 22,60 | 836.100 |
04 abr 2024 | 22,41 | 22,91 | 22,18 | 22,30 | 22,30 | 747.600 |
03 abr 2024 | 22,31 | 22,65 | 22,17 | 22,37 | 22,37 | 1.311.000 |
02 abr 2024 | 22,17 | 22,31 | 21,98 | 22,26 | 22,26 | 864.900 |
01 abr 2024 | 22,58 | 22,73 | 22,23 | 22,35 | 22,35 | 679.900 |
28 mar 2024 | 22,50 | 22,86 | 22,41 | 22,64 | 22,64 | 601.200 |
27 mar 2024 | 22,11 | 22,42 | 22,06 | 22,35 | 22,35 | 799.600 |
26 mar 2024 | 22,08 | 22,20 | 21,86 | 21,94 | 21,94 | 808.000 |
25 mar 2024 | 21,91 | 22,16 | 21,81 | 21,95 | 21,95 | 718.700 |
22 mar 2024 | 22,22 | 22,22 | 21,80 | 21,90 | 21,90 | 561.400 |
21 mar 2024 | 22,19 | 22,22 | 21,99 | 22,13 | 22,13 | 630.900 |
20 mar 2024 | 21,63 | 22,07 | 21,31 | 22,05 | 22,05 | 1.159.900 |
19 mar 2024 | 21,75 | 21,94 | 21,64 | 21,72 | 21,72 | 1.114.500 |
18 mar 2024 | 22,57 | 22,70 | 21,69 | 21,76 | 21,76 | 1.252.700 |
15 mar 2024 | 22,06 | 22,67 | 21,89 | 22,55 | 22,55 | 4.735.700 |
14 mar 2024 | 22,76 | 22,92 | 22,03 | 22,14 | 22,14 | 1.616.200 |
13 mar 2024 | 23,04 | 23,18 | 22,89 | 23,04 | 23,04 | 778.800 |
12 mar 2024 | 23,26 | 23,33 | 22,97 | 23,10 | 23,10 | 672.300 |
11 mar 2024 | 23,10 | 23,33 | 22,95 | 23,27 | 23,27 | 652.600 |
08 mar 2024 | 23,36 | 23,50 | 23,12 | 23,18 | 23,18 | 630.600 |
07 mar 2024 | 22,75 | 23,28 | 22,75 | 23,16 | 23,16 | 757.500 |
07 mar 2024 | 0.095 Dividendo | |||||
06 mar 2024 | 22,62 | 22,95 | 22,57 | 22,68 | 22,59 | 642.800 |
05 mar 2024 | 22,71 | 22,97 | 22,50 | 22,54 | 22,45 | 838.900 |
04 mar 2024 | 22,87 | 23,27 | 22,73 | 22,77 | 22,67 | 937.300 |
01 mar 2024 | 23,53 | 23,55 | 22,88 | 22,92 | 22,82 | 806.200 |
29 feb 2024 | 23,34 | 23,77 | 23,19 | 23,55 | 23,45 | 1.398.500 |
28 feb 2024 | 23,69 | 23,85 | 23,25 | 23,27 | 23,17 | 799.700 |
27 feb 2024 | 23,85 | 24,04 | 23,69 | 23,91 | 23,81 | 616.400 |
26 feb 2024 | 23,75 | 23,85 | 23,59 | 23,81 | 23,71 | 583.800 |
23 feb 2024 | 23,96 | 24,04 | 23,76 | 23,84 | 23,74 | 434.900 |
22 feb 2024 | 23,79 | 23,91 | 23,69 | 23,90 | 23,80 | 386.100 |
21 feb 2024 | 23,43 | 23,74 | 23,43 | 23,72 | 23,62 | 443.400 |
20 feb 2024 | 23,56 | 23,69 | 23,18 | 23,50 | 23,40 | 593.600 |
16 feb 2024 | 24,10 | 24,25 | 23,72 | 23,74 | 23,64 | 704.600 |
15 feb 2024 | 24,33 | 24,41 | 23,87 | 24,14 | 24,04 | 865.100 |
14 feb 2024 | 24,19 | 24,35 | 23,87 | 24,19 | 24,09 | 961.300 |
13 feb 2024 | 24,29 | 24,35 | 23,92 | 24,09 | 23,99 | 589.700 |
12 feb 2024 | 24,32 | 24,80 | 24,30 | 24,73 | 24,63 | 484.200 |
09 feb 2024 | 24,21 | 24,39 | 23,96 | 24,32 | 24,22 | 496.900 |
08 feb 2024 | 24,11 | 24,26 | 23,72 | 24,22 | 24,12 | 541.500 |
07 feb 2024 | 24,32 | 24,39 | 24,07 | 24,14 | 24,04 | 998.200 |
06 feb 2024 | 23,88 | 24,59 | 23,88 | 24,23 | 24,13 | 801.600 |
05 feb 2024 | 23,70 | 24,11 | 23,68 | 23,89 | 23,79 | 863.400 |
02 feb 2024 | 23,69 | 24,34 | 23,26 | 24,19 | 24,09 | 1.056.000 |
01 feb 2024 | 24,15 | 24,77 | 23,18 | 23,83 | 23,73 | 1.429.000 |
31 ene 2024 | 24,85 | 25,14 | 24,46 | 24,52 | 24,42 | 1.359.900 |
30 ene 2024 | 24,74 | 24,95 | 24,52 | 24,72 | 24,62 | 842.900 |
29 ene 2024 | 24,70 | 24,94 | 24,44 | 24,94 | 24,84 | 766.300 |
26 ene 2024 | 24,93 | 25,05 | 24,57 | 24,82 | 24,72 | 692.300 |
25 ene 2024 | 25,00 | 25,28 | 24,64 | 24,96 | 24,86 | 640.700 |
24 ene 2024 | 25,22 | 25,22 | 24,77 | 24,82 | 24,72 | 493.400 |
23 ene 2024 | 25,40 | 25,56 | 25,07 | 25,07 | 24,96 | 489.000 |
22 ene 2024 | 24,83 | 25,35 | 24,65 | 25,28 | 25,17 | 646.400 |
19 ene 2024 | 24,66 | 24,66 | 24,12 | 24,56 | 24,46 | 789.600 |
18 ene 2024 | 24,09 | 24,43 | 23,99 | 24,36 | 24,26 | 797.100 |
17 ene 2024 | 23,91 | 24,18 | 23,87 | 23,98 | 23,88 | 496.700 |
16 ene 2024 | 24,00 | 24,21 | 23,63 | 24,20 | 24,10 | 751.300 |
12 ene 2024 | 24,32 | 24,46 | 23,95 | 24,04 | 23,94 | 631.200 |
11 ene 2024 | 24,50 | 24,56 | 24,10 | 24,29 | 24,19 | 750.200 |
10 ene 2024 | 24,46 | 24,72 | 24,32 | 24,61 | 24,51 | 717.100 |
09 ene 2024 | 24,94 | 25,04 | 24,51 | 24,58 | 24,48 | 747.000 |
08 ene 2024 | 24,32 | 25,18 | 24,23 | 25,18 | 25,07 | 988.200 |
05 ene 2024 | 24,28 | 24,48 | 24,12 | 24,36 | 24,26 | 934.000 |
04 ene 2024 | 24,20 | 24,32 | 23,97 | 24,17 | 24,07 | 924.300 |
03 ene 2024 | 25,07 | 25,07 | 24,47 | 24,51 | 24,41 | 555.000 |
02 ene 2024 | 25,37 | 25,51 | 24,91 | 25,13 | 25,02 | 547.400 |
29 dic 2023 | 25,68 | 25,77 | 25,41 | 25,45 | 25,34 | 523.100 |
28 dic 2023 | 25,56 | 25,74 | 25,50 | 25,70 | 25,59 | 549.900 |
27 dic 2023 | 25,81 | 25,87 | 25,47 | 25,52 | 25,41 | 495.300 |
26 dic 2023 | 25,75 | 26,07 | 25,74 | 25,83 | 25,72 | 623.700 |
22 dic 2023 | 25,75 | 25,90 | 25,64 | 25,75 | 25,64 | 511.400 |
21 dic 2023 | 25,08 | 25,59 | 25,05 | 25,53 | 25,42 | 555.400 |
20 dic 2023 | 24,95 | 25,48 | 24,94 | 24,98 | 24,88 | 762.400 |
19 dic 2023 | 24,92 | 25,30 | 24,85 | 25,22 | 25,11 | 1.008.600 |
18 dic 2023 | 25,16 | 25,41 | 24,51 | 24,76 | 24,66 | 1.596.900 |
15 dic 2023 | 25,00 | 25,57 | 24,96 | 25,14 | 25,03 | 1.106.900 |
14 dic 2023 | 24,47 | 24,94 | 24,41 | 24,92 | 24,82 | 695.800 |
13 dic 2023 | 24,04 | 24,22 | 23,53 | 24,21 | 24,11 | 682.100 |
12 dic 2023 | 23,92 | 24,15 | 23,83 | 24,02 | 23,92 | 555.200 |
11 dic 2023 | 23,79 | 24,14 | 23,67 | 24,04 | 23,94 | 452.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |