Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 23,15 | 23,19 | 23,15 | 23,16 | 23,16 | 5.042.908 |
03 jun 2024 | 23,21 | 23,21 | 23,11 | 23,15 | 23,15 | 995.200 |
03 jun 2024 | 0.15 Dividendo | |||||
31 may 2024 | 23,19 | 23,26 | 23,19 | 23,26 | 23,11 | 1.409.600 |
30 may 2024 | 23,10 | 23,18 | 23,10 | 23,17 | 23,02 | 1.737.700 |
29 may 2024 | 23,13 | 23,13 | 23,07 | 23,10 | 22,95 | 1.433.500 |
28 may 2024 | 23,29 | 23,29 | 23,15 | 23,16 | 23,01 | 1.982.400 |
24 may 2024 | 23,20 | 23,25 | 23,16 | 23,24 | 23,09 | 1.101.300 |
23 may 2024 | 23,28 | 23,28 | 23,15 | 23,17 | 23,02 | 4.923.900 |
22 may 2024 | 23,27 | 23,27 | 23,20 | 23,23 | 23,08 | 3.225.600 |
21 may 2024 | 23,29 | 23,32 | 23,27 | 23,28 | 23,13 | 1.508.700 |
20 may 2024 | 23,28 | 23,29 | 23,26 | 23,28 | 23,13 | 1.092.300 |
17 may 2024 | 23,29 | 23,29 | 23,25 | 23,28 | 23,13 | 1.714.700 |
16 may 2024 | 23,33 | 23,33 | 23,26 | 23,27 | 23,12 | 1.838.900 |
15 may 2024 | 23,28 | 23,33 | 23,25 | 23,32 | 23,17 | 1.265.700 |
14 may 2024 | 23,19 | 23,21 | 23,17 | 23,21 | 23,06 | 1.558.800 |
13 may 2024 | 23,23 | 23,23 | 23,15 | 23,17 | 23,02 | 1.038.800 |
10 may 2024 | 23,21 | 23,23 | 23,14 | 23,17 | 23,02 | 1.514.900 |
09 may 2024 | 23,20 | 23,23 | 23,17 | 23,22 | 23,07 | 2.433.500 |
08 may 2024 | 23,21 | 23,21 | 23,18 | 23,20 | 23,05 | 1.702.700 |
07 may 2024 | 23,28 | 23,28 | 23,20 | 23,24 | 23,09 | 15.259.900 |
06 may 2024 | 23,23 | 23,25 | 23,22 | 23,24 | 23,09 | 7.804.000 |
03 may 2024 | 23,25 | 23,28 | 23,17 | 23,21 | 23,06 | 2.176.600 |
02 may 2024 | 23,06 | 23,12 | 22,99 | 23,12 | 22,97 | 4.610.200 |
01 may 2024 | 22,90 | 23,09 | 22,88 | 23,00 | 22,85 | 2.966.400 |
01 may 2024 | 0.154 Dividendo | |||||
30 abr 2024 | 23,13 | 23,17 | 23,03 | 23,05 | 22,75 | 2.340.000 |
29 abr 2024 | 23,14 | 23,19 | 23,12 | 23,17 | 22,87 | 4.121.800 |
26 abr 2024 | 23,09 | 23,12 | 23,05 | 23,11 | 22,81 | 1.376.000 |
25 abr 2024 | 23,00 | 23,05 | 22,91 | 23,05 | 22,75 | 1.696.900 |
24 abr 2024 | 23,14 | 23,14 | 23,03 | 23,09 | 22,79 | 1.617.700 |
23 abr 2024 | 23,09 | 23,16 | 23,05 | 23,13 | 22,83 | 1.718.000 |
22 abr 2024 | 23,02 | 23,06 | 22,97 | 23,05 | 22,75 | 1.595.200 |
19 abr 2024 | 22,95 | 22,97 | 22,91 | 22,94 | 22,64 | 2.689.500 |
18 abr 2024 | 22,90 | 22,92 | 22,84 | 22,90 | 22,60 | 11.187.300 |
17 abr 2024 | 22,91 | 22,95 | 22,86 | 22,88 | 22,58 | 6.964.400 |
16 abr 2024 | 22,94 | 22,94 | 22,82 | 22,82 | 22,52 | 4.420.300 |
15 abr 2024 | 23,05 | 23,07 | 22,89 | 22,91 | 22,61 | 5.873.700 |
12 abr 2024 | 23,07 | 23,07 | 23,01 | 23,05 | 22,75 | 11.195.400 |
11 abr 2024 | 23,09 | 23,09 | 23,00 | 23,04 | 22,74 | 5.882.600 |
10 abr 2024 | 23,15 | 23,15 | 23,01 | 23,07 | 22,77 | 2.027.500 |
09 abr 2024 | 23,26 | 23,28 | 23,22 | 23,27 | 22,97 | 1.733.100 |
08 abr 2024 | 23,18 | 23,22 | 23,15 | 23,20 | 22,90 | 2.875.500 |
05 abr 2024 | 23,17 | 23,19 | 23,15 | 23,16 | 22,86 | 3.713.700 |
04 abr 2024 | 23,25 | 23,27 | 23,14 | 23,17 | 22,87 | 1.307.700 |
03 abr 2024 | 23,15 | 23,20 | 23,14 | 23,20 | 22,90 | 2.716.700 |
02 abr 2024 | 23,16 | 23,20 | 23,14 | 23,19 | 22,89 | 2.958.500 |
01 abr 2024 | 23,34 | 23,34 | 23,20 | 23,23 | 22,93 | 2.019.300 |
01 abr 2024 | 0.154 Dividendo | |||||
28 mar 2024 | 23,52 | 23,53 | 23,45 | 23,46 | 23,00 | 3.130.000 |
27 mar 2024 | 23,45 | 23,51 | 23,42 | 23,51 | 23,05 | 2.466.400 |
26 mar 2024 | 23,48 | 23,48 | 23,39 | 23,39 | 22,93 | 1.965.600 |
25 mar 2024 | 23,43 | 23,45 | 23,41 | 23,44 | 22,98 | 1.487.700 |
22 mar 2024 | 23,50 | 23,52 | 23,44 | 23,47 | 23,01 | 1.151.600 |
21 mar 2024 | 23,53 | 23,53 | 23,44 | 23,48 | 23,02 | 1.894.100 |
20 mar 2024 | 23,40 | 23,50 | 23,37 | 23,49 | 23,03 | 1.125.500 |
19 mar 2024 | 23,36 | 23,42 | 23,32 | 23,42 | 22,96 | 1.517.000 |
18 mar 2024 | 23,35 | 23,36 | 23,29 | 23,33 | 22,87 | 1.904.700 |
15 mar 2024 | 23,27 | 23,31 | 23,23 | 23,28 | 22,82 | 2.840.900 |
14 mar 2024 | 23,41 | 23,41 | 23,26 | 23,28 | 22,82 | 1.764.800 |
13 mar 2024 | 23,37 | 23,43 | 23,35 | 23,37 | 22,91 | 1.310.800 |
12 mar 2024 | 23,38 | 23,39 | 23,31 | 23,35 | 22,89 | 5.798.900 |
11 mar 2024 | 23,33 | 23,36 | 23,31 | 23,34 | 22,88 | 1.515.800 |
08 mar 2024 | 23,37 | 23,45 | 23,34 | 23,35 | 22,89 | 5.724.300 |
07 mar 2024 | 23,37 | 23,38 | 23,32 | 23,34 | 22,88 | 2.448.600 |
06 mar 2024 | 23,32 | 23,35 | 23,29 | 23,30 | 22,84 | 1.731.500 |
05 mar 2024 | 23,31 | 23,33 | 23,24 | 23,28 | 22,82 | 1.968.200 |
04 mar 2024 | 23,29 | 23,31 | 23,24 | 23,30 | 22,84 | 2.344.500 |
01 mar 2024 | 23,23 | 23,29 | 23,18 | 23,29 | 22,83 | 1.946.000 |
01 mar 2024 | 0.156 Dividendo | |||||
29 feb 2024 | 23,38 | 23,39 | 23,32 | 23,33 | 22,72 | 3.727.200 |
28 feb 2024 | 23,33 | 23,35 | 23,29 | 23,33 | 22,72 | 1.415.000 |
27 feb 2024 | 23,34 | 23,34 | 23,27 | 23,31 | 22,70 | 1.383.400 |
26 feb 2024 | 23,39 | 23,39 | 23,28 | 23,30 | 22,69 | 2.972.300 |
23 feb 2024 | 23,38 | 23,39 | 23,34 | 23,37 | 22,76 | 1.772.600 |
22 feb 2024 | 23,36 | 23,37 | 23,29 | 23,34 | 22,73 | 2.534.900 |
21 feb 2024 | 23,30 | 23,31 | 23,21 | 23,27 | 22,66 | 2.388.300 |
20 feb 2024 | 23,25 | 23,31 | 23,22 | 23,30 | 22,69 | 6.878.200 |
16 feb 2024 | 23,25 | 23,29 | 23,21 | 23,29 | 22,68 | 9.438.000 |
15 feb 2024 | 23,30 | 23,32 | 23,23 | 23,31 | 22,70 | 1.253.200 |
14 feb 2024 | 23,21 | 23,26 | 23,17 | 23,24 | 22,63 | 2.266.800 |
13 feb 2024 | 23,18 | 23,20 | 23,08 | 23,14 | 22,54 | 7.774.700 |
12 feb 2024 | 23,39 | 23,39 | 23,29 | 23,32 | 22,71 | 1.996.100 |
09 feb 2024 | 23,34 | 23,37 | 23,29 | 23,36 | 22,75 | 1.302.700 |
08 feb 2024 | 23,32 | 23,34 | 23,28 | 23,32 | 22,71 | 1.880.000 |
07 feb 2024 | 23,34 | 23,34 | 23,26 | 23,33 | 22,72 | 6.179.000 |
06 feb 2024 | 23,26 | 23,32 | 23,22 | 23,31 | 22,70 | 1.306.500 |
05 feb 2024 | 23,26 | 23,26 | 23,15 | 23,21 | 22,60 | 1.898.000 |
02 feb 2024 | 23,27 | 23,34 | 23,26 | 23,29 | 22,68 | 5.073.800 |
01 feb 2024 | 23,39 | 23,42 | 23,29 | 23,41 | 22,80 | 3.698.900 |
01 feb 2024 | 0.16 Dividendo | |||||
31 ene 2024 | 23,53 | 23,57 | 23,44 | 23,46 | 22,69 | 3.602.900 |
30 ene 2024 | 23,53 | 23,54 | 23,43 | 23,50 | 22,73 | 2.071.300 |
29 ene 2024 | 23,49 | 23,52 | 23,45 | 23,52 | 22,75 | 1.561.400 |
26 ene 2024 | 23,49 | 23,51 | 23,46 | 23,46 | 22,69 | 1.076.500 |
25 ene 2024 | 23,40 | 23,50 | 23,37 | 23,50 | 22,73 | 1.084.800 |
24 ene 2024 | 23,42 | 23,42 | 23,30 | 23,33 | 22,57 | 1.444.700 |
23 ene 2024 | 23,36 | 23,36 | 23,30 | 23,35 | 22,58 | 2.487.300 |
22 ene 2024 | 23,37 | 23,41 | 23,33 | 23,35 | 22,58 | 1.166.400 |
19 ene 2024 | 23,31 | 23,32 | 23,22 | 23,32 | 22,56 | 1.249.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |