Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 22,98 | 23,01 | 22,84 | 22,89 | 22,89 | 29.300 |
09 may 2024 | 23,16 | 23,19 | 22,98 | 23,03 | 23,03 | 34.900 |
08 may 2024 | 23,15 | 23,34 | 23,00 | 23,11 | 23,11 | 107.700 |
07 may 2024 | 23,26 | 23,38 | 23,18 | 23,27 | 23,27 | 54.900 |
06 may 2024 | 23,10 | 23,21 | 22,91 | 23,21 | 23,21 | 35.900 |
03 may 2024 | 22,90 | 23,08 | 22,83 | 23,03 | 23,03 | 44.900 |
02 may 2024 | 22,64 | 22,83 | 22,55 | 22,75 | 22,75 | 42.800 |
01 may 2024 | 22,61 | 22,78 | 22,37 | 22,64 | 22,64 | 78.400 |
30 abr 2024 | 22,69 | 22,76 | 22,40 | 22,43 | 22,43 | 80.400 |
29 abr 2024 | 22,57 | 22,73 | 22,52 | 22,67 | 22,67 | 59.300 |
26 abr 2024 | 22,65 | 22,90 | 22,45 | 22,51 | 22,51 | 48.000 |
25 abr 2024 | 22,79 | 22,79 | 22,44 | 22,65 | 22,65 | 61.300 |
24 abr 2024 | 22,91 | 23,01 | 22,85 | 22,96 | 22,96 | 39.300 |
23 abr 2024 | 22,72 | 22,99 | 22,72 | 22,97 | 22,97 | 54.400 |
22 abr 2024 | 22,67 | 22,81 | 22,67 | 22,71 | 22,71 | 58.200 |
19 abr 2024 | 22,73 | 22,82 | 22,64 | 22,75 | 22,75 | 23.900 |
18 abr 2024 | 22,76 | 22,76 | 22,57 | 22,66 | 22,66 | 62.600 |
17 abr 2024 | 22,51 | 22,80 | 22,39 | 22,64 | 22,64 | 41.700 |
16 abr 2024 | 22,17 | 22,46 | 22,15 | 22,40 | 22,40 | 79.900 |
15 abr 2024 | 23,03 | 23,03 | 22,25 | 22,25 | 22,25 | 93.500 |
15 abr 2024 | 0.334 Dividendo | |||||
12 abr 2024 | 23,25 | 23,25 | 23,15 | 23,17 | 22,84 | 35.800 |
11 abr 2024 | 23,37 | 23,38 | 23,11 | 23,15 | 22,82 | 49.200 |
10 abr 2024 | 23,64 | 23,64 | 23,21 | 23,35 | 23,01 | 73.200 |
09 abr 2024 | 23,77 | 23,77 | 23,70 | 23,72 | 23,38 | 39.300 |
08 abr 2024 | 23,69 | 23,83 | 23,68 | 23,77 | 23,43 | 54.500 |
05 abr 2024 | 23,61 | 23,79 | 23,54 | 23,74 | 23,40 | 55.700 |
04 abr 2024 | 23,66 | 23,78 | 23,61 | 23,66 | 23,32 | 48.500 |
03 abr 2024 | 23,44 | 23,64 | 23,43 | 23,58 | 23,24 | 88.000 |
02 abr 2024 | 23,58 | 23,73 | 23,42 | 23,48 | 23,14 | 38.600 |
01 abr 2024 | 23,59 | 23,94 | 23,55 | 23,77 | 23,43 | 209.200 |
28 mar 2024 | 24,14 | 24,19 | 23,50 | 23,50 | 23,16 | 353.300 |
27 mar 2024 | 24,26 | 24,26 | 24,06 | 24,14 | 23,79 | 72.800 |
26 mar 2024 | 24,06 | 24,30 | 24,06 | 24,26 | 23,91 | 34.500 |
25 mar 2024 | 24,33 | 24,37 | 24,09 | 24,17 | 23,82 | 48.700 |
22 mar 2024 | 24,52 | 24,55 | 24,35 | 24,38 | 24,03 | 48.100 |
21 mar 2024 | 24,44 | 24,66 | 24,44 | 24,53 | 24,18 | 102.200 |
20 mar 2024 | 24,30 | 24,44 | 24,30 | 24,44 | 24,09 | 55.500 |
19 mar 2024 | 24,25 | 24,50 | 24,21 | 24,38 | 24,03 | 65.000 |
18 mar 2024 | 24,26 | 24,28 | 24,15 | 24,21 | 23,86 | 41.300 |
15 mar 2024 | 24,21 | 24,38 | 24,04 | 24,20 | 23,85 | 42.400 |
14 mar 2024 | 24,39 | 24,39 | 24,19 | 24,24 | 23,89 | 62.800 |
13 mar 2024 | 24,31 | 24,47 | 24,31 | 24,45 | 24,10 | 47.000 |
12 mar 2024 | 24,32 | 24,40 | 24,26 | 24,36 | 24,01 | 31.700 |
11 mar 2024 | 24,40 | 24,40 | 24,31 | 24,39 | 24,04 | 50.200 |
08 mar 2024 | 24,39 | 24,46 | 24,36 | 24,43 | 24,08 | 46.800 |
07 mar 2024 | 24,25 | 24,44 | 24,22 | 24,39 | 24,04 | 92.600 |
06 mar 2024 | 24,07 | 24,25 | 24,02 | 24,25 | 23,90 | 52.500 |
05 mar 2024 | 23,94 | 24,07 | 23,88 | 24,07 | 23,72 | 38.900 |
04 mar 2024 | 24,04 | 24,05 | 23,91 | 23,94 | 23,59 | 49.700 |
01 mar 2024 | 24,10 | 24,11 | 23,87 | 24,10 | 23,75 | 53.300 |
29 feb 2024 | 23,82 | 24,17 | 23,64 | 24,16 | 23,81 | 271.300 |
28 feb 2024 | 23,65 | 23,80 | 23,58 | 23,73 | 23,39 | 44.300 |
27 feb 2024 | 23,78 | 23,78 | 23,56 | 23,70 | 23,36 | 29.400 |
26 feb 2024 | 23,84 | 23,84 | 23,63 | 23,78 | 23,44 | 31.600 |
23 feb 2024 | 23,47 | 23,85 | 23,47 | 23,84 | 23,50 | 55.700 |
22 feb 2024 | 23,31 | 23,55 | 23,27 | 23,47 | 23,13 | 45.800 |
21 feb 2024 | 23,34 | 23,48 | 23,25 | 23,26 | 22,92 | 35.900 |
20 feb 2024 | 23,20 | 23,38 | 23,17 | 23,35 | 23,01 | 51.100 |
16 feb 2024 | 23,39 | 23,42 | 23,23 | 23,28 | 22,94 | 43.600 |
15 feb 2024 | 23,34 | 23,43 | 23,30 | 23,42 | 23,08 | 37.700 |
14 feb 2024 | 23,50 | 23,63 | 23,14 | 23,34 | 23,00 | 65.500 |
13 feb 2024 | 23,55 | 23,64 | 23,38 | 23,50 | 23,16 | 28.000 |
12 feb 2024 | 23,75 | 23,82 | 23,63 | 23,80 | 23,46 | 51.400 |
09 feb 2024 | 23,98 | 24,00 | 23,75 | 23,76 | 23,42 | 80.000 |
08 feb 2024 | 23,76 | 24,01 | 23,74 | 23,95 | 23,60 | 44.900 |
07 feb 2024 | 23,77 | 23,89 | 23,73 | 23,82 | 23,48 | 38.600 |
06 feb 2024 | 23,95 | 23,97 | 23,77 | 23,85 | 23,51 | 27.100 |
05 feb 2024 | 24,00 | 24,09 | 23,95 | 23,96 | 23,61 | 47.100 |
02 feb 2024 | 24,16 | 24,21 | 24,06 | 24,15 | 23,80 | 59.100 |
01 feb 2024 | 24,00 | 24,30 | 23,97 | 24,29 | 23,94 | 72.400 |
31 ene 2024 | 23,87 | 24,00 | 23,85 | 24,00 | 23,65 | 101.700 |
30 ene 2024 | 23,97 | 23,98 | 23,88 | 23,90 | 23,56 | 57.600 |
29 ene 2024 | 23,89 | 23,98 | 23,81 | 23,95 | 23,60 | 36.100 |
26 ene 2024 | 23,93 | 23,94 | 23,86 | 23,89 | 23,55 | 29.700 |
25 ene 2024 | 23,79 | 23,95 | 23,72 | 23,89 | 23,55 | 46.500 |
24 ene 2024 | 23,70 | 23,79 | 23,70 | 23,74 | 23,40 | 60.000 |
23 ene 2024 | 23,71 | 23,72 | 23,60 | 23,70 | 23,36 | 56.900 |
22 ene 2024 | 23,65 | 23,71 | 23,54 | 23,67 | 23,33 | 73.400 |
19 ene 2024 | 23,37 | 23,52 | 23,33 | 23,44 | 23,10 | 78.400 |
18 ene 2024 | 23,49 | 23,63 | 23,43 | 23,43 | 23,09 | 119.400 |
17 ene 2024 | 23,46 | 23,60 | 23,45 | 23,47 | 23,13 | 65.900 |
16 ene 2024 | 23,74 | 23,81 | 23,50 | 23,55 | 23,21 | 68.500 |
16 ene 2024 | 0.334 Dividendo | |||||
12 ene 2024 | 24,02 | 24,08 | 24,00 | 24,01 | 23,33 | 76.700 |
11 ene 2024 | 24,05 | 24,09 | 23,97 | 24,02 | 23,34 | 34.900 |
10 ene 2024 | 24,15 | 24,15 | 23,98 | 24,00 | 23,32 | 169.600 |
09 ene 2024 | 24,01 | 24,13 | 24,00 | 24,07 | 23,39 | 39.900 |
08 ene 2024 | 23,96 | 24,10 | 23,95 | 24,08 | 23,40 | 36.500 |
05 ene 2024 | 24,00 | 24,12 | 23,89 | 23,93 | 23,26 | 327.000 |
04 ene 2024 | 23,79 | 24,02 | 23,79 | 23,98 | 23,31 | 96.300 |
03 ene 2024 | 23,66 | 23,91 | 23,51 | 23,85 | 23,18 | 190.700 |
02 ene 2024 | 23,40 | 23,71 | 23,40 | 23,71 | 23,04 | 69.300 |
29 dic 2023 | 23,53 | 23,72 | 23,44 | 23,45 | 22,79 | 151.500 |
28 dic 2023 | 23,67 | 23,67 | 23,39 | 23,53 | 22,87 | 88.400 |
27 dic 2023 | 23,55 | 23,72 | 23,55 | 23,67 | 23,00 | 58.700 |
26 dic 2023 | 23,60 | 23,69 | 23,51 | 23,54 | 22,88 | 84.800 |
22 dic 2023 | 23,60 | 23,64 | 23,52 | 23,63 | 22,97 | 68.700 |
21 dic 2023 | 23,36 | 23,64 | 23,34 | 23,58 | 22,92 | 98.200 |
20 dic 2023 | 23,20 | 23,43 | 23,19 | 23,34 | 22,68 | 69.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |