Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 24,19 | 24,37 | 24,02 | 24,09 | 24,09 | 31.355 |
07 may 2024 | 24,34 | 24,45 | 24,22 | 24,30 | 24,30 | 26.900 |
06 may 2024 | 24,14 | 24,32 | 24,08 | 24,30 | 24,30 | 17.000 |
03 may 2024 | 24,02 | 24,27 | 24,01 | 24,09 | 24,09 | 20.900 |
02 may 2024 | 23,78 | 24,01 | 23,76 | 23,88 | 23,88 | 11.200 |
01 may 2024 | 23,89 | 23,96 | 23,75 | 23,79 | 23,79 | 70.100 |
30 abr 2024 | 23,90 | 23,90 | 23,57 | 23,84 | 23,84 | 45.800 |
29 abr 2024 | 23,87 | 23,90 | 23,72 | 23,90 | 23,90 | 33.500 |
26 abr 2024 | 23,92 | 24,01 | 23,70 | 23,70 | 23,70 | 24.600 |
25 abr 2024 | 23,98 | 23,98 | 23,75 | 23,91 | 23,91 | 20.300 |
24 abr 2024 | 24,16 | 24,28 | 24,06 | 24,21 | 24,21 | 20.700 |
23 abr 2024 | 23,96 | 24,19 | 23,92 | 24,19 | 24,19 | 27.300 |
22 abr 2024 | 23,73 | 23,93 | 23,73 | 23,85 | 23,85 | 22.000 |
19 abr 2024 | 23,78 | 23,95 | 23,73 | 23,81 | 23,81 | 24.200 |
18 abr 2024 | 23,67 | 23,85 | 23,67 | 23,81 | 23,81 | 37.400 |
17 abr 2024 | 23,60 | 23,90 | 23,54 | 23,72 | 23,72 | 22.100 |
16 abr 2024 | 23,33 | 23,58 | 23,25 | 23,50 | 23,50 | 49.400 |
15 abr 2024 | 23,88 | 24,05 | 23,33 | 23,33 | 23,33 | 57.100 |
15 abr 2024 | 0.352 Dividendo | |||||
12 abr 2024 | 24,32 | 24,42 | 24,26 | 24,30 | 23,95 | 17.000 |
11 abr 2024 | 24,65 | 24,72 | 24,26 | 24,32 | 23,97 | 33.900 |
10 abr 2024 | 24,70 | 24,72 | 24,33 | 24,57 | 24,21 | 47.700 |
09 abr 2024 | 24,79 | 24,82 | 24,74 | 24,79 | 24,43 | 21.900 |
08 abr 2024 | 24,71 | 24,83 | 24,71 | 24,81 | 24,45 | 34.600 |
05 abr 2024 | 24,79 | 24,89 | 24,72 | 24,75 | 24,39 | 20.300 |
04 abr 2024 | 24,76 | 24,80 | 24,67 | 24,74 | 24,38 | 29.200 |
03 abr 2024 | 24,54 | 24,63 | 24,48 | 24,60 | 24,24 | 36.100 |
02 abr 2024 | 24,67 | 24,69 | 24,51 | 24,54 | 24,18 | 28.700 |
01 abr 2024 | 24,52 | 24,82 | 24,48 | 24,82 | 24,46 | 190.800 |
28 mar 2024 | 24,95 | 24,95 | 24,40 | 24,43 | 24,08 | 146.700 |
27 mar 2024 | 24,91 | 24,91 | 24,75 | 24,86 | 24,50 | 47.400 |
26 mar 2024 | 24,84 | 24,95 | 24,81 | 24,91 | 24,55 | 26.400 |
25 mar 2024 | 25,15 | 25,15 | 24,80 | 24,82 | 24,46 | 37.600 |
22 mar 2024 | 25,25 | 25,25 | 25,06 | 25,19 | 24,83 | 23.600 |
21 mar 2024 | 25,13 | 25,42 | 25,11 | 25,25 | 24,88 | 73.300 |
20 mar 2024 | 25,08 | 25,17 | 25,04 | 25,10 | 24,74 | 37.400 |
19 mar 2024 | 25,00 | 25,16 | 24,99 | 25,16 | 24,80 | 32.500 |
18 mar 2024 | 24,96 | 25,07 | 24,91 | 25,04 | 24,68 | 49.600 |
15 mar 2024 | 24,89 | 24,96 | 24,85 | 24,93 | 24,57 | 21.900 |
14 mar 2024 | 25,05 | 25,08 | 24,94 | 24,96 | 24,60 | 28.900 |
13 mar 2024 | 24,99 | 25,10 | 24,99 | 25,10 | 24,74 | 21.200 |
12 mar 2024 | 24,96 | 25,05 | 24,92 | 25,05 | 24,69 | 53.400 |
11 mar 2024 | 25,01 | 25,05 | 24,97 | 25,00 | 24,64 | 33.100 |
08 mar 2024 | 25,09 | 25,09 | 25,06 | 25,09 | 24,73 | 26.200 |
07 mar 2024 | 24,94 | 25,09 | 24,93 | 25,09 | 24,73 | 45.300 |
06 mar 2024 | 24,72 | 24,97 | 24,71 | 24,95 | 24,59 | 47.000 |
05 mar 2024 | 24,63 | 24,78 | 24,63 | 24,72 | 24,36 | 36.000 |
04 mar 2024 | 24,70 | 24,75 | 24,62 | 24,63 | 24,27 | 22.400 |
01 mar 2024 | 24,80 | 24,82 | 24,60 | 24,75 | 24,39 | 34.600 |
29 feb 2024 | 24,69 | 24,92 | 24,59 | 24,84 | 24,48 | 111.900 |
28 feb 2024 | 24,51 | 24,70 | 24,51 | 24,65 | 24,29 | 44.400 |
27 feb 2024 | 24,71 | 24,76 | 24,50 | 24,57 | 24,21 | 28.900 |
26 feb 2024 | 24,74 | 24,75 | 24,59 | 24,71 | 24,35 | 30.500 |
23 feb 2024 | 24,58 | 24,84 | 24,57 | 24,78 | 24,42 | 47.000 |
22 feb 2024 | 24,50 | 24,55 | 24,44 | 24,52 | 24,16 | 28.500 |
21 feb 2024 | 24,42 | 24,54 | 24,40 | 24,40 | 24,05 | 75.200 |
20 feb 2024 | 24,26 | 24,46 | 24,20 | 24,44 | 24,09 | 65.200 |
16 feb 2024 | 24,25 | 24,38 | 24,19 | 24,28 | 23,93 | 31.000 |
15 feb 2024 | 24,30 | 24,42 | 24,23 | 24,38 | 24,03 | 53.600 |
14 feb 2024 | 24,62 | 24,71 | 24,08 | 24,26 | 23,91 | 535.500 |
13 feb 2024 | 24,56 | 24,70 | 24,53 | 24,56 | 24,20 | 29.800 |
12 feb 2024 | 24,74 | 24,86 | 24,68 | 24,78 | 24,42 | 49.400 |
09 feb 2024 | 25,03 | 25,10 | 24,71 | 24,74 | 24,38 | 131.100 |
08 feb 2024 | 24,86 | 25,05 | 24,85 | 25,00 | 24,64 | 48.700 |
07 feb 2024 | 24,89 | 24,96 | 24,76 | 24,93 | 24,57 | 44.700 |
06 feb 2024 | 24,92 | 25,01 | 24,83 | 24,84 | 24,48 | 51.300 |
05 feb 2024 | 25,01 | 25,04 | 24,93 | 24,95 | 24,59 | 91.800 |
02 feb 2024 | 25,17 | 25,21 | 25,08 | 25,09 | 24,73 | 47.800 |
01 feb 2024 | 25,05 | 25,28 | 25,00 | 25,28 | 24,91 | 49.200 |
31 ene 2024 | 24,98 | 25,08 | 24,96 | 25,00 | 24,64 | 56.800 |
30 ene 2024 | 25,00 | 25,01 | 24,95 | 24,97 | 24,61 | 61.700 |
29 ene 2024 | 24,99 | 25,06 | 24,97 | 24,97 | 24,61 | 159.300 |
26 ene 2024 | 25,00 | 25,04 | 24,97 | 24,99 | 24,63 | 37.600 |
25 ene 2024 | 24,94 | 25,09 | 24,90 | 25,02 | 24,66 | 50.300 |
24 ene 2024 | 24,95 | 24,95 | 24,90 | 24,92 | 24,56 | 28.400 |
23 ene 2024 | 24,80 | 24,89 | 24,75 | 24,88 | 24,52 | 42.400 |
22 ene 2024 | 24,75 | 24,87 | 24,75 | 24,83 | 24,47 | 38.500 |
19 ene 2024 | 24,63 | 24,75 | 24,54 | 24,70 | 24,34 | 39.300 |
18 ene 2024 | 24,66 | 24,74 | 24,62 | 24,65 | 24,29 | 112.700 |
17 ene 2024 | 24,66 | 24,71 | 24,60 | 24,65 | 24,29 | 51.500 |
16 ene 2024 | 24,75 | 24,80 | 24,69 | 24,69 | 24,33 | 95.400 |
16 ene 2024 | 0.352 Dividendo | |||||
12 ene 2024 | 25,11 | 25,18 | 25,06 | 25,10 | 24,39 | 29.700 |
11 ene 2024 | 25,02 | 25,18 | 25,00 | 25,11 | 24,40 | 29.500 |
10 ene 2024 | 25,13 | 25,20 | 25,05 | 25,10 | 24,39 | 38.400 |
09 ene 2024 | 25,05 | 25,19 | 25,05 | 25,13 | 24,42 | 41.300 |
08 ene 2024 | 25,03 | 25,16 | 24,89 | 25,12 | 24,41 | 45.200 |
05 ene 2024 | 24,94 | 25,04 | 24,83 | 24,97 | 24,26 | 67.700 |
04 ene 2024 | 24,85 | 25,02 | 24,81 | 24,95 | 24,24 | 180.000 |
03 ene 2024 | 24,68 | 24,98 | 24,58 | 24,85 | 24,15 | 130.700 |
02 ene 2024 | 24,77 | 24,79 | 24,63 | 24,74 | 24,04 | 35.900 |
29 dic 2023 | 24,71 | 24,91 | 24,71 | 24,80 | 24,10 | 212.400 |
28 dic 2023 | 24,80 | 24,89 | 24,70 | 24,76 | 24,06 | 65.700 |
27 dic 2023 | 24,68 | 24,94 | 24,66 | 24,90 | 24,20 | 55.600 |
26 dic 2023 | 24,71 | 24,85 | 24,61 | 24,61 | 23,91 | 46.900 |
22 dic 2023 | 24,75 | 24,79 | 24,62 | 24,75 | 24,05 | 30.300 |
21 dic 2023 | 24,70 | 24,86 | 24,65 | 24,74 | 24,04 | 43.300 |
20 dic 2023 | 24,46 | 24,70 | 24,46 | 24,67 | 23,97 | 49.900 |
19 dic 2023 | 24,31 | 24,56 | 24,29 | 24,52 | 23,83 | 57.100 |
18 dic 2023 | 24,56 | 24,70 | 24,25 | 24,44 | 23,75 | 62.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |