Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 23,85 | 23,91 | 23,70 | 23,75 | 23,75 | 335.900 |
03 jun 2024 | 24,27 | 24,30 | 24,00 | 24,03 | 24,03 | 328.300 |
31 may 2024 | 24,40 | 24,46 | 24,35 | 24,38 | 24,38 | 182.700 |
30 may 2024 | 24,63 | 24,67 | 24,55 | 24,57 | 24,57 | 233.700 |
29 may 2024 | 24,68 | 24,87 | 24,68 | 24,77 | 24,77 | 311.800 |
28 may 2024 | 24,17 | 24,51 | 24,15 | 24,49 | 24,49 | 103.800 |
24 may 2024 | 24,23 | 24,25 | 24,11 | 24,12 | 24,12 | 118.100 |
23 may 2024 | 24,02 | 24,27 | 24,02 | 24,17 | 24,17 | 496.900 |
22 may 2024 | 24,12 | 24,13 | 24,00 | 24,02 | 24,02 | 122.200 |
21 may 2024 | 23,99 | 24,07 | 23,99 | 24,03 | 24,03 | 103.700 |
20 may 2024 | 24,16 | 24,19 | 24,12 | 24,15 | 24,15 | 109.900 |
17 may 2024 | 24,00 | 24,09 | 23,97 | 24,06 | 24,06 | 94.400 |
16 may 2024 | 23,79 | 23,93 | 23,79 | 23,91 | 23,91 | 105.300 |
15 may 2024 | 23,94 | 24,00 | 23,83 | 23,88 | 23,88 | 518.600 |
14 may 2024 | 24,23 | 24,31 | 24,19 | 24,22 | 24,22 | 96.500 |
13 may 2024 | 24,28 | 24,34 | 24,26 | 24,32 | 24,32 | 72.900 |
10 may 2024 | 24,33 | 24,42 | 24,33 | 24,38 | 24,38 | 59.300 |
09 may 2024 | 24,45 | 24,46 | 24,21 | 24,26 | 24,26 | 168.000 |
08 may 2024 | 24,32 | 24,35 | 24,28 | 24,31 | 24,31 | 450.700 |
07 may 2024 | 24,14 | 24,22 | 24,06 | 24,19 | 24,19 | 720.100 |
06 may 2024 | 24,42 | 24,48 | 24,33 | 24,34 | 24,34 | 473.700 |
03 may 2024 | 24,41 | 24,58 | 24,38 | 24,43 | 24,43 | 392.300 |
02 may 2024 | 24,86 | 24,93 | 24,65 | 24,67 | 24,67 | 368.500 |
01 may 2024 | 24,76 | 24,84 | 24,58 | 24,76 | 24,76 | 260.800 |
30 abr 2024 | 24,88 | 24,96 | 24,80 | 24,94 | 24,94 | 195.000 |
29 abr 2024 | 24,82 | 24,85 | 24,71 | 24,72 | 24,72 | 425.600 |
26 abr 2024 | 24,91 | 24,94 | 24,81 | 24,92 | 24,92 | 179.100 |
25 abr 2024 | 25,16 | 25,16 | 25,01 | 25,02 | 25,02 | 343.100 |
24 abr 2024 | 24,81 | 24,97 | 24,80 | 24,87 | 24,87 | 228.400 |
23 abr 2024 | 24,75 | 24,80 | 24,53 | 24,67 | 24,67 | 701.200 |
22 abr 2024 | 24,75 | 24,77 | 24,64 | 24,68 | 24,68 | 793.900 |
19 abr 2024 | 24,58 | 24,69 | 24,56 | 24,63 | 24,63 | 288.700 |
18 abr 2024 | 24,60 | 24,77 | 24,60 | 24,71 | 24,71 | 295.900 |
17 abr 2024 | 24,69 | 24,81 | 24,54 | 24,59 | 24,59 | 1.089.800 |
16 abr 2024 | 24,90 | 24,99 | 24,77 | 24,84 | 24,84 | 606.200 |
15 abr 2024 | 24,59 | 24,78 | 24,58 | 24,67 | 24,67 | 810.500 |
12 abr 2024 | 24,20 | 24,30 | 24,11 | 24,29 | 24,29 | 504.900 |
11 abr 2024 | 24,26 | 24,49 | 24,25 | 24,41 | 24,41 | 121.300 |
10 abr 2024 | 24,03 | 24,33 | 24,01 | 24,27 | 24,27 | 405.000 |
09 abr 2024 | 23,84 | 23,86 | 23,74 | 23,74 | 23,74 | 163.600 |
08 abr 2024 | 24,02 | 24,05 | 23,93 | 23,95 | 23,95 | 438.200 |
05 abr 2024 | 23,89 | 23,96 | 23,76 | 23,95 | 23,95 | 197.700 |
04 abr 2024 | 23,63 | 23,79 | 23,62 | 23,64 | 23,64 | 326.300 |
03 abr 2024 | 23,97 | 24,03 | 23,79 | 23,79 | 23,79 | 285.600 |
02 abr 2024 | 23,88 | 23,95 | 23,74 | 23,77 | 23,77 | 273.300 |
01 abr 2024 | 23,40 | 23,67 | 23,40 | 23,67 | 23,67 | 360.700 |
28 mar 2024 | 23,22 | 23,29 | 23,08 | 23,19 | 23,19 | 122.400 |
27 mar 2024 | 23,34 | 23,36 | 23,17 | 23,18 | 23,18 | 253.700 |
26 mar 2024 | 23,45 | 23,50 | 23,35 | 23,38 | 23,38 | 82.700 |
25 mar 2024 | 23,38 | 23,50 | 23,38 | 23,45 | 23,45 | 132.200 |
22 mar 2024 | 23,27 | 23,35 | 23,25 | 23,32 | 23,32 | 206.300 |
21 mar 2024 | 23,49 | 23,61 | 23,47 | 23,54 | 23,54 | 91.900 |
20 mar 2024 | 23,52 | 23,71 | 23,41 | 23,59 | 23,59 | 155.300 |
20 mar 2024 | 0.173 Dividendo | |||||
19 mar 2024 | 23,76 | 23,79 | 23,66 | 23,74 | 23,57 | 245.500 |
18 mar 2024 | 23,79 | 23,84 | 23,71 | 23,79 | 23,62 | 144.900 |
15 mar 2024 | 23,70 | 23,74 | 23,65 | 23,71 | 23,54 | 103.700 |
14 mar 2024 | 23,48 | 23,73 | 23,48 | 23,68 | 23,51 | 356.600 |
13 mar 2024 | 23,30 | 23,36 | 23,25 | 23,31 | 23,14 | 258.900 |
12 mar 2024 | 23,15 | 23,25 | 23,12 | 23,19 | 23,02 | 153.500 |
11 mar 2024 | 22,92 | 23,07 | 22,92 | 23,00 | 22,83 | 163.300 |
08 mar 2024 | 22,99 | 23,04 | 22,90 | 22,97 | 22,80 | 177.200 |
07 mar 2024 | 22,83 | 23,02 | 22,82 | 22,90 | 22,73 | 394.500 |
06 mar 2024 | 23,01 | 23,04 | 22,86 | 22,89 | 22,72 | 256.500 |
05 mar 2024 | 23,07 | 23,13 | 22,72 | 23,03 | 22,86 | 262.100 |
04 mar 2024 | 23,45 | 23,47 | 23,34 | 23,34 | 23,17 | 283.900 |
01 mar 2024 | 23,52 | 23,60 | 23,24 | 23,25 | 23,08 | 210.600 |
29 feb 2024 | 23,50 | 23,50 | 23,37 | 23,40 | 23,23 | 287.100 |
28 feb 2024 | 23,70 | 23,70 | 23,53 | 23,53 | 23,36 | 585.700 |
27 feb 2024 | 23,63 | 23,71 | 23,55 | 23,69 | 23,52 | 192.500 |
26 feb 2024 | 23,41 | 23,61 | 23,41 | 23,53 | 23,36 | 188.100 |
23 feb 2024 | 23,77 | 23,77 | 23,41 | 23,44 | 23,27 | 443.300 |
22 feb 2024 | 23,81 | 23,84 | 23,72 | 23,78 | 23,61 | 536.100 |
21 feb 2024 | 23,69 | 23,89 | 23,68 | 23,84 | 23,67 | 205.700 |
20 feb 2024 | 23,71 | 23,71 | 23,60 | 23,71 | 23,54 | 324.500 |
16 feb 2024 | 23,76 | 23,79 | 23,68 | 23,70 | 23,53 | 233.900 |
15 feb 2024 | 23,47 | 23,63 | 23,45 | 23,56 | 23,39 | 362.400 |
14 feb 2024 | 23,76 | 23,81 | 23,60 | 23,64 | 23,47 | 389.700 |
13 feb 2024 | 23,63 | 23,77 | 23,59 | 23,76 | 23,59 | 376.900 |
12 feb 2024 | 23,36 | 23,47 | 23,32 | 23,33 | 23,16 | 267.700 |
09 feb 2024 | 23,40 | 23,43 | 23,34 | 23,37 | 23,20 | 246.400 |
08 feb 2024 | 23,33 | 23,41 | 23,23 | 23,34 | 23,17 | 439.700 |
07 feb 2024 | 23,20 | 23,20 | 23,04 | 23,14 | 22,97 | 574.500 |
06 feb 2024 | 23,26 | 23,27 | 23,02 | 23,06 | 22,89 | 381.000 |
05 feb 2024 | 23,14 | 23,30 | 23,12 | 23,28 | 23,11 | 583.200 |
02 feb 2024 | 22,75 | 22,89 | 22,69 | 22,79 | 22,62 | 373.300 |
01 feb 2024 | 22,50 | 22,54 | 22,21 | 22,32 | 22,16 | 1.310.400 |
31 ene 2024 | 22,84 | 22,90 | 22,69 | 22,83 | 22,66 | 1.018.500 |
30 ene 2024 | 23,01 | 23,20 | 22,96 | 22,97 | 22,80 | 694.900 |
29 ene 2024 | 23,31 | 23,36 | 23,10 | 23,17 | 23,00 | 278.300 |
26 ene 2024 | 23,40 | 23,50 | 23,36 | 23,42 | 23,25 | 173.100 |
25 ene 2024 | 23,37 | 23,47 | 23,32 | 23,38 | 23,21 | 671.500 |
24 ene 2024 | 23,24 | 23,58 | 23,23 | 23,51 | 23,34 | 360.500 |
23 ene 2024 | 23,36 | 23,49 | 23,36 | 23,37 | 23,20 | 403.300 |
22 ene 2024 | 23,14 | 23,25 | 23,09 | 23,17 | 23,00 | 332.100 |
19 ene 2024 | 23,39 | 23,52 | 23,32 | 23,33 | 23,16 | 452.500 |
18 ene 2024 | 23,23 | 23,44 | 23,19 | 23,39 | 23,22 | 381.600 |
17 ene 2024 | 23,17 | 23,28 | 23,07 | 23,13 | 22,96 | 361.800 |
16 ene 2024 | 22,94 | 23,18 | 22,89 | 23,11 | 22,94 | 521.900 |
12 ene 2024 | 22,64 | 22,76 | 22,53 | 22,69 | 22,52 | 221.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |