Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 23,46 | 23,52 | 23,43 | 23,48 | 23,48 | 3400 |
21 jun 2024 | 23,52 | 23,52 | 23,43 | 23,43 | 23,43 | 5600 |
20 jun 2024 | 23,46 | 23,55 | 23,45 | 23,46 | 23,46 | 3700 |
18 jun 2024 | 23,55 | 23,55 | 23,45 | 23,45 | 23,45 | 9300 |
17 jun 2024 | 23,47 | 23,50 | 23,40 | 23,47 | 23,47 | 5400 |
14 jun 2024 | 23,38 | 23,46 | 23,36 | 23,39 | 23,39 | 5400 |
13 jun 2024 | 23,47 | 23,50 | 23,32 | 23,32 | 23,32 | 6700 |
12 jun 2024 | 23,34 | 23,43 | 23,34 | 23,41 | 23,41 | 8600 |
11 jun 2024 | 23,56 | 23,62 | 23,56 | 23,59 | 23,59 | 8100 |
10 jun 2024 | 23,62 | 23,62 | 23,54 | 23,56 | 23,56 | 7900 |
07 jun 2024 | 23,61 | 23,62 | 23,58 | 23,58 | 23,58 | 3700 |
06 jun 2024 | 23,64 | 23,69 | 23,61 | 23,65 | 23,65 | 2800 |
05 jun 2024 | 23,76 | 23,76 | 23,67 | 23,68 | 23,68 | 1400 |
04 jun 2024 | 23,72 | 23,75 | 23,72 | 23,75 | 23,75 | 2300 |
03 jun 2024 | 23,80 | 23,84 | 23,79 | 23,79 | 23,79 | 6600 |
31 may 2024 | 23,88 | 23,95 | 23,87 | 23,87 | 23,87 | 1700 |
30 may 2024 | 23,89 | 23,90 | 23,87 | 23,87 | 23,87 | 2600 |
29 may 2024 | 23,90 | 23,92 | 23,79 | 23,80 | 23,80 | 7300 |
28 may 2024 | 23,78 | 23,98 | 23,78 | 23,92 | 23,92 | 9700 |
24 may 2024 | 23,88 | 23,94 | 23,86 | 23,87 | 23,87 | 5200 |
23 may 2024 | 23,89 | 23,89 | 23,81 | 23,83 | 23,83 | 2300 |
22 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | 300 |
21 may 2024 | 23,99 | 23,99 | 23,93 | 23,95 | 23,95 | 600 |
20 may 2024 | 23,95 | 23,99 | 23,95 | 23,99 | 23,99 | 1500 |
17 may 2024 | 23,97 | 23,97 | 23,93 | 23,94 | 23,94 | 3200 |
16 may 2024 | 23,83 | 23,97 | 23,83 | 23,88 | 23,88 | 129.800 |
15 may 2024 | 23,91 | 23,91 | 23,80 | 23,85 | 23,85 | 48.600 |
14 may 2024 | 23,96 | 23,98 | 23,91 | 23,91 | 23,91 | 4800 |
13 may 2024 | 23,93 | 23,96 | 23,88 | 23,88 | 23,88 | 2000 |
10 may 2024 | 23,85 | 23,87 | 23,80 | 23,81 | 23,81 | 2800 |
09 may 2024 | 23,75 | 23,83 | 23,75 | 23,75 | 23,75 | 4300 |
08 may 2024 | 23,93 | 23,93 | 23,89 | 23,89 | 23,89 | 600 |
07 may 2024 | 23,84 | 23,84 | 23,78 | 23,78 | 23,78 | 3300 |
06 may 2024 | 23,82 | 23,85 | 23,78 | 23,80 | 23,80 | 10.100 |
03 may 2024 | 23,83 | 23,88 | 23,76 | 23,78 | 23,78 | 3600 |
02 may 2024 | 23,75 | 23,79 | 23,74 | 23,79 | 23,79 | 1000 |
01 may 2024 | 23,56 | 23,70 | 23,56 | 23,69 | 23,69 | 2100 |
30 abr 2024 | 23,60 | 23,66 | 23,59 | 23,66 | 23,66 | 2200 |
29 abr 2024 | 23,69 | 23,71 | 23,68 | 23,68 | 23,68 | 1900 |
26 abr 2024 | 23,70 | 23,70 | 23,67 | 23,67 | 23,67 | 3900 |
25 abr 2024 | 23,85 | 23,85 | 23,74 | 23,75 | 23,75 | 500 |
24 abr 2024 | 23,61 | 23,67 | 23,55 | 23,67 | 23,67 | 41.000 |
23 abr 2024 | 23,65 | 23,67 | 23,61 | 23,63 | 23,63 | 37.200 |
22 abr 2024 | 23,64 | 23,73 | 23,61 | 23,67 | 23,67 | 8600 |
19 abr 2024 | 23,76 | 23,80 | 23,62 | 23,74 | 23,74 | 5800 |
18 abr 2024 | 23,50 | 23,61 | 23,50 | 23,61 | 23,61 | 3500 |
17 abr 2024 | 23,49 | 23,55 | 23,49 | 23,53 | 23,53 | 6400 |
16 abr 2024 | 23,51 | 23,53 | 23,46 | 23,52 | 23,52 | 4200 |
15 abr 2024 | 23,88 | 23,88 | 23,45 | 23,51 | 23,51 | 5800 |
12 abr 2024 | 23,54 | 23,55 | 23,49 | 23,53 | 23,53 | 7500 |
11 abr 2024 | 23,52 | 23,52 | 23,43 | 23,45 | 23,45 | 7500 |
10 abr 2024 | 23,49 | 23,49 | 23,46 | 23,48 | 23,48 | 2600 |
09 abr 2024 | 23,57 | 23,59 | 23,57 | 23,57 | 23,57 | 2700 |
08 abr 2024 | 23,38 | 23,52 | 23,38 | 23,52 | 23,52 | 2100 |
05 abr 2024 | 23,50 | 23,51 | 23,47 | 23,47 | 23,47 | 2200 |
04 abr 2024 | 23,53 | 23,53 | 23,46 | 23,52 | 23,52 | 3300 |
03 abr 2024 | 23,48 | 23,49 | 23,44 | 23,44 | 23,44 | 4200 |
02 abr 2024 | 23,46 | 23,46 | 23,44 | 23,44 | 23,44 | 1400 |
01 abr 2024 | 23,37 | 23,41 | 23,37 | 23,38 | 23,38 | 4600 |
28 mar 2024 | 23,31 | 23,31 | 23,29 | 23,30 | 23,30 | 2600 |
27 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | 2400 |
26 mar 2024 | 23,28 | 23,30 | 23,21 | 23,25 | 23,25 | 16.500 |
25 mar 2024 | 23,29 | 23,35 | 23,29 | 23,35 | 23,35 | 3900 |
22 mar 2024 | 23,24 | 23,26 | 23,24 | 23,25 | 23,25 | 2200 |
21 mar 2024 | 23,31 | 23,34 | 23,25 | 23,29 | 23,29 | 4100 |
20 mar 2024 | 23,18 | 23,23 | 23,17 | 23,21 | 23,21 | 21.200 |
19 mar 2024 | 23,19 | 23,19 | 23,17 | 23,17 | 23,17 | 1100 |
18 mar 2024 | 23,22 | 23,22 | 23,18 | 23,18 | 23,18 | 4200 |
15 mar 2024 | 23,27 | 23,27 | 23,21 | 23,23 | 23,23 | 3400 |
14 mar 2024 | 23,25 | 23,25 | 23,18 | 23,18 | 23,18 | 8200 |
13 mar 2024 | 23,33 | 23,33 | 23,24 | 23,25 | 23,25 | 8100 |
12 mar 2024 | 23,35 | 23,35 | 23,29 | 23,30 | 23,30 | 5000 |
11 mar 2024 | 23,42 | 23,42 | 23,41 | 23,42 | 23,42 | 2000 |
08 mar 2024 | 23,49 | 23,49 | 23,44 | 23,45 | 23,45 | 9500 |
07 mar 2024 | 23,56 | 23,62 | 23,53 | 23,54 | 23,54 | 40.600 |
06 mar 2024 | 23,51 | 23,51 | 23,43 | 23,47 | 23,47 | 29.500 |
05 mar 2024 | 23,46 | 23,56 | 23,46 | 23,48 | 23,48 | 34.100 |
04 mar 2024 | 23,49 | 23,53 | 23,42 | 23,43 | 23,43 | 3400 |
01 mar 2024 | 23,46 | 23,52 | 23,43 | 23,48 | 23,48 | 3000 |
29 feb 2024 | 23,47 | 23,53 | 23,45 | 23,46 | 23,46 | 7900 |
28 feb 2024 | 23,37 | 23,37 | 23,28 | 23,31 | 23,31 | 2000 |
27 feb 2024 | 23,34 | 23,40 | 23,34 | 23,36 | 23,36 | 21.400 |
26 feb 2024 | 23,41 | 23,41 | 23,31 | 23,34 | 23,34 | 10.700 |
23 feb 2024 | 23,55 | 23,55 | 23,43 | 23,43 | 23,43 | 18.700 |
22 feb 2024 | 23,47 | 23,56 | 23,47 | 23,53 | 23,53 | 2200 |
21 feb 2024 | 23,54 | 23,60 | 23,54 | 23,54 | 23,54 | 14.500 |
20 feb 2024 | 23,48 | 23,54 | 23,48 | 23,54 | 23,54 | 4500 |
16 feb 2024 | 23,45 | 23,48 | 23,45 | 23,45 | 23,45 | 2000 |
15 feb 2024 | 23,47 | 23,55 | 23,47 | 23,48 | 23,48 | 2500 |
14 feb 2024 | 23,40 | 23,49 | 23,40 | 23,47 | 23,47 | 3500 |
13 feb 2024 | 23,52 | 23,53 | 23,49 | 23,50 | 23,50 | 1800 |
12 feb 2024 | 23,55 | 23,60 | 23,54 | 23,59 | 23,59 | 2900 |
09 feb 2024 | 23,50 | 23,57 | 23,50 | 23,53 | 23,53 | 6800 |
08 feb 2024 | 23,64 | 23,65 | 23,60 | 23,60 | 23,60 | 8400 |
07 feb 2024 | 23,66 | 23,71 | 23,64 | 23,70 | 23,70 | 5300 |
06 feb 2024 | 23,86 | 23,86 | 23,71 | 23,72 | 23,72 | 4500 |
05 feb 2024 | 23,83 | 23,85 | 23,79 | 23,85 | 23,85 | 2300 |
02 feb 2024 | 24,00 | 24,03 | 23,93 | 23,95 | 23,95 | 9800 |
01 feb 2024 | 24,20 | 24,20 | 23,99 | 24,04 | 24,04 | 6300 |
31 ene 2024 | 24,10 | 24,12 | 24,04 | 24,05 | 24,05 | 4700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |