Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 23,92 | 24,10 | 23,63 | 23,96 | 23,96 | 10.300 |
06 may 2024 | 23,46 | 23,92 | 23,26 | 23,92 | 23,92 | 18.200 |
03 may 2024 | 23,21 | 23,33 | 22,89 | 23,25 | 23,25 | 13.000 |
02 may 2024 | 22,35 | 22,55 | 21,89 | 22,47 | 22,47 | 8300 |
01 may 2024 | 21,50 | 22,62 | 21,42 | 21,54 | 21,54 | 10.100 |
30 abr 2024 | 22,09 | 22,44 | 21,70 | 21,70 | 21,70 | 11.400 |
29 abr 2024 | 22,39 | 22,42 | 22,09 | 22,35 | 22,35 | 25.700 |
26 abr 2024 | 21,51 | 22,12 | 21,50 | 21,95 | 21,95 | 64.400 |
25 abr 2024 | 20,40 | 21,00 | 20,28 | 20,94 | 20,94 | 20.200 |
24 abr 2024 | 21,90 | 21,90 | 21,10 | 21,38 | 21,38 | 24.700 |
23 abr 2024 | 20,92 | 21,51 | 20,77 | 21,41 | 21,41 | 24.800 |
22 abr 2024 | 20,50 | 20,82 | 20,16 | 20,68 | 20,68 | 9300 |
19 abr 2024 | 20,60 | 20,80 | 19,93 | 20,14 | 20,14 | 26.200 |
18 abr 2024 | 20,93 | 21,29 | 20,67 | 20,82 | 20,82 | 17.000 |
17 abr 2024 | 21,15 | 21,19 | 20,56 | 20,73 | 20,73 | 16.300 |
16 abr 2024 | 21,29 | 21,31 | 20,80 | 21,19 | 21,19 | 13.100 |
15 abr 2024 | 22,46 | 22,50 | 21,25 | 21,31 | 21,31 | 80.400 |
12 abr 2024 | 22,55 | 22,68 | 21,99 | 22,15 | 22,15 | 33.500 |
11 abr 2024 | 23,01 | 23,48 | 22,90 | 23,35 | 23,35 | 6400 |
10 abr 2024 | 22,90 | 23,08 | 22,72 | 22,88 | 22,88 | 20.200 |
09 abr 2024 | 23,53 | 23,60 | 23,17 | 23,57 | 23,57 | 13.400 |
08 abr 2024 | 23,25 | 23,38 | 23,14 | 23,33 | 23,33 | 19.800 |
05 abr 2024 | 22,78 | 23,31 | 22,68 | 23,10 | 23,10 | 16.700 |
04 abr 2024 | 24,18 | 24,18 | 22,90 | 23,08 | 23,08 | 28.500 |
03 abr 2024 | 23,55 | 23,98 | 23,25 | 23,84 | 23,84 | 32.500 |
02 abr 2024 | 23,78 | 23,79 | 23,40 | 23,76 | 23,76 | 44.000 |
01 abr 2024 | 25,13 | 25,26 | 24,41 | 24,71 | 24,71 | 25.900 |
28 mar 2024 | 24,78 | 25,11 | 24,78 | 24,95 | 24,95 | 27.000 |
27 mar 2024 | 25,30 | 25,30 | 24,42 | 24,84 | 24,84 | 37.700 |
26 mar 2024 | 25,38 | 25,52 | 25,12 | 25,12 | 25,12 | 16.700 |
25 mar 2024 | 25,12 | 25,33 | 24,90 | 25,15 | 25,15 | 25.900 |
22 mar 2024 | 25,54 | 25,62 | 25,22 | 25,44 | 25,44 | 29.600 |
21 mar 2024 | 26,00 | 26,08 | 25,56 | 25,57 | 25,57 | 58.700 |
20 mar 2024 | 25,10 | 25,77 | 24,89 | 25,64 | 25,64 | 36.600 |
19 mar 2024 | 24,73 | 25,16 | 24,25 | 25,04 | 25,04 | 33.100 |
19 mar 2024 | 0.067 Dividendo | |||||
18 mar 2024 | 25,45 | 25,68 | 25,07 | 25,13 | 25,06 | 34.000 |
15 mar 2024 | 24,49 | 24,99 | 24,49 | 24,78 | 24,71 | 37.300 |
14 mar 2024 | 25,43 | 25,43 | 24,30 | 24,62 | 24,55 | 62.600 |
13 mar 2024 | 25,91 | 25,91 | 25,33 | 25,53 | 25,46 | 38.900 |
12 mar 2024 | 25,15 | 25,88 | 24,72 | 25,81 | 25,74 | 57.100 |
11 mar 2024 | 25,35 | 25,60 | 25,03 | 25,14 | 25,07 | 97.100 |
08 mar 2024 | 27,35 | 27,99 | 25,82 | 26,04 | 25,97 | 133.700 |
07 mar 2024 | 26,65 | 26,90 | 26,29 | 26,86 | 26,79 | 127.800 |
06 mar 2024 | 25,86 | 26,30 | 25,50 | 26,01 | 25,94 | 78.800 |
05 mar 2024 | 25,28 | 25,54 | 24,67 | 25,02 | 24,95 | 69.100 |
04 mar 2024 | 25,62 | 25,84 | 25,28 | 25,37 | 25,30 | 112.400 |
01 mar 2024 | 24,74 | 25,11 | 24,17 | 25,05 | 24,98 | 76.800 |
29 feb 2024 | 24,10 | 24,40 | 23,90 | 24,18 | 24,12 | 40.500 |
28 feb 2024 | 23,87 | 24,04 | 23,40 | 23,67 | 23,61 | 27.900 |
27 feb 2024 | 24,49 | 24,49 | 23,94 | 24,18 | 24,12 | 35.900 |
26 feb 2024 | 24,29 | 24,29 | 23,77 | 23,93 | 23,87 | 86.900 |
23 feb 2024 | 23,87 | 24,20 | 23,31 | 23,61 | 23,55 | 37.300 |
22 feb 2024 | 23,08 | 23,64 | 23,08 | 23,59 | 23,53 | 76.700 |
21 feb 2024 | 21,95 | 21,95 | 21,34 | 21,61 | 21,55 | 31.500 |
20 feb 2024 | 22,47 | 22,49 | 21,84 | 22,25 | 22,19 | 52.400 |
16 feb 2024 | 23,00 | 23,00 | 22,27 | 22,47 | 22,41 | 25.600 |
15 feb 2024 | 22,84 | 22,86 | 22,52 | 22,70 | 22,64 | 51.400 |
14 feb 2024 | 22,16 | 22,40 | 21,83 | 22,40 | 22,34 | 43.500 |
13 feb 2024 | 21,27 | 21,92 | 20,74 | 21,39 | 21,33 | 42.100 |
12 feb 2024 | 22,57 | 22,97 | 22,38 | 22,50 | 22,44 | 56.400 |
09 feb 2024 | 21,71 | 22,45 | 21,71 | 22,38 | 22,32 | 63.100 |
08 feb 2024 | 21,70 | 21,70 | 21,48 | 21,61 | 21,55 | 21.400 |
07 feb 2024 | 21,47 | 21,57 | 21,17 | 21,57 | 21,51 | 20.500 |
06 feb 2024 | 21,32 | 21,32 | 20,82 | 21,18 | 21,12 | 28.100 |
05 feb 2024 | 21,60 | 21,65 | 21,07 | 21,61 | 21,55 | 40.700 |
02 feb 2024 | 21,29 | 21,70 | 21,00 | 21,68 | 21,62 | 34.400 |
01 feb 2024 | 21,03 | 21,34 | 20,79 | 21,34 | 21,28 | 68.200 |
31 ene 2024 | 21,11 | 21,18 | 20,47 | 20,55 | 20,49 | 53.800 |
30 ene 2024 | 21,92 | 21,92 | 21,43 | 21,48 | 21,42 | 35.100 |
29 ene 2024 | 21,38 | 21,93 | 21,07 | 21,89 | 21,84 | 42.500 |
26 ene 2024 | 21,29 | 21,58 | 21,29 | 21,43 | 21,37 | 20.900 |
25 ene 2024 | 21,21 | 21,45 | 21,02 | 21,18 | 21,12 | 23.700 |
24 ene 2024 | 21,76 | 21,76 | 20,80 | 21,04 | 20,98 | 108.000 |
23 ene 2024 | 21,63 | 21,63 | 21,04 | 21,34 | 21,28 | 101.700 |
22 ene 2024 | 21,28 | 21,67 | 21,22 | 21,40 | 21,34 | 115.400 |
19 ene 2024 | 20,56 | 20,80 | 20,09 | 20,74 | 20,68 | 36.200 |
18 ene 2024 | 20,30 | 20,47 | 19,95 | 20,34 | 20,29 | 45.700 |
17 ene 2024 | 20,17 | 20,17 | 19,50 | 19,93 | 19,88 | 70.800 |
16 ene 2024 | 20,87 | 20,87 | 20,46 | 20,58 | 20,53 | 63.000 |
12 ene 2024 | 21,02 | 21,37 | 20,79 | 20,96 | 20,90 | 88.800 |
11 ene 2024 | 20,54 | 20,93 | 20,29 | 20,74 | 20,68 | 49.700 |
10 ene 2024 | 20,01 | 20,53 | 20,01 | 20,47 | 20,42 | 76.000 |
09 ene 2024 | 19,42 | 19,70 | 19,12 | 19,48 | 19,43 | 99.100 |
08 ene 2024 | 18,52 | 19,47 | 18,52 | 19,45 | 19,40 | 88.100 |
05 ene 2024 | 18,34 | 18,51 | 18,13 | 18,27 | 18,22 | 20.700 |
04 ene 2024 | 18,26 | 18,59 | 18,16 | 18,30 | 18,25 | 19.400 |
03 ene 2024 | 19,09 | 19,09 | 18,34 | 18,44 | 18,39 | 70.600 |
02 ene 2024 | 20,19 | 20,19 | 19,37 | 19,55 | 19,50 | 35.500 |
29 dic 2023 | 20,90 | 21,02 | 20,48 | 20,60 | 20,55 | 44.000 |
28 dic 2023 | 21,07 | 21,15 | 20,91 | 21,00 | 20,94 | 25.000 |
27 dic 2023 | 21,09 | 21,10 | 20,70 | 20,86 | 20,80 | 28.800 |
26 dic 2023 | 20,85 | 20,88 | 20,65 | 20,85 | 20,79 | 35.100 |
22 dic 2023 | 20,99 | 20,99 | 20,34 | 20,55 | 20,50 | 29.400 |
21 dic 2023 | 20,42 | 20,64 | 20,22 | 20,62 | 20,57 | 85.500 |
21 dic 2023 | 0.061 Dividendo | |||||
20 dic 2023 | 20,99 | 20,99 | 19,88 | 19,88 | 19,77 | 75.800 |
19 dic 2023 | 20,54 | 20,92 | 20,54 | 20,88 | 20,76 | 21.300 |
18 dic 2023 | 20,46 | 20,53 | 20,11 | 20,47 | 20,35 | 77.800 |
15 dic 2023 | 20,30 | 20,69 | 20,25 | 20,38 | 20,26 | 58.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |