Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 24,72 | 24,72 | 24,60 | 24,63 | 24,63 | 13.600 |
21 may 2024 | 24,68 | 24,79 | 24,60 | 24,67 | 24,67 | 28.600 |
20 may 2024 | 24,75 | 24,94 | 24,69 | 24,80 | 24,80 | 26.000 |
17 may 2024 | 24,60 | 24,76 | 24,58 | 24,70 | 24,70 | 13.600 |
16 may 2024 | 24,74 | 24,81 | 24,63 | 24,69 | 24,69 | 16.600 |
15 may 2024 | 24,58 | 24,79 | 24,56 | 24,79 | 24,79 | 21.900 |
14 may 2024 | 24,36 | 24,45 | 24,30 | 24,42 | 24,42 | 15.000 |
13 may 2024 | 24,38 | 24,43 | 24,28 | 24,32 | 24,32 | 21.300 |
10 may 2024 | 24,37 | 24,46 | 24,24 | 24,35 | 24,35 | 9900 |
09 may 2024 | 24,13 | 24,31 | 24,08 | 24,29 | 24,29 | 15.200 |
08 may 2024 | 24,04 | 24,17 | 23,96 | 24,04 | 24,04 | 23.400 |
07 may 2024 | 24,20 | 24,35 | 24,15 | 24,24 | 24,24 | 17.900 |
06 may 2024 | 23,89 | 24,14 | 23,89 | 24,11 | 24,11 | 30.700 |
03 may 2024 | 23,79 | 23,93 | 23,77 | 23,85 | 23,85 | 11.900 |
02 may 2024 | 23,48 | 23,61 | 23,35 | 23,61 | 23,61 | 10.800 |
01 may 2024 | 23,32 | 23,55 | 23,13 | 23,20 | 23,20 | 13.200 |
30 abr 2024 | 23,62 | 23,67 | 23,34 | 23,34 | 23,34 | 28.100 |
29 abr 2024 | 23,63 | 23,68 | 23,53 | 23,58 | 23,58 | 22.000 |
26 abr 2024 | 23,49 | 23,67 | 23,49 | 23,63 | 23,63 | 13.400 |
25 abr 2024 | 22,97 | 23,41 | 22,94 | 23,30 | 23,30 | 11.700 |
24 abr 2024 | 23,48 | 23,58 | 23,19 | 23,36 | 23,36 | 13.000 |
23 abr 2024 | 23,03 | 23,40 | 23,03 | 23,36 | 23,36 | 14.100 |
22 abr 2024 | 22,76 | 24,20 | 22,66 | 22,92 | 22,92 | 19.800 |
19 abr 2024 | 22,81 | 22,92 | 22,64 | 22,66 | 22,66 | 8800 |
18 abr 2024 | 23,00 | 23,04 | 22,80 | 22,88 | 22,88 | 18.900 |
17 abr 2024 | 23,24 | 23,26 | 22,97 | 23,00 | 23,00 | 21.700 |
16 abr 2024 | 23,08 | 23,19 | 22,99 | 23,12 | 23,12 | 27.500 |
15 abr 2024 | 23,61 | 23,71 | 23,21 | 23,26 | 23,26 | 28.400 |
12 abr 2024 | 23,59 | 23,62 | 23,31 | 23,31 | 23,31 | 13.500 |
11 abr 2024 | 23,83 | 23,93 | 23,53 | 23,88 | 23,88 | 8100 |
10 abr 2024 | 23,71 | 23,88 | 23,66 | 23,77 | 23,77 | 12.700 |
09 abr 2024 | 24,08 | 24,08 | 23,85 | 24,03 | 24,03 | 9100 |
08 abr 2024 | 24,01 | 24,02 | 23,88 | 23,93 | 23,93 | 24.500 |
05 abr 2024 | 23,74 | 23,90 | 23,60 | 23,83 | 23,83 | 19.100 |
04 abr 2024 | 24,17 | 24,19 | 23,72 | 23,72 | 23,72 | 47.500 |
03 abr 2024 | 23,83 | 24,08 | 23,83 | 23,99 | 23,99 | 29.400 |
02 abr 2024 | 23,84 | 23,92 | 23,77 | 23,86 | 23,86 | 44.800 |
01 abr 2024 | 24,09 | 24,26 | 24,04 | 24,13 | 24,13 | 36.200 |
28 mar 2024 | 24,03 | 24,10 | 23,95 | 24,02 | 24,02 | 18.600 |
27 mar 2024 | 24,03 | 24,06 | 23,91 | 24,04 | 24,04 | 27.100 |
27 mar 2024 | 0.06 Dividendo | |||||
26 mar 2024 | 24,15 | 24,20 | 24,03 | 24,03 | 23,97 | 40.700 |
25 mar 2024 | 24,04 | 24,16 | 23,95 | 24,06 | 24,00 | 28.900 |
22 mar 2024 | 24,10 | 24,16 | 24,00 | 24,03 | 23,97 | 18.100 |
21 mar 2024 | 24,30 | 24,33 | 24,13 | 24,20 | 24,14 | 8600 |
20 mar 2024 | 23,88 | 24,20 | 23,84 | 24,18 | 24,12 | 26.100 |
19 mar 2024 | 23,86 | 23,86 | 23,67 | 23,83 | 23,77 | 19.800 |
18 mar 2024 | 23,98 | 24,03 | 23,85 | 23,86 | 23,80 | 18.700 |
15 mar 2024 | 24,00 | 24,00 | 23,75 | 23,79 | 23,73 | 21.700 |
14 mar 2024 | 24,31 | 24,33 | 24,01 | 24,07 | 24,01 | 15.300 |
13 mar 2024 | 24,30 | 24,37 | 24,23 | 24,31 | 24,25 | 19.200 |
12 mar 2024 | 24,11 | 24,32 | 24,01 | 24,32 | 24,26 | 20.400 |
11 mar 2024 | 23,99 | 24,00 | 23,85 | 23,93 | 23,87 | 15.900 |
08 mar 2024 | 24,40 | 24,48 | 24,03 | 24,03 | 23,97 | 37.500 |
07 mar 2024 | 24,10 | 24,39 | 24,10 | 24,32 | 24,26 | 9600 |
06 mar 2024 | 23,80 | 23,97 | 23,74 | 23,87 | 23,81 | 21.100 |
05 mar 2024 | 23,67 | 23,67 | 23,37 | 23,43 | 23,37 | 29.000 |
04 mar 2024 | 23,77 | 23,79 | 23,65 | 23,73 | 23,67 | 34.100 |
01 mar 2024 | 23,52 | 23,83 | 23,39 | 23,73 | 23,67 | 13.600 |
29 feb 2024 | 23,32 | 23,44 | 23,20 | 23,35 | 23,29 | 20.600 |
28 feb 2024 | 23,30 | 23,33 | 23,21 | 23,22 | 23,16 | 21.700 |
27 feb 2024 | 23,50 | 23,62 | 23,49 | 23,50 | 23,44 | 18.100 |
26 feb 2024 | 23,55 | 23,61 | 23,49 | 23,56 | 23,50 | 23.700 |
23 feb 2024 | 23,58 | 23,58 | 23,43 | 23,53 | 23,47 | 9600 |
22 feb 2024 | 23,41 | 23,54 | 23,40 | 23,49 | 23,43 | 15.100 |
21 feb 2024 | 23,02 | 23,19 | 23,02 | 23,13 | 23,07 | 23.800 |
20 feb 2024 | 23,28 | 23,57 | 23,03 | 23,12 | 23,06 | 21.800 |
16 feb 2024 | 23,20 | 23,42 | 23,20 | 23,28 | 23,22 | 8000 |
15 feb 2024 | 23,19 | 23,28 | 23,11 | 23,25 | 23,20 | 163.800 |
14 feb 2024 | 22,87 | 23,08 | 22,81 | 23,01 | 22,95 | 34.100 |
13 feb 2024 | 22,75 | 22,76 | 22,48 | 22,57 | 22,51 | 25.500 |
12 feb 2024 | 23,30 | 23,36 | 23,17 | 23,23 | 23,17 | 52.700 |
09 feb 2024 | 23,23 | 23,61 | 23,14 | 23,29 | 23,23 | 535.700 |
08 feb 2024 | 22,95 | 23,15 | 22,77 | 23,10 | 23,04 | 28.300 |
07 feb 2024 | 22,83 | 22,97 | 22,83 | 22,90 | 22,84 | 8700 |
06 feb 2024 | 22,76 | 22,92 | 22,75 | 22,87 | 22,81 | 8200 |
05 feb 2024 | 22,74 | 22,80 | 22,57 | 22,70 | 22,64 | 44.300 |
02 feb 2024 | 22,66 | 22,79 | 22,63 | 22,75 | 22,69 | 15.100 |
01 feb 2024 | 22,65 | 22,81 | 22,63 | 22,81 | 22,75 | 8900 |
31 ene 2024 | 22,79 | 22,91 | 22,59 | 22,59 | 22,53 | 8400 |
30 ene 2024 | 22,84 | 22,84 | 22,70 | 22,79 | 22,73 | 12.600 |
29 ene 2024 | 22,77 | 22,87 | 22,67 | 22,87 | 22,81 | 36.900 |
26 ene 2024 | 22,77 | 22,84 | 22,71 | 22,76 | 22,71 | 8700 |
25 ene 2024 | 22,66 | 22,73 | 22,60 | 22,65 | 22,59 | 4000 |
24 ene 2024 | 22,71 | 22,79 | 22,61 | 22,62 | 22,56 | 14.200 |
23 ene 2024 | 22,32 | 22,42 | 22,29 | 22,42 | 22,36 | 8500 |
22 ene 2024 | 22,39 | 22,45 | 22,32 | 22,36 | 22,30 | 11.400 |
19 ene 2024 | 22,23 | 22,45 | 22,14 | 22,45 | 22,39 | 31.800 |
18 ene 2024 | 22,10 | 22,26 | 21,99 | 22,23 | 22,17 | 9800 |
17 ene 2024 | 21,83 | 21,90 | 21,69 | 21,90 | 21,85 | 16.100 |
16 ene 2024 | 22,21 | 22,29 | 22,10 | 22,10 | 22,05 | 14.800 |
12 ene 2024 | 22,60 | 22,60 | 22,47 | 22,50 | 22,44 | 3700 |
11 ene 2024 | 22,48 | 22,48 | 22,26 | 22,43 | 22,37 | 7900 |
10 ene 2024 | 22,36 | 22,43 | 22,35 | 22,38 | 22,32 | 6200 |
09 ene 2024 | 22,21 | 22,31 | 22,21 | 22,28 | 22,22 | 11.700 |
08 ene 2024 | 22,18 | 22,47 | 22,18 | 22,44 | 22,38 | 6800 |
05 ene 2024 | 22,15 | 22,40 | 22,15 | 22,18 | 22,12 | 13.100 |
04 ene 2024 | 22,17 | 22,33 | 22,08 | 22,16 | 22,10 | 24.500 |
03 ene 2024 | 22,14 | 22,26 | 21,95 | 22,20 | 22,14 | 16.000 |
02 ene 2024 | 22,48 | 22,49 | 22,31 | 22,34 | 22,28 | 19.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |