Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 21,48 | 21,64 | 21,08 | 21,09 | 21,09 | 839.900 |
16 abr 2024 | 21,37 | 21,61 | 21,19 | 21,33 | 21,33 | 832.700 |
15 abr 2024 | 21,67 | 21,85 | 21,35 | 21,42 | 21,42 | 1.014.300 |
12 abr 2024 | 21,84 | 21,91 | 21,51 | 21,62 | 21,62 | 709.700 |
11 abr 2024 | 21,93 | 22,05 | 21,56 | 22,02 | 22,02 | 1.084.700 |
10 abr 2024 | 22,06 | 22,15 | 21,55 | 21,74 | 21,74 | 1.051.400 |
09 abr 2024 | 22,23 | 22,57 | 22,23 | 22,52 | 22,52 | 815.500 |
08 abr 2024 | 22,05 | 22,39 | 22,00 | 22,02 | 22,02 | 1.386.400 |
05 abr 2024 | 21,80 | 21,98 | 21,79 | 21,89 | 21,89 | 1.204.700 |
04 abr 2024 | 22,49 | 22,66 | 21,79 | 21,85 | 21,85 | 920.000 |
03 abr 2024 | 21,88 | 22,37 | 21,84 | 22,19 | 22,19 | 1.638.900 |
02 abr 2024 | 22,26 | 22,52 | 21,71 | 21,98 | 21,98 | 2.596.000 |
01 abr 2024 | 22,69 | 22,84 | 22,41 | 22,52 | 22,52 | 1.271.600 |
28 mar 2024 | 22,88 | 23,04 | 22,50 | 22,68 | 22,68 | 2.205.600 |
27 mar 2024 | 22,34 | 22,92 | 22,21 | 22,88 | 22,88 | 1.072.600 |
26 mar 2024 | 22,65 | 22,71 | 22,13 | 22,15 | 22,15 | 1.043.700 |
25 mar 2024 | 21,91 | 22,75 | 21,87 | 22,51 | 22,51 | 1.716.400 |
22 mar 2024 | 22,30 | 22,37 | 21,98 | 22,01 | 22,01 | 630.300 |
21 mar 2024 | 21,91 | 22,34 | 21,89 | 22,27 | 22,27 | 1.343.400 |
20 mar 2024 | 21,49 | 21,87 | 21,31 | 21,67 | 21,67 | 961.700 |
19 mar 2024 | 21,28 | 21,68 | 21,28 | 21,49 | 21,49 | 1.072.700 |
18 mar 2024 | 22,11 | 22,21 | 21,41 | 21,42 | 21,42 | 1.301.800 |
15 mar 2024 | 21,94 | 22,25 | 21,90 | 22,18 | 22,18 | 3.083.800 |
14 mar 2024 | 22,45 | 22,60 | 21,85 | 22,15 | 22,15 | 1.558.100 |
13 mar 2024 | 23,01 | 23,18 | 22,59 | 22,62 | 22,62 | 1.122.600 |
13 mar 2024 | 0.1 Dividendo | |||||
12 mar 2024 | 23,30 | 23,33 | 22,99 | 23,24 | 23,14 | 1.637.300 |
11 mar 2024 | 23,09 | 23,23 | 22,97 | 23,18 | 23,08 | 638.500 |
08 mar 2024 | 23,67 | 23,77 | 23,21 | 23,22 | 23,12 | 1.234.400 |
07 mar 2024 | 23,26 | 23,64 | 23,23 | 23,46 | 23,36 | 965.700 |
06 mar 2024 | 23,12 | 23,17 | 22,73 | 23,04 | 22,94 | 1.248.300 |
05 mar 2024 | 22,60 | 23,08 | 22,57 | 22,85 | 22,75 | 1.550.400 |
04 mar 2024 | 22,74 | 22,97 | 22,60 | 22,85 | 22,75 | 1.276.800 |
01 mar 2024 | 21,86 | 22,59 | 21,66 | 22,49 | 22,39 | 1.583.600 |
29 feb 2024 | 22,22 | 22,31 | 21,61 | 21,75 | 21,66 | 2.236.500 |
28 feb 2024 | 21,23 | 21,89 | 21,12 | 21,87 | 21,78 | 1.354.100 |
27 feb 2024 | 22,00 | 22,17 | 21,61 | 21,76 | 21,67 | 2.070.900 |
26 feb 2024 | 21,57 | 21,90 | 21,53 | 21,83 | 21,74 | 966.500 |
23 feb 2024 | 21,54 | 21,80 | 21,28 | 21,71 | 21,62 | 1.821.000 |
22 feb 2024 | 21,46 | 21,71 | 21,40 | 21,52 | 21,43 | 1.558.800 |
21 feb 2024 | 21,55 | 21,64 | 21,06 | 21,42 | 21,33 | 1.660.800 |
20 feb 2024 | 21,93 | 22,06 | 21,76 | 21,84 | 21,75 | 1.013.700 |
16 feb 2024 | 22,16 | 22,50 | 22,02 | 22,28 | 22,18 | 1.194.900 |
15 feb 2024 | 21,87 | 22,37 | 21,80 | 22,30 | 22,20 | 1.937.500 |
14 feb 2024 | 21,47 | 21,78 | 21,24 | 21,67 | 21,58 | 1.556.400 |
13 feb 2024 | 21,81 | 22,03 | 20,96 | 21,15 | 21,06 | 2.288.700 |
12 feb 2024 | 22,29 | 22,61 | 22,13 | 22,53 | 22,43 | 1.815.400 |
09 feb 2024 | 21,96 | 22,30 | 21,68 | 22,30 | 22,20 | 1.510.100 |
08 feb 2024 | 21,13 | 21,86 | 20,93 | 21,85 | 21,76 | 2.560.000 |
07 feb 2024 | 21,10 | 21,62 | 21,01 | 21,19 | 21,10 | 1.841.000 |
06 feb 2024 | 21,64 | 21,81 | 21,51 | 21,58 | 21,49 | 1.150.800 |
05 feb 2024 | 21,78 | 21,84 | 21,36 | 21,65 | 21,56 | 1.361.100 |
02 feb 2024 | 21,64 | 22,14 | 21,56 | 21,92 | 21,83 | 1.145.400 |
01 feb 2024 | 21,81 | 22,00 | 21,54 | 21,99 | 21,90 | 1.969.700 |
31 ene 2024 | 22,10 | 22,68 | 21,72 | 21,73 | 21,64 | 1.913.000 |
30 ene 2024 | 22,32 | 22,50 | 22,24 | 22,32 | 22,22 | 652.200 |
29 ene 2024 | 22,05 | 22,37 | 21,77 | 22,33 | 22,23 | 727.300 |
26 ene 2024 | 22,24 | 22,39 | 22,03 | 22,13 | 22,03 | 806.200 |
25 ene 2024 | 22,83 | 22,83 | 22,21 | 22,24 | 22,14 | 823.400 |
24 ene 2024 | 22,96 | 22,96 | 22,44 | 22,53 | 22,43 | 806.500 |
23 ene 2024 | 22,91 | 22,98 | 22,69 | 22,77 | 22,67 | 1.029.200 |
22 ene 2024 | 22,46 | 22,70 | 22,34 | 22,67 | 22,57 | 1.269.700 |
19 ene 2024 | 22,38 | 22,48 | 21,98 | 22,31 | 22,21 | 1.281.200 |
18 ene 2024 | 22,16 | 22,28 | 21,91 | 22,21 | 22,11 | 1.133.400 |
17 ene 2024 | 21,95 | 22,06 | 21,63 | 21,73 | 21,64 | 1.137.900 |
16 ene 2024 | 22,25 | 22,39 | 22,07 | 22,29 | 22,19 | 843.600 |
12 ene 2024 | 22,91 | 22,92 | 22,36 | 22,41 | 22,31 | 579.400 |
11 ene 2024 | 22,30 | 22,62 | 22,13 | 22,60 | 22,50 | 1.001.700 |
10 ene 2024 | 22,25 | 22,40 | 22,02 | 22,39 | 22,29 | 761.500 |
09 ene 2024 | 22,45 | 22,56 | 22,25 | 22,29 | 22,19 | 541.500 |
08 ene 2024 | 22,49 | 22,94 | 22,48 | 22,87 | 22,77 | 712.500 |
05 ene 2024 | 22,50 | 22,75 | 22,44 | 22,48 | 22,38 | 858.100 |
04 ene 2024 | 22,89 | 22,98 | 22,57 | 22,67 | 22,57 | 877.600 |
03 ene 2024 | 23,22 | 23,27 | 22,96 | 23,09 | 22,99 | 1.161.500 |
02 ene 2024 | 23,74 | 23,92 | 23,46 | 23,51 | 23,41 | 1.181.300 |
29 dic 2023 | 24,02 | 24,26 | 23,96 | 23,97 | 23,87 | 1.061.500 |
28 dic 2023 | 24,12 | 24,24 | 23,95 | 24,07 | 23,97 | 819.500 |
27 dic 2023 | 24,42 | 24,42 | 24,06 | 24,20 | 24,10 | 1.584.300 |
26 dic 2023 | 24,50 | 24,62 | 24,37 | 24,40 | 24,30 | 623.600 |
22 dic 2023 | 24,12 | 24,44 | 24,07 | 24,36 | 24,26 | 1.614.400 |
21 dic 2023 | 24,03 | 24,09 | 23,78 | 23,98 | 23,88 | 793.700 |
20 dic 2023 | 24,01 | 24,29 | 23,72 | 23,74 | 23,64 | 1.162.600 |
19 dic 2023 | 24,14 | 24,33 | 24,06 | 24,18 | 24,08 | 1.097.000 |
18 dic 2023 | 24,00 | 24,03 | 23,64 | 23,98 | 23,88 | 1.419.600 |
15 dic 2023 | 24,72 | 24,72 | 24,11 | 24,18 | 24,08 | 1.871.100 |
14 dic 2023 | 23,90 | 24,58 | 23,77 | 24,52 | 24,41 | 1.973.600 |
13 dic 2023 | 23,21 | 23,68 | 22,84 | 23,52 | 23,42 | 1.333.300 |
12 dic 2023 | 23,26 | 23,44 | 23,10 | 23,23 | 23,13 | 1.006.500 |
12 dic 2023 | 0.1 Dividendo | |||||
11 dic 2023 | 23,10 | 23,65 | 23,10 | 23,45 | 23,25 | 1.148.000 |
08 dic 2023 | 22,80 | 23,48 | 22,80 | 23,13 | 22,93 | 1.279.300 |
07 dic 2023 | 22,51 | 22,89 | 22,31 | 22,86 | 22,66 | 907.600 |
06 dic 2023 | 22,59 | 22,85 | 22,37 | 22,37 | 22,18 | 664.900 |
05 dic 2023 | 22,58 | 22,61 | 22,21 | 22,31 | 22,12 | 1.095.200 |
04 dic 2023 | 22,47 | 22,70 | 22,18 | 22,69 | 22,50 | 1.034.600 |
01 dic 2023 | 22,22 | 22,72 | 22,01 | 22,57 | 22,38 | 1.083.400 |
30 nov 2023 | 22,60 | 22,73 | 22,17 | 22,23 | 22,04 | 1.402.100 |
29 nov 2023 | 22,64 | 22,92 | 22,42 | 22,44 | 22,25 | 897.700 |
28 nov 2023 | 22,48 | 22,68 | 22,29 | 22,35 | 22,16 | 999.900 |
27 nov 2023 | 22,14 | 22,67 | 22,04 | 22,59 | 22,40 | 1.268.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |