Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 21,20 | 21,60 | 20,60 | 20,70 | 20,70 | 11.740.700 |
13 jun 2024 | 20,60 | 21,20 | 20,60 | 21,10 | 21,10 | 4.134.900 |
12 jun 2024 | 21,20 | 21,30 | 20,50 | 20,60 | 20,60 | 7.124.900 |
11 jun 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
10 jun 2024 | 22,00 | 22,00 | 21,50 | 21,50 | 21,50 | 4.231.500 |
07 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
06 jun 2024 | 22,40 | 22,40 | 21,90 | 22,00 | 22,00 | 4.970.400 |
05 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
04 jun 2024 | 22,30 | 22,40 | 21,90 | 22,00 | 22,00 | 4.120.300 |
31 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
30 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
29 may 2024 | 22,50 | 22,50 | 22,20 | 22,20 | 22,20 | 3.767.800 |
28 may 2024 | 22,40 | 22,60 | 22,20 | 22,50 | 22,50 | 4.747.300 |
27 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
24 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
23 may 2024 | 22,60 | 22,60 | 22,00 | 22,20 | 22,20 | 9.565.400 |
21 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
20 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
17 may 2024 | 23,00 | 23,20 | 22,30 | 23,00 | 23,00 | 27.729.900 |
16 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
15 may 2024 | 23,70 | 23,80 | 22,50 | 22,80 | 22,80 | 55.097.000 |
14 may 2024 | 25,25 | 25,50 | 25,00 | 25,00 | 25,00 | 6.816.200 |
13 may 2024 | 25,25 | 25,50 | 25,00 | 25,25 | 25,25 | 3.864.200 |
10 may 2024 | 24,70 | 25,25 | 24,60 | 25,25 | 25,25 | 8.696.700 |
09 may 2024 | 24,60 | 24,80 | 24,50 | 24,70 | 24,70 | 3.627.200 |
08 may 2024 | 24,70 | 24,70 | 24,40 | 24,40 | 24,40 | 4.469.300 |
07 may 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
03 may 2024 | 24,60 | 24,90 | 24,50 | 24,70 | 24,70 | 3.799.000 |
02 may 2024 | 24,40 | 24,80 | 24,40 | 24,60 | 24,60 | 5.934.700 |
30 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
30 abr 2024 | 0.65 Dividendo | |||||
29 abr 2024 | 24,80 | 24,90 | 24,60 | 24,80 | 24,15 | 9.416.800 |
26 abr 2024 | 25,50 | 25,50 | 24,50 | 24,80 | 24,15 | 32.862.500 |
25 abr 2024 | 25,50 | 26,25 | 25,50 | 25,75 | 25,08 | 5.731.400 |
24 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,08 | - |
23 abr 2024 | 25,25 | 26,00 | 25,00 | 25,75 | 25,08 | 8.591.200 |
22 abr 2024 | 24,40 | 25,25 | 24,30 | 25,00 | 24,34 | 15.188.900 |
19 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 23,96 | - |
18 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 23,96 | - |
17 abr 2024 | 25,00 | 25,25 | 24,30 | 24,60 | 23,96 | 18.145.800 |
11 abr 2024 | 25,50 | 25,75 | 25,00 | 25,50 | 24,83 | 12.602.100 |
10 abr 2024 | 25,00 | 26,25 | 24,80 | 25,75 | 25,08 | 15.028.800 |
09 abr 2024 | 24,40 | 25,25 | 24,40 | 25,25 | 24,59 | 6.532.000 |
05 abr 2024 | 24,10 | 24,50 | 24,10 | 24,50 | 23,86 | 3.447.900 |
04 abr 2024 | 24,70 | 24,70 | 24,10 | 24,20 | 23,57 | 10.133.100 |
03 abr 2024 | 24,70 | 24,90 | 24,70 | 24,70 | 24,05 | 3.951.900 |
02 abr 2024 | 24,60 | 25,00 | 24,50 | 24,80 | 24,15 | 4.751.300 |
01 abr 2024 | 24,40 | 24,80 | 24,40 | 24,70 | 24,05 | 4.213.800 |
29 mar 2024 | 24,50 | 24,60 | 24,10 | 24,40 | 23,76 | 5.986.300 |
28 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,05 | - |
27 mar 2024 | 24,50 | 24,80 | 24,40 | 24,70 | 24,05 | 5.626.800 |
26 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,57 | - |
25 mar 2024 | 24,40 | 24,50 | 24,20 | 24,20 | 23,57 | 8.516.000 |
22 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,25 | - |
21 mar 2024 | 25,25 | 25,25 | 24,50 | 24,90 | 24,25 | 18.374.000 |
20 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,59 | - |
19 mar 2024 | 25,50 | 25,75 | 24,70 | 25,25 | 24,59 | 11.553.600 |
18 mar 2024 | 25,75 | 26,25 | 25,50 | 25,50 | 24,83 | 4.543.800 |
15 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,32 | - |
14 mar 2024 | 25,50 | 26,00 | 25,25 | 26,00 | 25,32 | 7.394.000 |
13 mar 2024 | 25,25 | 26,25 | 25,25 | 25,50 | 24,83 | 13.390.700 |
12 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,34 | - |
11 mar 2024 | 25,25 | 25,50 | 25,00 | 25,00 | 24,34 | 3.381.100 |
08 mar 2024 | 24,60 | 25,50 | 24,50 | 25,25 | 24,59 | 13.598.700 |
07 mar 2024 | 24,80 | 25,00 | 24,50 | 24,50 | 23,86 | 14.622.800 |
06 mar 2024 | 24,10 | 24,90 | 24,10 | 24,70 | 24,05 | 17.678.200 |
05 mar 2024 | 24,00 | 24,30 | 23,80 | 24,10 | 23,47 | 12.466.300 |
04 mar 2024 | 24,10 | 24,40 | 23,40 | 24,00 | 23,37 | 26.445.600 |
01 mar 2024 | 24,00 | 24,30 | 23,90 | 24,00 | 23,37 | 35.490.900 |
29 feb 2024 | 25,75 | 26,00 | 24,20 | 24,20 | 23,57 | 147.681.200 |
28 feb 2024 | 24,40 | 26,25 | 24,30 | 25,75 | 25,08 | 15.083.700 |
27 feb 2024 | 25,25 | 25,25 | 24,20 | 24,30 | 23,66 | 15.601.300 |
23 feb 2024 | 26,00 | 26,25 | 25,00 | 25,25 | 24,59 | 8.739.300 |
22 feb 2024 | 25,50 | 26,25 | 25,50 | 26,25 | 25,56 | 13.229.900 |
21 feb 2024 | 25,00 | 25,75 | 25,00 | 25,25 | 24,59 | 6.846.600 |
20 feb 2024 | 25,00 | 25,25 | 24,50 | 25,25 | 24,59 | 7.280.700 |
19 feb 2024 | 25,25 | 25,50 | 25,00 | 25,00 | 24,34 | 3.061.200 |
16 feb 2024 | 25,25 | 25,50 | 25,00 | 25,00 | 24,34 | 4.129.300 |
15 feb 2024 | 24,50 | 25,50 | 24,40 | 25,25 | 24,59 | 10.832.300 |
14 feb 2024 | 24,40 | 24,60 | 24,30 | 24,60 | 23,96 | 4.383.800 |
13 feb 2024 | 24,60 | 24,80 | 24,20 | 24,50 | 23,86 | 12.991.200 |
12 feb 2024 | 24,80 | 24,80 | 24,30 | 24,60 | 23,96 | 12.416.700 |
09 feb 2024 | 24,90 | 25,25 | 24,70 | 24,90 | 24,25 | 2.946.500 |
08 feb 2024 | 25,75 | 25,75 | 24,70 | 24,80 | 24,15 | 14.700.600 |
07 feb 2024 | 24,80 | 25,75 | 24,70 | 25,75 | 25,08 | 9.711.400 |
06 feb 2024 | 24,50 | 24,80 | 24,30 | 24,70 | 24,05 | 5.827.700 |
05 feb 2024 | 24,10 | 24,60 | 24,00 | 24,50 | 23,86 | 9.677.700 |
02 feb 2024 | 24,20 | 24,40 | 24,00 | 24,10 | 23,47 | 15.082.500 |
01 feb 2024 | 23,60 | 24,70 | 23,60 | 23,90 | 23,27 | 24.368.500 |
31 ene 2024 | 23,60 | 23,70 | 23,10 | 23,70 | 23,08 | 23.605.100 |
30 ene 2024 | 24,20 | 25,00 | 23,60 | 23,80 | 23,18 | 49.272.900 |
29 ene 2024 | 23,70 | 24,20 | 23,60 | 23,70 | 23,08 | 13.188.900 |
26 ene 2024 | 24,10 | 24,10 | 23,40 | 23,40 | 22,79 | 14.610.900 |
25 ene 2024 | 24,40 | 24,70 | 24,10 | 24,30 | 23,66 | 5.982.100 |
24 ene 2024 | 24,30 | 24,70 | 23,90 | 24,70 | 24,05 | 7.309.000 |
23 ene 2024 | 25,00 | 25,25 | 24,20 | 24,40 | 23,76 | 6.765.900 |
22 ene 2024 | 25,25 | 25,50 | 24,90 | 25,00 | 24,34 | 4.142.400 |
19 ene 2024 | 26,00 | 26,50 | 25,50 | 25,50 | 24,83 | 4.417.800 |
18 ene 2024 | 26,00 | 26,50 | 25,50 | 26,00 | 25,32 | 6.488.400 |
17 ene 2024 | 26,50 | 26,75 | 25,75 | 26,25 | 25,56 | 3.732.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |