Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25,15 | 25,28 | 24,31 | 24,52 | 24,52 | 238.400 |
09 may 2024 | 25,26 | 25,47 | 24,94 | 25,07 | 25,07 | 241.200 |
08 may 2024 | 24,90 | 25,34 | 24,68 | 25,18 | 25,18 | 609.300 |
07 may 2024 | 24,21 | 25,17 | 24,21 | 24,94 | 24,94 | 481.500 |
06 may 2024 | 24,38 | 24,59 | 24,06 | 24,20 | 24,20 | 453.400 |
03 may 2024 | 24,63 | 24,77 | 24,32 | 24,35 | 24,35 | 302.100 |
02 may 2024 | 24,18 | 24,81 | 24,18 | 24,52 | 24,52 | 240.200 |
01 may 2024 | 24,33 | 24,42 | 23,84 | 24,02 | 24,02 | 228.900 |
30 abr 2024 | 24,53 | 24,65 | 24,13 | 24,23 | 24,23 | 138.800 |
29 abr 2024 | 24,60 | 24,85 | 24,51 | 24,70 | 24,70 | 122.500 |
26 abr 2024 | 24,76 | 24,98 | 24,57 | 24,64 | 24,64 | 243.900 |
25 abr 2024 | 24,65 | 25,11 | 24,59 | 24,85 | 24,85 | 219.000 |
24 abr 2024 | 24,67 | 25,07 | 24,55 | 24,75 | 24,75 | 157.500 |
23 abr 2024 | 24,60 | 25,00 | 24,55 | 24,94 | 24,94 | 201.600 |
22 abr 2024 | 24,78 | 24,98 | 24,55 | 24,80 | 24,80 | 303.000 |
19 abr 2024 | 24,51 | 25,17 | 24,51 | 24,78 | 24,78 | 316.500 |
19 abr 2024 | 0.525 Dividendo | |||||
18 abr 2024 | 25,18 | 25,50 | 25,02 | 25,15 | 24,63 | 324.300 |
17 abr 2024 | 25,11 | 25,50 | 24,86 | 24,97 | 24,45 | 317.700 |
16 abr 2024 | 25,10 | 25,43 | 24,56 | 25,00 | 24,48 | 930.700 |
15 abr 2024 | 25,69 | 25,94 | 25,03 | 25,08 | 24,56 | 207.900 |
12 abr 2024 | 26,05 | 26,24 | 25,37 | 25,49 | 24,96 | 318.200 |
11 abr 2024 | 25,95 | 26,18 | 24,92 | 25,94 | 25,40 | 314.800 |
10 abr 2024 | 26,20 | 26,44 | 25,87 | 25,91 | 25,37 | 170.500 |
09 abr 2024 | 26,43 | 26,65 | 26,16 | 26,20 | 25,65 | 182.700 |
08 abr 2024 | 26,50 | 26,96 | 26,38 | 26,44 | 25,89 | 216.800 |
05 abr 2024 | 27,80 | 27,80 | 26,42 | 26,48 | 25,93 | 431.000 |
04 abr 2024 | 28,33 | 28,47 | 27,81 | 27,88 | 27,30 | 213.500 |
03 abr 2024 | 27,99 | 28,35 | 27,92 | 28,24 | 27,65 | 277.500 |
02 abr 2024 | 26,96 | 28,00 | 26,96 | 27,88 | 27,30 | 172.900 |
01 abr 2024 | 26,67 | 27,47 | 26,59 | 26,96 | 26,40 | 173.700 |
28 mar 2024 | 26,61 | 26,95 | 26,36 | 26,67 | 26,11 | 305.500 |
27 mar 2024 | 27,40 | 27,43 | 26,48 | 26,66 | 26,10 | 123.500 |
26 mar 2024 | 27,44 | 27,44 | 27,10 | 27,24 | 26,67 | 134.900 |
25 mar 2024 | 27,42 | 27,75 | 27,15 | 27,22 | 26,65 | 98.900 |
22 mar 2024 | 28,00 | 28,00 | 27,34 | 27,39 | 26,82 | 123.100 |
21 mar 2024 | 28,18 | 28,30 | 27,85 | 28,01 | 27,43 | 92.600 |
20 mar 2024 | 27,68 | 28,38 | 27,60 | 28,17 | 27,58 | 356.100 |
19 mar 2024 | 27,52 | 27,97 | 27,52 | 27,68 | 27,10 | 199.700 |
18 mar 2024 | 27,58 | 27,80 | 27,29 | 27,43 | 26,86 | 256.500 |
15 mar 2024 | 27,14 | 27,98 | 27,14 | 27,55 | 26,97 | 1.544.000 |
14 mar 2024 | 27,58 | 27,67 | 27,02 | 27,26 | 26,69 | 332.900 |
13 mar 2024 | 27,46 | 28,00 | 27,34 | 27,48 | 26,91 | 262.400 |
12 mar 2024 | 27,41 | 27,66 | 27,16 | 27,29 | 26,72 | 272.700 |
11 mar 2024 | 26,60 | 27,44 | 26,40 | 27,41 | 26,84 | 382.000 |
08 mar 2024 | 26,85 | 26,93 | 26,33 | 26,82 | 26,26 | 340.500 |
07 mar 2024 | 26,85 | 26,89 | 26,35 | 26,59 | 26,03 | 296.200 |
06 mar 2024 | 25,99 | 26,94 | 25,92 | 26,87 | 26,31 | 291.700 |
05 mar 2024 | 25,40 | 26,00 | 25,31 | 25,82 | 25,28 | 123.800 |
04 mar 2024 | 24,95 | 25,50 | 24,91 | 25,43 | 24,90 | 162.000 |
01 mar 2024 | 25,21 | 25,36 | 24,82 | 25,04 | 24,52 | 158.100 |
29 feb 2024 | 24,55 | 24,98 | 24,55 | 24,97 | 24,45 | 212.000 |
28 feb 2024 | 24,39 | 24,88 | 24,35 | 24,56 | 24,05 | 219.200 |
27 feb 2024 | 24,30 | 24,71 | 24,14 | 24,45 | 23,94 | 234.400 |
26 feb 2024 | 24,29 | 24,52 | 24,11 | 24,40 | 23,89 | 123.400 |
23 feb 2024 | 24,30 | 24,56 | 24,07 | 24,50 | 23,99 | 140.200 |
22 feb 2024 | 24,88 | 24,88 | 24,24 | 24,34 | 23,83 | 140.500 |
21 feb 2024 | 24,26 | 24,89 | 24,26 | 24,47 | 23,96 | 318.100 |
20 feb 2024 | 23,52 | 24,48 | 23,52 | 24,48 | 23,97 | 384.500 |
16 feb 2024 | 23,94 | 24,66 | 23,94 | 24,13 | 23,63 | 233.700 |
15 feb 2024 | 23,00 | 24,34 | 22,78 | 24,15 | 23,65 | 239.000 |
14 feb 2024 | 23,20 | 23,38 | 22,53 | 22,74 | 22,27 | 251.400 |
13 feb 2024 | 23,80 | 24,42 | 22,76 | 22,97 | 22,49 | 812.700 |
12 feb 2024 | 24,20 | 24,49 | 23,82 | 23,89 | 23,39 | 317.300 |
09 feb 2024 | 24,68 | 24,69 | 24,01 | 24,16 | 23,66 | 199.200 |
08 feb 2024 | 24,15 | 24,50 | 24,00 | 24,50 | 23,99 | 5.175.400 |
07 feb 2024 | 24,94 | 25,05 | 24,34 | 24,41 | 23,90 | 363.800 |
06 feb 2024 | 25,04 | 25,32 | 24,78 | 24,84 | 24,32 | 659.000 |
05 feb 2024 | 25,22 | 25,40 | 25,00 | 25,02 | 24,50 | 325.800 |
02 feb 2024 | 25,54 | 25,82 | 25,23 | 25,33 | 24,80 | 716.700 |
01 feb 2024 | 24,82 | 25,67 | 24,80 | 25,61 | 25,08 | 467.500 |
31 ene 2024 | 25,81 | 26,09 | 24,82 | 24,95 | 24,43 | 566.700 |
30 ene 2024 | 26,02 | 26,30 | 25,60 | 25,66 | 25,12 | 265.800 |
29 ene 2024 | 26,23 | 26,35 | 25,50 | 26,09 | 25,55 | 534.300 |
26 ene 2024 | 26,30 | 26,74 | 25,99 | 26,19 | 25,64 | 387.700 |
25 ene 2024 | 26,27 | 26,65 | 25,84 | 26,30 | 25,75 | 612.500 |
24 ene 2024 | 25,88 | 26,93 | 25,62 | 26,01 | 25,47 | 1.055.700 |
23 ene 2024 | 25,88 | 26,24 | 25,57 | 25,68 | 25,14 | 488.400 |
22 ene 2024 | 24,65 | 25,95 | 24,46 | 25,92 | 25,38 | 573.400 |
19 ene 2024 | 24,44 | 24,83 | 24,20 | 24,72 | 24,20 | 278.200 |
19 ene 2024 | 0.525 Dividendo | |||||
18 ene 2024 | 24,76 | 25,24 | 24,51 | 25,16 | 24,12 | 467.000 |
17 ene 2024 | 24,12 | 24,93 | 24,00 | 24,93 | 23,90 | 378.300 |
16 ene 2024 | 24,30 | 25,09 | 24,12 | 24,54 | 23,53 | 480.500 |
12 ene 2024 | 24,07 | 24,33 | 23,41 | 23,91 | 22,92 | 375.800 |
11 ene 2024 | 24,06 | 24,31 | 23,69 | 23,79 | 22,81 | 924.100 |
10 ene 2024 | 24,60 | 24,74 | 24,01 | 24,03 | 23,04 | 148.500 |
09 ene 2024 | 24,56 | 24,70 | 24,33 | 24,59 | 23,57 | 203.500 |
08 ene 2024 | 24,50 | 24,89 | 24,22 | 24,56 | 23,55 | 104.400 |
05 ene 2024 | 24,60 | 25,12 | 24,53 | 24,57 | 23,56 | 172.400 |
04 ene 2024 | 24,37 | 24,61 | 24,22 | 24,43 | 23,42 | 267.800 |
03 ene 2024 | 23,78 | 24,62 | 23,78 | 24,25 | 23,25 | 113.700 |
02 ene 2024 | 22,96 | 24,24 | 22,96 | 24,22 | 23,22 | 356.800 |
29 dic 2023 | 24,30 | 24,33 | 22,78 | 22,83 | 21,89 | 305.800 |
28 dic 2023 | 23,60 | 24,69 | 23,60 | 24,01 | 23,02 | 2.173.600 |
27 dic 2023 | 23,60 | 24,44 | 23,60 | 23,87 | 22,88 | 123.800 |
26 dic 2023 | 24,00 | 24,61 | 23,74 | 23,74 | 22,76 | 471.600 |
22 dic 2023 | 24,52 | 25,09 | 24,00 | 24,09 | 23,09 | 424.400 |
21 dic 2023 | 25,20 | 26,24 | 24,54 | 24,76 | 23,74 | 1.316.100 |
20 dic 2023 | 24,71 | 25,45 | 24,71 | 24,87 | 23,84 | 1.244.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |