Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 24,33 | 24,60 | 24,32 | 24,32 | 24,32 | 128.501 |
31 may 2024 | 23,92 | 24,17 | 23,76 | 24,15 | 24,15 | 329.092 |
30 may 2024 | 23,05 | 23,96 | 23,03 | 23,91 | 23,91 | 401.380 |
29 may 2024 | 23,71 | 23,74 | 22,98 | 23,19 | 23,19 | 505.017 |
28 may 2024 | 24,05 | 24,10 | 23,85 | 23,92 | 23,92 | 128.150 |
27 may 2024 | 23,80 | 24,00 | 23,77 | 23,96 | 23,96 | 122.190 |
24 may 2024 | 23,70 | 23,89 | 23,50 | 23,84 | 23,84 | 182.726 |
23 may 2024 | 23,96 | 23,97 | 23,70 | 23,72 | 23,72 | 170.612 |
22 may 2024 | 24,04 | 24,12 | 23,67 | 23,91 | 23,91 | 236.339 |
21 may 2024 | 24,09 | 24,17 | 24,00 | 24,07 | 24,07 | 160.537 |
20 may 2024 | 24,41 | 24,65 | 24,18 | 24,19 | 24,19 | 237.109 |
17 may 2024 | 24,35 | 24,42 | 24,13 | 24,28 | 24,28 | 155.473 |
16 may 2024 | 23,77 | 24,41 | 23,64 | 24,33 | 24,33 | 586.363 |
16 may 2024 | 0.25 Dividendo | |||||
15 may 2024 | 24,22 | 24,28 | 23,83 | 23,89 | 23,64 | 367.657 |
14 may 2024 | 24,00 | 24,34 | 24,00 | 24,12 | 23,87 | 361.412 |
13 may 2024 | 23,86 | 23,98 | 23,77 | 23,95 | 23,70 | 214.475 |
10 may 2024 | 23,89 | 24,31 | 23,88 | 23,90 | 23,65 | 608.207 |
09 may 2024 | 23,76 | 23,80 | 23,52 | 23,70 | 23,45 | 229.420 |
08 may 2024 | 23,95 | 23,95 | 23,57 | 23,62 | 23,37 | 416.049 |
07 may 2024 | 24,30 | 24,34 | 23,69 | 23,96 | 23,71 | 612.966 |
06 may 2024 | 24,48 | 24,72 | 24,38 | 24,38 | 24,12 | 253.241 |
03 may 2024 | 24,45 | 24,68 | 24,18 | 24,31 | 24,06 | 266.293 |
02 may 2024 | 24,08 | 24,62 | 23,44 | 24,34 | 24,09 | 657.211 |
30 abr 2024 | 24,00 | 24,00 | 23,55 | 23,58 | 23,33 | 307.151 |
29 abr 2024 | 23,76 | 24,12 | 23,75 | 24,06 | 23,81 | 231.890 |
26 abr 2024 | 23,74 | 24,09 | 23,71 | 23,76 | 23,51 | 427.981 |
25 abr 2024 | 23,62 | 23,70 | 23,17 | 23,54 | 23,29 | 289.199 |
24 abr 2024 | 23,78 | 23,94 | 23,57 | 23,66 | 23,41 | 279.376 |
23 abr 2024 | 24,10 | 24,15 | 23,41 | 23,50 | 23,25 | 538.791 |
22 abr 2024 | 23,98 | 24,28 | 23,78 | 24,12 | 23,87 | 186.159 |
19 abr 2024 | 23,58 | 23,88 | 23,44 | 23,82 | 23,57 | 162.314 |
18 abr 2024 | 23,68 | 23,95 | 23,57 | 23,81 | 23,56 | 196.064 |
17 abr 2024 | 23,82 | 24,20 | 23,51 | 23,52 | 23,27 | 441.085 |
16 abr 2024 | 24,25 | 24,37 | 23,58 | 23,74 | 23,49 | 897.444 |
15 abr 2024 | 25,63 | 25,83 | 25,42 | 25,51 | 25,24 | 148.091 |
12 abr 2024 | 25,90 | 26,33 | 25,64 | 25,72 | 25,45 | 329.897 |
11 abr 2024 | 25,79 | 26,17 | 25,48 | 25,53 | 25,26 | 226.387 |
10 abr 2024 | 25,97 | 26,23 | 25,50 | 25,65 | 25,38 | 293.616 |
09 abr 2024 | 25,64 | 25,95 | 25,64 | 25,66 | 25,39 | 170.952 |
08 abr 2024 | 25,33 | 25,75 | 25,28 | 25,65 | 25,38 | 134.982 |
05 abr 2024 | 25,32 | 25,43 | 25,16 | 25,30 | 25,04 | 163.189 |
04 abr 2024 | 25,47 | 25,85 | 25,47 | 25,70 | 25,43 | 191.464 |
03 abr 2024 | 25,56 | 25,75 | 25,17 | 25,56 | 25,29 | 158.166 |
02 abr 2024 | 25,61 | 26,07 | 25,53 | 25,53 | 25,26 | 267.025 |
28 mar 2024 | 25,69 | 25,75 | 25,29 | 25,47 | 25,20 | 181.911 |
27 mar 2024 | 25,08 | 25,58 | 25,04 | 25,52 | 25,25 | 251.857 |
26 mar 2024 | 25,08 | 25,18 | 24,88 | 25,14 | 24,88 | 161.360 |
25 mar 2024 | 25,01 | 25,23 | 24,92 | 25,18 | 24,92 | 152.744 |
22 mar 2024 | 24,68 | 25,11 | 24,68 | 24,99 | 24,72 | 146.375 |
21 mar 2024 | 24,91 | 25,06 | 24,61 | 24,89 | 24,63 | 272.447 |
20 mar 2024 | 24,41 | 24,56 | 24,18 | 24,56 | 24,30 | 150.344 |
19 mar 2024 | 24,40 | 24,41 | 24,01 | 24,40 | 24,14 | 230.492 |
18 mar 2024 | 24,24 | 24,69 | 24,24 | 24,37 | 24,11 | 170.831 |
15 mar 2024 | 24,44 | 24,63 | 24,20 | 24,23 | 23,97 | 205.284 |
14 mar 2024 | 24,65 | 24,76 | 24,42 | 24,45 | 24,19 | 136.907 |
13 mar 2024 | 24,83 | 24,83 | 24,15 | 24,73 | 24,47 | 230.017 |
12 mar 2024 | 24,06 | 24,80 | 24,06 | 24,65 | 24,39 | 290.173 |
11 mar 2024 | 23,70 | 23,92 | 23,47 | 23,90 | 23,64 | 235.756 |
08 mar 2024 | 23,96 | 24,04 | 23,80 | 23,90 | 23,65 | 98.134 |
07 mar 2024 | 23,30 | 24,01 | 23,30 | 23,82 | 23,57 | 252.567 |
06 mar 2024 | 23,35 | 23,63 | 23,34 | 23,44 | 23,19 | 152.481 |
05 mar 2024 | 23,51 | 23,59 | 23,25 | 23,33 | 23,09 | 207.416 |
04 mar 2024 | 23,97 | 24,06 | 23,58 | 23,76 | 23,51 | 215.002 |
01 mar 2024 | 24,19 | 24,20 | 23,98 | 24,08 | 23,83 | 162.129 |
29 feb 2024 | 24,15 | 24,23 | 23,71 | 24,13 | 23,88 | 282.132 |
28 feb 2024 | 24,31 | 24,31 | 24,05 | 24,10 | 23,85 | 134.059 |
27 feb 2024 | 24,06 | 24,47 | 23,93 | 24,37 | 24,11 | 155.101 |
26 feb 2024 | 24,31 | 24,34 | 23,85 | 24,04 | 23,79 | 279.248 |
23 feb 2024 | 24,27 | 24,38 | 24,08 | 24,31 | 24,05 | 171.439 |
22 feb 2024 | 24,53 | 24,68 | 24,30 | 24,35 | 24,10 | 180.640 |
21 feb 2024 | 24,41 | 24,53 | 24,30 | 24,36 | 24,11 | 150.134 |
20 feb 2024 | 24,90 | 24,90 | 24,30 | 24,41 | 24,15 | 273.357 |
19 feb 2024 | 25,37 | 25,44 | 24,80 | 24,86 | 24,60 | 234.631 |
16 feb 2024 | 25,39 | 25,95 | 25,36 | 25,62 | 25,35 | 219.839 |
15 feb 2024 | 25,25 | 25,40 | 25,05 | 25,20 | 24,94 | 96.443 |
14 feb 2024 | 25,20 | 25,42 | 25,05 | 25,17 | 24,91 | 160.618 |
13 feb 2024 | 26,45 | 26,49 | 25,16 | 25,34 | 25,08 | 327.523 |
12 feb 2024 | 26,60 | 26,93 | 26,49 | 26,49 | 26,21 | 241.369 |
09 feb 2024 | 26,43 | 26,57 | 26,11 | 26,50 | 26,22 | 357.753 |
08 feb 2024 | 25,83 | 26,50 | 25,63 | 26,43 | 26,15 | 795.844 |
07 feb 2024 | 25,52 | 25,54 | 25,08 | 25,19 | 24,93 | 174.057 |
06 feb 2024 | 25,17 | 25,56 | 25,16 | 25,47 | 25,20 | 145.456 |
05 feb 2024 | 25,52 | 25,69 | 24,83 | 24,98 | 24,71 | 200.230 |
02 feb 2024 | 25,65 | 25,87 | 25,54 | 25,70 | 25,44 | 179.833 |
01 feb 2024 | 25,50 | 25,85 | 25,49 | 25,54 | 25,27 | 190.173 |
31 ene 2024 | 25,55 | 26,02 | 25,55 | 25,63 | 25,36 | 230.737 |
30 ene 2024 | 25,39 | 25,42 | 25,13 | 25,42 | 25,15 | 100.605 |
29 ene 2024 | 25,49 | 25,61 | 25,26 | 25,34 | 25,07 | 84.232 |
26 ene 2024 | 25,42 | 25,60 | 25,34 | 25,41 | 25,14 | 113.791 |
25 ene 2024 | 25,32 | 25,53 | 25,25 | 25,34 | 25,07 | 130.609 |
24 ene 2024 | 25,42 | 25,48 | 25,02 | 25,44 | 25,18 | 176.320 |
23 ene 2024 | 24,85 | 25,10 | 24,60 | 24,82 | 24,56 | 219.194 |
22 ene 2024 | 24,48 | 24,82 | 24,45 | 24,61 | 24,36 | 158.206 |
19 ene 2024 | 24,48 | 24,70 | 24,17 | 24,18 | 23,93 | 175.310 |
18 ene 2024 | 24,03 | 24,56 | 24,03 | 24,39 | 24,13 | 147.462 |
17 ene 2024 | 23,85 | 24,12 | 23,70 | 24,07 | 23,81 | 201.256 |
16 ene 2024 | 24,20 | 24,41 | 24,05 | 24,17 | 23,92 | 169.856 |
15 ene 2024 | 24,54 | 24,63 | 24,41 | 24,43 | 24,17 | 89.265 |
12 ene 2024 | 24,50 | 24,61 | 24,22 | 24,39 | 24,13 | 106.565 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |