Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 0,00 | 0,00 | 0,00 | 24,47 | 24,47 | - |
19 abr 2024 | 24,02 | 24,10 | 23,97 | 24,10 | 24,10 | 237 |
18 abr 2024 | 24,29 | 24,34 | 24,03 | 24,03 | 24,03 | 137 |
17 abr 2024 | 24,32 | 24,35 | 24,19 | 24,27 | 24,27 | 1410 |
16 abr 2024 | 24,08 | 24,19 | 24,00 | 24,11 | 24,11 | 167 |
15 abr 2024 | 24,49 | 24,69 | 24,48 | 24,48 | 24,48 | 3577 |
12 abr 2024 | 24,70 | 24,70 | 24,38 | 24,46 | 24,46 | 887 |
11 abr 2024 | 24,87 | 24,98 | 24,80 | 24,98 | 24,98 | 1518 |
10 abr 2024 | 25,01 | 25,37 | 25,01 | 25,04 | 25,04 | 101 |
09 abr 2024 | 25,94 | 25,94 | 25,46 | 25,52 | 25,52 | 745 |
08 abr 2024 | 25,75 | 25,87 | 25,69 | 25,86 | 25,86 | 1780 |
05 abr 2024 | 25,62 | 25,76 | 25,52 | 25,60 | 25,60 | 171 |
04 abr 2024 | 25,93 | 26,09 | 25,93 | 26,00 | 26,00 | 6369 |
03 abr 2024 | 25,32 | 25,37 | 25,32 | 25,37 | 25,37 | 28 |
02 abr 2024 | 25,58 | 25,58 | 25,55 | 25,55 | 25,55 | 1392 |
28 mar 2024 | 26,37 | 26,51 | 26,27 | 26,35 | 26,35 | 596 |
27 mar 2024 | 26,34 | 26,44 | 26,05 | 26,05 | 26,05 | 345 |
26 mar 2024 | 26,18 | 26,34 | 26,07 | 26,18 | 26,18 | 341 |
25 mar 2024 | 26,05 | 26,10 | 25,96 | 26,03 | 26,03 | 71 |
22 mar 2024 | 26,15 | 26,20 | 25,90 | 26,00 | 26,00 | 297 |
21 mar 2024 | 26,05 | 26,16 | 25,95 | 26,14 | 26,14 | 518 |
20 mar 2024 | 25,83 | 25,89 | 25,66 | 25,89 | 25,89 | 297 |
19 mar 2024 | 25,50 | 25,74 | 25,36 | 25,69 | 25,69 | 1393 |
18 mar 2024 | 25,67 | 25,74 | 25,32 | 25,41 | 25,41 | 530 |
15 mar 2024 | 26,21 | 26,31 | 25,85 | 25,85 | 25,85 | 1081 |
14 mar 2024 | 26,27 | 26,30 | 26,02 | 26,12 | 26,12 | 1765 |
13 mar 2024 | 26,36 | 26,46 | 26,21 | 26,44 | 26,44 | 71 |
12 mar 2024 | 26,69 | 26,69 | 26,42 | 26,57 | 26,57 | 1052 |
12 mar 2024 | 0.1 Dividendo | |||||
11 mar 2024 | 26,42 | 26,60 | 26,14 | 26,60 | 26,50 | 262 |
08 mar 2024 | 26,33 | 26,57 | 26,31 | 26,37 | 26,27 | 1521 |
07 mar 2024 | 26,23 | 26,32 | 26,00 | 26,15 | 26,05 | 369 |
06 mar 2024 | 25,96 | 26,05 | 25,95 | 25,97 | 25,87 | 73 |
05 mar 2024 | 25,64 | 25,94 | 25,64 | 25,79 | 25,69 | 204 |
04 mar 2024 | 26,44 | 26,44 | 25,88 | 26,01 | 25,91 | 350 |
01 mar 2024 | 26,90 | 26,90 | 26,34 | 26,34 | 26,24 | 62 |
29 feb 2024 | 26,52 | 26,87 | 26,51 | 26,74 | 26,64 | 123 |
28 feb 2024 | 26,42 | 26,44 | 26,32 | 26,37 | 26,27 | 41 |
27 feb 2024 | 26,29 | 26,37 | 26,29 | 26,37 | 26,27 | 80 |
26 feb 2024 | 26,39 | 26,43 | 26,33 | 26,38 | 26,28 | 222 |
23 feb 2024 | 26,56 | 26,56 | 26,45 | 26,45 | 26,35 | 156 |
22 feb 2024 | 26,00 | 26,33 | 26,00 | 26,33 | 26,23 | 1780 |
21 feb 2024 | 26,32 | 26,32 | 25,86 | 25,92 | 25,82 | 928 |
20 feb 2024 | 26,17 | 26,28 | 26,17 | 26,18 | 26,08 | 201 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 26,50 | 26,56 | 26,33 | 26,56 | 26,46 | 366 |
15 feb 2024 | 26,18 | 26,68 | 26,09 | 26,68 | 26,58 | 44 |
14 feb 2024 | 26,18 | 26,18 | 25,83 | 25,90 | 25,80 | 200 |
13 feb 2024 | 25,76 | 25,81 | 25,50 | 25,50 | 25,40 | 1020 |
12 feb 2024 | 26,10 | 26,24 | 26,03 | 26,16 | 26,06 | 59.561 |
09 feb 2024 | 25,78 | 26,01 | 25,73 | 25,97 | 25,87 | 2494 |
08 feb 2024 | 26,88 | 27,72 | 25,50 | 25,96 | 25,86 | 11.832 |
07 feb 2024 | 24,71 | 24,71 | 24,00 | 24,10 | 24,01 | 1581 |
06 feb 2024 | 24,45 | 24,64 | 24,29 | 24,64 | 24,54 | 19 |
05 feb 2024 | 24,21 | 24,46 | 24,21 | 24,40 | 24,31 | 298 |
02 feb 2024 | 24,72 | 24,73 | 24,55 | 24,73 | 24,64 | 802 |
01 feb 2024 | 24,53 | 24,53 | 24,44 | 24,44 | 24,35 | 103 |
31 ene 2024 | 24,87 | 24,87 | 24,75 | 24,75 | 24,66 | 4 |
30 ene 2024 | 24,91 | 25,01 | 24,72 | 24,89 | 24,80 | 128 |
29 ene 2024 | 24,71 | 24,79 | 24,63 | 24,79 | 24,70 | 370 |
26 ene 2024 | 24,72 | 24,94 | 24,72 | 24,80 | 24,71 | 69 |
25 ene 2024 | 24,90 | 25,04 | 24,70 | 24,72 | 24,63 | 2041 |
24 ene 2024 | 24,57 | 24,71 | 24,51 | 24,51 | 24,42 | 9 |
23 ene 2024 | 24,49 | 24,49 | 24,19 | 24,19 | 24,10 | 13 |
22 ene 2024 | 24,13 | 24,24 | 24,07 | 24,14 | 24,05 | 213 |
19 ene 2024 | 23,70 | 23,70 | 23,61 | 23,65 | 23,56 | 4416 |
18 ene 2024 | 23,64 | 23,64 | 23,36 | 23,43 | 23,34 | 203 |
17 ene 2024 | 23,45 | 23,64 | 23,45 | 23,64 | 23,55 | 653 |
16 ene 2024 | 24,12 | 24,12 | 23,73 | 23,73 | 23,64 | 1293 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 24,19 | 24,28 | 24,16 | 24,18 | 24,09 | 609 |
11 ene 2024 | 24,00 | 24,14 | 23,90 | 23,90 | 23,81 | 104 |
10 ene 2024 | 24,21 | 24,35 | 24,21 | 24,35 | 24,26 | 2 |
09 ene 2024 | 24,36 | 24,43 | 24,36 | 24,43 | 24,34 | 22 |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | 24,43 | 24,60 | 24,43 | 24,50 | 24,40 | 381 |
04 ene 2024 | 24,15 | 24,15 | 24,13 | 24,13 | 24,04 | 184 |
03 ene 2024 | 24,17 | 24,40 | 24,16 | 24,40 | 24,30 | 983 |
02 ene 2024 | 24,37 | 24,42 | 24,21 | 24,35 | 24,26 | 2068 |
29 dic 2023 | 24,50 | 24,73 | 24,50 | 24,60 | 24,51 | 6 |
28 dic 2023 | 24,66 | 24,71 | 24,65 | 24,65 | 24,55 | 238 |
27 dic 2023 | 24,35 | 24,56 | 24,35 | 24,56 | 24,47 | 1339 |
22 dic 2023 | 23,70 | 23,81 | 23,70 | 23,81 | 23,72 | 193.561 |
21 dic 2023 | 23,63 | 23,63 | 23,45 | 23,45 | 23,36 | 6 |
20 dic 2023 | 23,73 | 23,89 | 23,73 | 23,89 | 23,80 | 21 |
19 dic 2023 | 23,48 | 23,70 | 23,44 | 23,70 | 23,61 | 201 |
18 dic 2023 | 23,34 | 23,34 | 23,24 | 23,27 | 23,18 | 167 |
15 dic 2023 | 23,16 | 23,44 | 23,15 | 23,39 | 23,30 | 49 |
14 dic 2023 | 22,81 | 23,41 | 22,81 | 23,21 | 23,12 | 1768 |
13 dic 2023 | 21,99 | 22,10 | 21,99 | 22,10 | 22,02 | 11 |
12 dic 2023 | 22,20 | 22,20 | 22,06 | 22,06 | 21,97 | 153 |
11 dic 2023 | 22,08 | 22,12 | 22,02 | 22,09 | 22,01 | 9 |
08 dic 2023 | 22,03 | 22,03 | 22,03 | 22,03 | 21,95 | 200 |
07 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,81 | 200 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 21,80 | 21,80 | 21,68 | 21,68 | 21,60 | 548 |
04 dic 2023 | 22,15 | 22,43 | 22,15 | 22,18 | 22,10 | 2510 |
01 dic 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 21,99 | - |
30 nov 2023 | 22,10 | 22,19 | 21,97 | 21,97 | 21,89 | 356 |
29 nov 2023 | 22,35 | 22,35 | 22,15 | 22,15 | 22,06 | 853 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |