Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 18,08 | 18,15 | 17,40 | 17,79 | 17,79 | 173.137 |
13 jun 2024 | 18,46 | 18,44 | 18,01 | 18,28 | 18,28 | 92.672 |
12 jun 2024 | 18,54 | 18,80 | 18,40 | 18,47 | 18,47 | 67.022 |
11 jun 2024 | 18,58 | 18,61 | 18,34 | 18,41 | 18,41 | 171.140 |
10 jun 2024 | 18,92 | 19,01 | 18,50 | 18,63 | 18,63 | 67.929 |
07 jun 2024 | 18,87 | 19,01 | 18,77 | 18,88 | 18,88 | 65.550 |
06 jun 2024 | 18,77 | 18,83 | 18,46 | 18,60 | 18,60 | 109.357 |
05 jun 2024 | 18,76 | 19,02 | 18,69 | 18,70 | 18,70 | 273.215 |
04 jun 2024 | 19,02 | 19,08 | 18,67 | 18,85 | 18,85 | 104.332 |
03 jun 2024 | 19,42 | 19,56 | 18,89 | 19,01 | 19,01 | 115.014 |
31 may 2024 | 19,09 | 19,34 | 18,94 | 19,21 | 19,21 | 8.892.346 |
30 may 2024 | 19,26 | 19,45 | 19,02 | 19,34 | 19,34 | 63.271 |
29 may 2024 | 19,82 | 19,96 | 19,10 | 19,41 | 19,41 | 210.131 |
28 may 2024 | 20,26 | 20,38 | 19,76 | 19,80 | 19,80 | 114.685 |
24 may 2024 | 19,77 | 19,83 | 19,54 | 19,76 | 19,76 | 603.002 |
23 may 2024 | 19,95 | 20,16 | 19,62 | 19,72 | 19,72 | 245.535 |
22 may 2024 | 19,69 | 20,30 | 19,60 | 20,04 | 20,04 | 98.387 |
21 may 2024 | 19,46 | 19,74 | 19,44 | 19,62 | 19,62 | 1.264.940 |
20 may 2024 | 19,00 | 19,60 | 18,92 | 19,45 | 19,45 | 636.171 |
17 may 2024 | 19,29 | 19,46 | 18,92 | 19,18 | 19,18 | 110.859 |
16 may 2024 | 18,75 | 19,30 | 18,50 | 19,04 | 19,04 | 135.866 |
15 may 2024 | 19,07 | 19,75 | 18,93 | 19,08 | 19,08 | 517.278 |
14 may 2024 | 22,63 | 22,75 | 22,06 | 22,28 | 22,28 | 84.096 |
13 may 2024 | 22,64 | 22,76 | 22,27 | 22,52 | 22,52 | 275.454 |
10 may 2024 | 21,86 | 22,56 | 21,90 | 22,42 | 22,42 | 56.958 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 22,07 | 22,18 | 21,73 | 21,82 | 21,82 | 152.479 |
07 may 2024 | 22,67 | 22,68 | 22,00 | 22,12 | 22,12 | 64.791 |
03 may 2024 | 22,33 | 22,60 | 21,96 | 22,08 | 22,08 | 722.210 |
02 may 2024 | 21,43 | 22,37 | 21,28 | 22,30 | 22,30 | 1.833.071 |
01 may 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | 28.292 |
30 abr 2024 | 21,83 | 22,11 | 21,18 | 21,32 | 21,32 | 264.886 |
29 abr 2024 | 22,21 | 22,32 | 21,47 | 21,75 | 21,75 | 649.294 |
26 abr 2024 | 22,69 | 23,82 | 22,16 | 22,48 | 22,48 | 275.163 |
25 abr 2024 | 23,41 | 24,24 | 22,49 | 23,22 | 23,22 | 889.743 |
24 abr 2024 | 26,38 | 26,42 | 25,73 | 25,99 | 25,99 | 126.601 |
23 abr 2024 | 26,31 | 26,50 | 25,95 | 26,19 | 26,19 | 153.229 |
22 abr 2024 | 25,83 | 26,43 | 25,81 | 26,22 | 26,22 | 100.117 |
19 abr 2024 | 25,74 | 25,83 | 25,18 | 25,54 | 25,54 | 45.095 |
18 abr 2024 | 26,20 | 26,39 | 25,80 | 25,81 | 25,81 | 99.987 |
17 abr 2024 | 26,42 | 26,40 | 25,95 | 26,16 | 26,16 | 69.562 |
16 abr 2024 | 26,39 | 26,64 | 25,40 | 26,27 | 26,27 | 199.221 |
15 abr 2024 | 27,34 | 27,50 | 26,60 | 27,29 | 27,29 | 89.481 |
12 abr 2024 | 27,91 | 27,99 | 27,31 | 27,56 | 27,56 | 870.403 |
11 abr 2024 | 28,04 | 28,25 | 27,80 | 27,89 | 27,89 | 205.826 |
10 abr 2024 | 27,47 | 28,16 | 27,53 | 27,99 | 27,99 | 450.495 |
09 abr 2024 | 27,31 | 27,81 | 27,12 | 27,53 | 27,53 | 178.632 |
08 abr 2024 | 26,77 | 27,57 | 26,71 | 27,29 | 27,29 | 335.188 |
05 abr 2024 | 25,26 | 27,07 | 25,23 | 26,21 | 26,21 | 334.903 |
04 abr 2024 | 25,13 | 25,32 | 24,90 | 25,03 | 25,03 | 145.746 |
03 abr 2024 | 24,69 | 25,09 | 24,66 | 25,04 | 25,04 | 157.937 |
02 abr 2024 | 25,27 | 25,41 | 24,81 | 25,03 | 25,03 | 929.631 |
28 mar 2024 | 25,31 | 25,48 | 24,68 | 25,05 | 25,05 | 273.478 |
28 mar 2024 | 0.6 Dividendo | |||||
27 mar 2024 | 25,43 | 25,71 | 25,01 | 25,57 | 24,97 | 901.489 |
26 mar 2024 | 25,44 | 25,70 | 25,15 | 25,40 | 24,80 | 4.586.580 |
25 mar 2024 | 24,66 | 25,77 | 23,83 | 25,67 | 25,07 | 672.469 |
22 mar 2024 | 23,97 | 24,68 | 23,61 | 24,68 | 24,10 | 220.067 |
21 mar 2024 | 24,95 | 25,01 | 23,84 | 24,14 | 23,58 | 98.766 |
20 mar 2024 | 24,85 | 25,06 | 24,69 | 24,79 | 24,21 | 2.147.669 |
19 mar 2024 | 24,96 | 25,03 | 24,77 | 24,86 | 24,28 | 144.141 |
18 mar 2024 | 24,90 | 25,21 | 24,63 | 24,90 | 24,32 | 50.239 |
15 mar 2024 | 24,83 | 25,16 | 24,55 | 24,92 | 24,34 | 39.488 |
14 mar 2024 | 25,33 | 25,46 | 24,70 | 24,84 | 24,26 | 169.818 |
13 mar 2024 | 25,36 | 25,65 | 25,20 | 25,30 | 24,70 | 218.304 |
12 mar 2024 | 25,33 | 25,90 | 25,05 | 25,45 | 24,86 | 65.590 |
11 mar 2024 | 25,32 | 25,66 | 25,11 | 25,19 | 24,60 | 197.788 |
08 mar 2024 | 25,27 | 25,47 | 24,89 | 25,13 | 24,54 | 27.416 |
07 mar 2024 | 24,74 | 25,20 | 24,54 | 25,05 | 24,46 | 177.256 |
06 mar 2024 | 25,19 | 25,49 | 24,81 | 25,13 | 24,54 | 2.888.998 |
05 mar 2024 | 24,78 | 25,11 | 24,65 | 25,01 | 24,43 | 351.790 |
04 mar 2024 | 25,44 | 25,65 | 24,87 | 24,98 | 24,39 | 107.219 |
01 mar 2024 | 25,01 | 25,51 | 24,86 | 25,26 | 24,66 | 185.903 |
29 feb 2024 | 25,67 | 26,90 | 25,23 | 25,65 | 25,05 | 970.571 |
28 feb 2024 | 26,64 | 26,78 | 25,52 | 25,66 | 25,06 | 1.462.364 |
27 feb 2024 | 26,35 | 26,64 | 26,09 | 26,58 | 25,96 | 420.646 |
26 feb 2024 | 26,42 | 26,75 | 25,99 | 26,12 | 25,51 | 291.808 |
23 feb 2024 | 27,55 | 27,51 | 26,90 | 27,08 | 26,45 | 126.535 |
22 feb 2024 | 27,73 | 27,95 | 27,47 | 27,66 | 27,01 | 185.159 |
21 feb 2024 | 27,58 | 27,74 | 27,37 | 27,47 | 26,83 | 148.487 |
20 feb 2024 | 27,32 | 27,61 | 27,11 | 27,55 | 26,91 | 214.256 |
19 feb 2024 | 27,42 | 27,54 | 27,16 | 27,38 | 26,74 | 2.567.920 |
16 feb 2024 | 27,27 | 27,88 | 27,27 | 27,64 | 26,99 | 342.139 |
15 feb 2024 | 27,10 | 27,61 | 26,85 | 27,06 | 26,42 | 193.336 |
14 feb 2024 | 27,57 | 27,87 | 27,32 | 27,58 | 26,93 | 528.735 |
13 feb 2024 | 27,35 | 28,24 | 27,34 | 27,60 | 26,95 | 192.495 |
12 feb 2024 | 26,84 | 27,33 | 26,66 | 27,26 | 26,62 | 358.489 |
09 feb 2024 | 27,83 | 28,01 | 26,91 | 26,98 | 26,35 | 655.032 |
08 feb 2024 | 29,04 | 30,00 | 27,03 | 27,44 | 26,80 | 769.323 |
07 feb 2024 | 31,58 | 31,67 | 31,19 | 31,43 | 30,69 | 1.550.431 |
06 feb 2024 | 31,41 | 31,85 | 30,96 | 31,66 | 30,91 | 557.038 |
05 feb 2024 | 31,43 | 31,82 | 31,00 | 31,35 | 30,61 | 205.672 |
02 feb 2024 | 32,15 | 32,15 | 31,67 | 31,68 | 30,94 | 17.897 |
01 feb 2024 | 31,98 | 32,37 | 31,74 | 32,13 | 31,38 | 48.275 |
31 ene 2024 | 32,76 | 32,77 | 32,03 | 32,18 | 31,43 | 151.742 |
30 ene 2024 | 32,85 | 33,71 | 32,37 | 32,59 | 31,82 | 28.685 |
29 ene 2024 | 32,67 | 33,60 | 32,28 | 32,84 | 32,07 | 279.675 |
26 ene 2024 | 32,12 | 33,02 | 31,91 | 32,87 | 32,10 | 1.603.965 |
25 ene 2024 | 32,18 | 32,44 | 31,91 | 31,91 | 31,17 | 616.423 |
24 ene 2024 | 31,92 | 32,34 | 31,87 | 32,11 | 31,36 | 56.419 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |