Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 23,750 | 23,750 | 23,750 | 23,750 | 23,750 | - |
27 jun 2024 | 23,850 | 23,850 | 23,850 | 23,850 | 23,850 | - |
26 jun 2024 | 24,450 | 24,450 | 23,700 | 23,850 | 23,850 | 15.848 |
25 jun 2024 | 23,900 | 24,100 | 23,750 | 23,750 | 23,750 | 6400 |
24 jun 2024 | 24,100 | 24,100 | 24,100 | 24,100 | 24,100 | - |
24 jun 2024 | 0.097 Dividendo | |||||
21 jun 2024 | 25,350 | 25,400 | 24,400 | 24,600 | 24,503 | 14.500 |
20 jun 2024 | 24,600 | 25,000 | 23,600 | 23,600 | 23,507 | 14.100 |
19 jun 2024 | 23,800 | 24,600 | 23,800 | 24,250 | 24,154 | 4900 |
18 jun 2024 | 25,050 | 24,800 | 24,600 | 24,600 | 24,503 | 1900 |
17 jun 2024 | 24,250 | 24,850 | 24,350 | 24,600 | 24,503 | 11.800 |
14 jun 2024 | 25,050 | 25,200 | 25,000 | 25,000 | 24,901 | 3000 |
13 jun 2024 | 25,800 | 26,200 | 25,700 | 25,750 | 25,648 | 5800 |
12 jun 2024 | 25,800 | 25,800 | 25,800 | 25,800 | 25,698 | - |
11 jun 2024 | 25,600 | 26,550 | 25,600 | 25,800 | 25,698 | 38.900 |
07 jun 2024 | 25,850 | 25,950 | 25,800 | 25,800 | 25,698 | 2100 |
06 jun 2024 | 26,000 | 26,700 | 25,950 | 26,700 | 26,595 | 7600 |
05 jun 2024 | 25,900 | 26,000 | 25,600 | 25,950 | 25,848 | 21.300 |
04 jun 2024 | 26,050 | 26,350 | 25,600 | 26,000 | 25,897 | 24.600 |
03 jun 2024 | 26,250 | 26,500 | 25,650 | 25,800 | 25,698 | 67.900 |
31 may 2024 | 25,750 | 26,100 | 25,500 | 26,100 | 25,997 | 26.900 |
30 may 2024 | 26,000 | 26,000 | 26,000 | 26,000 | 25,897 | - |
29 may 2024 | 25,000 | 26,900 | 22,800 | 26,000 | 25,897 | 6300 |
28 may 2024 | 28,850 | 28,850 | 25,850 | 26,350 | 26,246 | 12.400 |
27 may 2024 | 26,050 | 26,100 | 25,800 | 25,800 | 25,698 | 5300 |
24 may 2024 | 26,150 | 26,350 | 24,800 | 25,750 | 25,648 | 48.600 |
23 may 2024 | 26,250 | 26,250 | 25,350 | 26,150 | 26,047 | 2400 |
22 may 2024 | 26,000 | 26,450 | 25,600 | 26,250 | 26,146 | 14.900 |
21 may 2024 | 26,850 | 26,850 | 25,950 | 26,000 | 25,897 | 22.900 |
20 may 2024 | 26,050 | 26,350 | 25,850 | 26,250 | 26,146 | 3800 |
17 may 2024 | 25,500 | 27,000 | 25,500 | 27,000 | 26,894 | 235.300 |
16 may 2024 | 24,750 | 25,700 | 23,950 | 25,500 | 25,399 | 70.700 |
14 may 2024 | 25,000 | 25,950 | 25,000 | 25,500 | 25,399 | 2200 |
13 may 2024 | 25,500 | 25,500 | 24,950 | 25,150 | 25,051 | 3100 |
10 may 2024 | 24,950 | 25,650 | 24,950 | 25,500 | 25,399 | 29.600 |
09 may 2024 | 24,350 | 25,450 | 24,350 | 24,950 | 24,852 | 11.400 |
08 may 2024 | 25,000 | 25,100 | 24,850 | 24,850 | 24,752 | 16.200 |
07 may 2024 | 23,600 | 24,500 | 23,600 | 24,300 | 24,204 | 24.900 |
06 may 2024 | 23,000 | 24,300 | 22,950 | 24,300 | 24,204 | 72.300 |
03 may 2024 | 23,500 | 23,850 | 23,500 | 23,650 | 23,557 | 23.800 |
02 may 2024 | 24,500 | 24,850 | 23,450 | 23,450 | 23,358 | 5900 |
30 abr 2024 | 23,800 | 23,950 | 23,450 | 23,450 | 23,358 | 8400 |
29 abr 2024 | 22,900 | 23,950 | 22,900 | 23,800 | 23,706 | 5700 |
26 abr 2024 | 23,650 | 23,750 | 23,050 | 23,050 | 22,959 | 14.400 |
25 abr 2024 | 23,900 | 23,900 | 23,750 | 23,750 | 23,656 | 2700 |
24 abr 2024 | 22,800 | 24,000 | 22,800 | 23,400 | 23,308 | 55.800 |
23 abr 2024 | 24,350 | 24,850 | 22,700 | 22,700 | 22,610 | 26.200 |
22 abr 2024 | 24,750 | 24,850 | 24,300 | 24,400 | 24,304 | 12.700 |
19 abr 2024 | 24,350 | 24,450 | 24,200 | 24,250 | 24,154 | 20.500 |
18 abr 2024 | 23,850 | 24,600 | 23,850 | 24,200 | 24,105 | 13.700 |
17 abr 2024 | 24,200 | 25,000 | 23,900 | 23,900 | 23,806 | 30.900 |
16 abr 2024 | 24,600 | 24,600 | 23,800 | 24,200 | 24,105 | 71.100 |
15 abr 2024 | 25,400 | 25,450 | 25,000 | 25,050 | 24,951 | 72.200 |
12 abr 2024 | 25,500 | 25,900 | 25,400 | 25,800 | 25,698 | 41.200 |
11 abr 2024 | 25,650 | 26,050 | 25,650 | 25,650 | 25,549 | 4800 |
10 abr 2024 | 25,900 | 26,550 | 25,850 | 25,850 | 25,748 | 44.600 |
09 abr 2024 | 26,000 | 26,400 | 25,950 | 25,950 | 25,848 | 62.000 |
08 abr 2024 | 26,400 | 26,500 | 26,050 | 26,100 | 25,997 | 51.600 |
05 abr 2024 | 26,100 | 26,450 | 26,100 | 26,350 | 26,246 | 115.300 |
03 abr 2024 | 25,550 | 26,250 | 25,550 | 26,200 | 26,097 | 46.900 |
02 abr 2024 | 25,500 | 26,900 | 25,500 | 25,500 | 25,399 | 147.351 |
28 mar 2024 | 26,300 | 26,400 | 26,100 | 26,100 | 25,997 | 77.600 |
27 mar 2024 | 26,050 | 26,600 | 26,050 | 26,400 | 26,296 | 144.000 |
26 mar 2024 | 26,400 | 26,850 | 26,200 | 26,200 | 26,097 | 93.600 |
25 mar 2024 | 26,800 | 26,900 | 26,500 | 26,500 | 26,396 | 64.900 |
22 mar 2024 | 26,450 | 26,750 | 26,500 | 26,700 | 26,595 | 100.300 |
21 mar 2024 | 26,200 | 26,800 | 26,400 | 26,500 | 26,396 | 170.600 |
20 mar 2024 | 26,050 | 26,700 | 26,050 | 26,250 | 26,146 | 127.900 |
19 mar 2024 | 26,500 | 26,650 | 26,150 | 26,150 | 26,047 | 55.400 |
18 mar 2024 | 26,750 | 27,150 | 26,750 | 27,000 | 26,894 | 132.500 |
15 mar 2024 | 27,800 | 27,800 | 26,850 | 27,200 | 27,093 | 225.200 |
14 mar 2024 | 26,500 | 27,100 | 26,500 | 27,000 | 26,894 | 201.900 |
13 mar 2024 | 25,950 | 26,800 | 25,950 | 26,600 | 26,495 | 256.200 |
12 mar 2024 | 26,100 | 26,250 | 25,900 | 26,100 | 25,997 | 259.400 |
11 mar 2024 | 26,550 | 27,000 | 26,200 | 26,200 | 26,097 | 183.300 |
08 mar 2024 | 27,350 | 27,550 | 27,100 | 27,350 | 27,242 | 859.000 |
07 mar 2024 | 27,500 | 27,800 | 27,300 | 27,450 | 27,342 | 435.400 |
06 mar 2024 | 28,300 | 28,300 | 27,700 | 27,850 | 27,740 | 156.700 |
05 mar 2024 | 28,600 | 28,800 | 28,300 | 28,300 | 28,188 | 841.900 |
04 mar 2024 | 29,100 | 29,400 | 27,950 | 28,600 | 28,487 | 1.058.200 |
01 mar 2024 | 28,800 | 29,700 | 28,800 | 29,250 | 29,135 | 1.056.700 |
29 feb 2024 | 29,300 | 29,300 | 28,500 | 28,800 | 28,686 | 419.300 |
28 feb 2024 | 28,500 | 29,400 | 28,500 | 29,300 | 29,184 | 701.600 |
27 feb 2024 | 28,500 | 29,800 | 27,950 | 29,200 | 29,085 | 2.342.400 |
26 feb 2024 | 27,800 | 28,450 | 27,800 | 28,450 | 28,338 | 404.800 |
23 feb 2024 | 27,850 | 28,000 | 27,650 | 27,700 | 27,591 | 216.800 |
22 feb 2024 | 27,650 | 27,850 | 27,350 | 27,850 | 27,740 | 387.400 |
21 feb 2024 | 26,700 | 27,750 | 26,700 | 27,600 | 27,491 | 687.200 |
20 feb 2024 | 26,000 | 27,000 | 25,800 | 27,000 | 26,894 | 1.386.700 |
19 feb 2024 | 26,000 | 26,100 | 24,700 | 26,000 | 25,897 | 392.400 |
16 feb 2024 | 25,250 | 26,000 | 25,250 | 26,000 | 25,897 | 268.700 |
15 feb 2024 | 25,500 | 26,000 | 25,450 | 26,000 | 25,897 | 93.600 |
14 feb 2024 | 25,350 | 26,000 | 24,750 | 26,000 | 25,897 | 226.800 |
09 feb 2024 | 25,350 | 25,350 | 25,350 | 25,350 | 25,250 | - |
08 feb 2024 | 25,000 | 25,200 | 24,950 | 25,200 | 25,101 | 261.600 |
07 feb 2024 | 24,800 | 25,100 | 24,750 | 25,000 | 24,901 | 484.400 |
06 feb 2024 | 23,750 | 24,050 | 23,750 | 23,900 | 23,806 | 14.900 |
05 feb 2024 | 24,350 | 24,700 | 23,850 | 24,700 | 24,603 | 125.500 |
02 feb 2024 | 24,700 | 24,700 | 24,400 | 24,400 | 24,304 | 118.400 |
01 feb 2024 | 24,750 | 24,800 | 24,700 | 24,700 | 24,603 | 62.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |