Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 22,72 | 23,01 | 22,62 | 22,99 | 22,99 | 1.886.200 |
06 may 2024 | 22,83 | 23,03 | 22,71 | 22,79 | 22,79 | 3.833.000 |
03 may 2024 | 22,66 | 22,71 | 22,31 | 22,52 | 22,52 | 2.830.200 |
02 may 2024 | 22,25 | 22,81 | 22,18 | 22,66 | 22,66 | 2.817.700 |
01 may 2024 | 23,10 | 23,16 | 22,34 | 22,52 | 22,52 | 4.033.900 |
30 abr 2024 | 23,20 | 23,47 | 22,85 | 22,88 | 22,88 | 3.102.500 |
29 abr 2024 | 23,39 | 23,80 | 23,14 | 23,69 | 23,69 | 2.529.300 |
26 abr 2024 | 23,50 | 23,58 | 23,14 | 23,36 | 23,36 | 2.959.000 |
25 abr 2024 | 22,77 | 23,55 | 22,55 | 23,33 | 23,33 | 3.982.300 |
24 abr 2024 | 22,49 | 22,74 | 22,46 | 22,63 | 22,63 | 2.223.400 |
23 abr 2024 | 22,30 | 22,93 | 22,25 | 22,80 | 22,80 | 8.306.900 |
22 abr 2024 | 22,46 | 22,98 | 22,39 | 22,51 | 22,51 | 3.593.500 |
19 abr 2024 | 23,19 | 23,69 | 23,15 | 23,53 | 23,53 | 2.780.700 |
18 abr 2024 | 23,21 | 23,44 | 22,98 | 23,38 | 23,38 | 8.869.100 |
17 abr 2024 | 22,77 | 23,24 | 22,75 | 23,02 | 23,02 | 3.741.800 |
16 abr 2024 | 23,23 | 23,26 | 22,28 | 22,78 | 22,78 | 6.652.200 |
15 abr 2024 | 24,52 | 24,54 | 23,54 | 23,97 | 23,97 | 3.783.800 |
12 abr 2024 | 25,35 | 26,05 | 24,43 | 24,63 | 24,63 | 5.392.500 |
11 abr 2024 | 24,64 | 24,78 | 24,24 | 24,67 | 24,67 | 3.044.500 |
10 abr 2024 | 24,10 | 24,62 | 23,90 | 24,48 | 24,48 | 5.018.500 |
09 abr 2024 | 24,56 | 24,85 | 24,38 | 24,44 | 24,44 | 4.113.500 |
08 abr 2024 | 24,45 | 24,59 | 23,77 | 24,03 | 24,03 | 3.056.100 |
05 abr 2024 | 23,59 | 24,45 | 23,58 | 24,25 | 24,25 | 4.626.400 |
04 abr 2024 | 23,45 | 23,73 | 23,26 | 23,55 | 23,55 | 2.685.400 |
03 abr 2024 | 23,25 | 23,67 | 23,18 | 23,57 | 23,57 | 2.902.800 |
02 abr 2024 | 23,02 | 23,35 | 22,84 | 23,31 | 23,31 | 3.748.200 |
01 abr 2024 | 23,00 | 23,12 | 22,65 | 22,90 | 22,90 | 2.391.600 |
28 mar 2024 | 22,30 | 22,62 | 22,05 | 22,53 | 22,53 | 8.102.100 |
27 mar 2024 | 21,23 | 21,99 | 21,23 | 21,99 | 21,99 | 2.577.400 |
26 mar 2024 | 21,39 | 21,42 | 21,09 | 21,10 | 21,10 | 2.693.900 |
25 mar 2024 | 21,23 | 21,62 | 21,11 | 21,14 | 21,14 | 1.633.800 |
22 mar 2024 | 21,29 | 21,55 | 21,08 | 21,12 | 21,12 | 1.896.200 |
21 mar 2024 | 21,64 | 21,93 | 21,39 | 21,40 | 21,40 | 4.214.100 |
20 mar 2024 | 20,70 | 21,29 | 20,65 | 21,17 | 21,17 | 4.604.300 |
19 mar 2024 | 21,11 | 21,19 | 20,66 | 20,70 | 20,70 | 2.127.900 |
18 mar 2024 | 21,35 | 21,40 | 21,13 | 21,17 | 21,17 | 1.466.200 |
15 mar 2024 | 21,22 | 21,38 | 21,11 | 21,36 | 21,36 | 11.387.000 |
14 mar 2024 | 21,37 | 21,39 | 21,11 | 21,32 | 21,32 | 2.539.600 |
13 mar 2024 | 21,15 | 21,58 | 21,09 | 21,54 | 21,54 | 4.053.600 |
12 mar 2024 | 21,05 | 21,16 | 20,82 | 21,11 | 21,11 | 3.003.400 |
11 mar 2024 | 21,25 | 21,46 | 21,24 | 21,41 | 21,41 | 4.764.700 |
08 mar 2024 | 21,50 | 21,63 | 21,21 | 21,29 | 21,29 | 2.912.100 |
07 mar 2024 | 21,55 | 21,65 | 21,35 | 21,41 | 21,41 | 2.762.500 |
06 mar 2024 | 21,31 | 21,60 | 21,14 | 21,26 | 21,26 | 4.024.700 |
05 mar 2024 | 21,35 | 21,44 | 21,12 | 21,13 | 21,13 | 4.062.100 |
04 mar 2024 | 20,49 | 21,07 | 20,40 | 20,98 | 20,98 | 3.181.900 |
01 mar 2024 | 20,03 | 20,37 | 19,81 | 20,27 | 20,27 | 4.902.100 |
29 feb 2024 | 19,90 | 20,05 | 19,79 | 19,79 | 19,79 | 7.178.200 |
28 feb 2024 | 19,50 | 19,52 | 19,37 | 19,44 | 19,44 | 6.723.800 |
28 feb 2024 | 0.135 Dividendo | |||||
27 feb 2024 | 19,84 | 19,87 | 19,63 | 19,64 | 19,50 | 2.688.300 |
26 feb 2024 | 19,59 | 19,80 | 19,49 | 19,79 | 19,65 | 2.995.500 |
23 feb 2024 | 19,47 | 19,92 | 19,38 | 19,90 | 19,76 | 3.273.500 |
22 feb 2024 | 19,73 | 19,74 | 19,39 | 19,42 | 19,29 | 3.627.100 |
21 feb 2024 | 19,89 | 19,94 | 19,60 | 19,92 | 19,78 | 2.623.000 |
20 feb 2024 | 19,97 | 20,18 | 19,77 | 19,93 | 19,79 | 2.953.200 |
16 feb 2024 | 19,60 | 19,90 | 19,55 | 19,74 | 19,60 | 2.307.600 |
15 feb 2024 | 19,34 | 19,73 | 19,25 | 19,66 | 19,52 | 2.766.600 |
14 feb 2024 | 19,41 | 19,42 | 18,65 | 19,04 | 18,91 | 3.642.500 |
13 feb 2024 | 19,58 | 19,64 | 19,04 | 19,18 | 19,05 | 4.902.400 |
12 feb 2024 | 19,71 | 19,90 | 19,59 | 19,79 | 19,65 | 1.999.700 |
09 feb 2024 | 19,93 | 19,93 | 19,62 | 19,72 | 19,58 | 2.032.000 |
08 feb 2024 | 20,07 | 20,16 | 19,84 | 19,95 | 19,81 | 3.103.200 |
07 feb 2024 | 20,20 | 20,30 | 20,06 | 20,13 | 19,99 | 2.523.100 |
06 feb 2024 | 20,58 | 20,63 | 20,26 | 20,26 | 20,12 | 2.183.000 |
05 feb 2024 | 20,48 | 20,67 | 20,40 | 20,53 | 20,39 | 2.942.800 |
02 feb 2024 | 20,84 | 20,87 | 20,47 | 20,75 | 20,61 | 3.142.100 |
01 feb 2024 | 21,20 | 21,49 | 21,11 | 21,30 | 21,15 | 2.887.200 |
31 ene 2024 | 21,10 | 21,49 | 20,89 | 21,00 | 20,86 | 3.145.600 |
30 ene 2024 | 21,22 | 21,34 | 20,91 | 21,01 | 20,87 | 3.152.300 |
29 ene 2024 | 21,05 | 21,12 | 20,80 | 21,06 | 20,92 | 1.856.900 |
26 ene 2024 | 21,02 | 21,27 | 20,87 | 20,89 | 20,75 | 1.919.100 |
25 ene 2024 | 21,17 | 21,19 | 20,97 | 21,03 | 20,89 | 2.524.200 |
24 ene 2024 | 21,83 | 21,97 | 21,01 | 21,02 | 20,88 | 3.000.400 |
23 ene 2024 | 21,23 | 21,65 | 21,15 | 21,57 | 21,42 | 3.597.000 |
22 ene 2024 | 20,73 | 21,08 | 20,62 | 21,03 | 20,89 | 2.320.000 |
19 ene 2024 | 21,02 | 21,09 | 20,85 | 20,98 | 20,84 | 4.920.000 |
18 ene 2024 | 21,06 | 21,09 | 20,72 | 20,95 | 20,81 | 3.730.100 |
17 ene 2024 | 21,05 | 21,23 | 20,85 | 21,02 | 20,88 | 3.702.700 |
16 ene 2024 | 23,31 | 23,33 | 21,54 | 21,55 | 21,40 | 6.488.200 |
15 ene 2024 | 23,79 | 23,81 | 23,60 | 23,63 | 23,47 | 355.500 |
12 ene 2024 | 23,45 | 23,79 | 23,42 | 23,64 | 23,48 | 2.238.500 |
11 ene 2024 | 23,24 | 23,40 | 22,77 | 22,98 | 22,82 | 1.771.700 |
10 ene 2024 | 23,31 | 23,44 | 23,02 | 23,22 | 23,06 | 2.081.700 |
09 ene 2024 | 23,70 | 23,70 | 23,30 | 23,33 | 23,17 | 2.136.500 |
08 ene 2024 | 23,22 | 23,97 | 23,19 | 23,63 | 23,47 | 2.844.200 |
05 ene 2024 | 23,22 | 23,57 | 23,06 | 23,37 | 23,21 | 2.091.900 |
04 ene 2024 | 23,15 | 23,32 | 22,78 | 23,20 | 23,04 | 1.689.200 |
03 ene 2024 | 23,27 | 23,49 | 22,81 | 23,14 | 22,98 | 2.606.000 |
02 ene 2024 | 23,97 | 24,28 | 23,75 | 23,83 | 23,67 | 1.943.700 |
29 dic 2023 | 23,83 | 23,96 | 23,65 | 23,94 | 23,78 | 1.478.300 |
28 dic 2023 | 24,25 | 24,31 | 23,91 | 23,92 | 23,76 | 1.342.200 |
27 dic 2023 | 24,05 | 24,48 | 24,05 | 24,39 | 24,22 | 1.644.300 |
22 dic 2023 | 24,25 | 24,54 | 24,08 | 24,12 | 23,95 | 3.642.600 |
21 dic 2023 | 24,06 | 24,20 | 23,83 | 23,85 | 23,69 | 1.332.400 |
20 dic 2023 | 24,15 | 24,18 | 23,73 | 23,75 | 23,59 | 3.880.800 |
19 dic 2023 | 23,74 | 24,33 | 23,70 | 24,12 | 23,95 | 1.939.100 |
18 dic 2023 | 23,48 | 23,76 | 23,39 | 23,74 | 23,58 | 2.000.300 |
15 dic 2023 | 23,60 | 23,60 | 23,30 | 23,41 | 23,25 | 15.095.500 |
14 dic 2023 | 23,67 | 24,15 | 23,56 | 23,68 | 23,52 | 2.655.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |