Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 22,70 | 23,17 | 22,70 | 23,15 | 23,15 | 362.226 |
22 abr 2024 | 22,55 | 22,79 | 22,02 | 22,52 | 22,52 | 3.540.800 |
19 abr 2024 | 22,27 | 22,74 | 22,01 | 22,38 | 22,38 | 3.031.500 |
18 abr 2024 | 22,49 | 22,96 | 22,26 | 22,34 | 22,34 | 4.194.700 |
17 abr 2024 | 22,56 | 22,62 | 22,06 | 22,37 | 22,37 | 4.148.700 |
16 abr 2024 | 22,53 | 22,60 | 21,91 | 22,30 | 22,30 | 5.779.600 |
15 abr 2024 | 23,38 | 23,42 | 22,47 | 22,65 | 22,65 | 3.243.100 |
12 abr 2024 | 23,22 | 23,58 | 23,04 | 23,07 | 23,07 | 4.445.000 |
11 abr 2024 | 23,34 | 23,68 | 23,16 | 23,60 | 23,60 | 4.460.800 |
11 abr 2024 | 0.125 Dividendo | |||||
10 abr 2024 | 23,95 | 24,13 | 23,41 | 23,51 | 23,39 | 5.675.100 |
09 abr 2024 | 25,25 | 25,50 | 24,04 | 24,40 | 24,27 | 6.716.900 |
08 abr 2024 | 24,65 | 24,83 | 24,38 | 24,42 | 24,29 | 4.313.900 |
05 abr 2024 | 24,46 | 24,64 | 24,34 | 24,50 | 24,37 | 3.059.000 |
04 abr 2024 | 25,29 | 25,34 | 24,11 | 24,37 | 24,24 | 5.316.400 |
03 abr 2024 | 25,76 | 25,95 | 24,98 | 25,10 | 24,97 | 4.180.800 |
02 abr 2024 | 25,75 | 25,79 | 25,08 | 25,66 | 25,52 | 4.744.300 |
01 abr 2024 | 25,86 | 26,25 | 25,82 | 26,20 | 26,06 | 5.068.900 |
28 mar 2024 | 25,32 | 25,95 | 25,21 | 25,79 | 25,65 | 4.365.900 |
27 mar 2024 | 24,94 | 25,36 | 24,65 | 25,14 | 25,01 | 3.286.100 |
26 mar 2024 | 24,52 | 25,03 | 24,46 | 24,75 | 24,62 | 4.221.000 |
25 mar 2024 | 25,50 | 25,56 | 24,33 | 24,48 | 24,35 | 5.683.000 |
22 mar 2024 | 25,69 | 25,97 | 25,28 | 25,43 | 25,29 | 3.811.400 |
21 mar 2024 | 25,00 | 25,89 | 25,00 | 25,88 | 25,74 | 7.010.700 |
20 mar 2024 | 23,48 | 24,94 | 23,48 | 24,84 | 24,71 | 5.933.100 |
19 mar 2024 | 23,28 | 23,72 | 23,19 | 23,66 | 23,53 | 3.577.300 |
18 mar 2024 | 23,10 | 23,67 | 22,83 | 23,53 | 23,40 | 4.103.600 |
15 mar 2024 | 23,01 | 23,37 | 22,67 | 23,16 | 23,04 | 7.576.400 |
14 mar 2024 | 23,29 | 23,38 | 22,74 | 23,08 | 22,96 | 3.688.500 |
13 mar 2024 | 22,36 | 23,31 | 22,35 | 23,21 | 23,09 | 4.949.000 |
12 mar 2024 | 22,45 | 22,50 | 21,86 | 22,36 | 22,24 | 4.779.700 |
11 mar 2024 | 22,07 | 22,69 | 21,86 | 22,52 | 22,40 | 5.848.200 |
08 mar 2024 | 23,40 | 23,50 | 21,96 | 22,29 | 22,17 | 7.141.000 |
07 mar 2024 | 26,12 | 26,44 | 22,93 | 23,00 | 22,88 | 17.409.600 |
06 mar 2024 | 24,44 | 24,44 | 23,39 | 23,45 | 23,33 | 11.123.400 |
05 mar 2024 | 24,09 | 24,40 | 23,68 | 24,22 | 24,09 | 4.658.600 |
04 mar 2024 | 24,13 | 24,45 | 24,02 | 24,12 | 23,99 | 3.569.300 |
01 mar 2024 | 23,61 | 24,21 | 23,45 | 24,14 | 24,01 | 3.565.700 |
29 feb 2024 | 23,78 | 23,90 | 23,41 | 23,75 | 23,62 | 4.716.900 |
28 feb 2024 | 23,57 | 23,69 | 23,16 | 23,53 | 23,40 | 4.460.200 |
27 feb 2024 | 24,08 | 24,47 | 23,91 | 23,92 | 23,79 | 5.003.000 |
26 feb 2024 | 23,84 | 23,89 | 23,25 | 23,80 | 23,67 | 4.905.900 |
23 feb 2024 | 22,86 | 23,46 | 22,75 | 23,32 | 23,20 | 2.426.000 |
22 feb 2024 | 22,66 | 23,17 | 22,66 | 22,97 | 22,85 | 3.555.600 |
21 feb 2024 | 21,88 | 22,49 | 21,71 | 22,45 | 22,33 | 3.191.700 |
20 feb 2024 | 22,01 | 22,21 | 21,81 | 21,90 | 21,78 | 3.801.300 |
16 feb 2024 | 22,22 | 22,49 | 21,88 | 22,23 | 22,11 | 2.891.900 |
15 feb 2024 | 22,37 | 22,57 | 22,10 | 22,46 | 22,34 | 3.241.500 |
14 feb 2024 | 22,32 | 22,41 | 21,63 | 22,24 | 22,12 | 3.192.200 |
13 feb 2024 | 21,72 | 22,27 | 21,52 | 22,04 | 21,92 | 3.826.300 |
12 feb 2024 | 22,55 | 23,03 | 22,43 | 22,49 | 22,37 | 4.241.300 |
09 feb 2024 | 21,51 | 22,50 | 21,51 | 22,48 | 22,36 | 5.465.100 |
08 feb 2024 | 20,99 | 21,64 | 20,96 | 21,62 | 21,51 | 2.559.000 |
07 feb 2024 | 20,84 | 20,97 | 20,56 | 20,89 | 20,78 | 2.592.900 |
06 feb 2024 | 20,42 | 20,97 | 20,19 | 20,89 | 20,78 | 3.877.400 |
05 feb 2024 | 20,41 | 20,60 | 20,07 | 20,53 | 20,42 | 3.124.800 |
02 feb 2024 | 20,51 | 20,91 | 20,41 | 20,77 | 20,66 | 4.117.400 |
01 feb 2024 | 19,99 | 20,32 | 19,73 | 20,26 | 20,15 | 2.927.700 |
31 ene 2024 | 20,17 | 20,43 | 19,78 | 19,82 | 19,71 | 2.911.400 |
30 ene 2024 | 20,33 | 20,36 | 20,01 | 20,21 | 20,10 | 3.507.200 |
29 ene 2024 | 20,59 | 20,69 | 20,32 | 20,50 | 20,39 | 2.025.100 |
26 ene 2024 | 20,36 | 20,71 | 20,16 | 20,67 | 20,56 | 2.882.700 |
25 ene 2024 | 20,25 | 20,47 | 20,17 | 20,27 | 20,16 | 4.290.200 |
24 ene 2024 | 20,22 | 20,36 | 20,01 | 20,08 | 19,97 | 2.697.500 |
23 ene 2024 | 20,60 | 20,66 | 20,01 | 20,08 | 19,97 | 3.595.100 |
22 ene 2024 | 20,28 | 20,44 | 20,05 | 20,33 | 20,22 | 5.159.800 |
19 ene 2024 | 20,31 | 20,37 | 19,72 | 20,22 | 20,11 | 3.786.900 |
18 ene 2024 | 20,74 | 20,85 | 19,85 | 20,26 | 20,15 | 3.492.100 |
17 ene 2024 | 20,30 | 20,71 | 20,02 | 20,61 | 20,50 | 5.102.100 |
16 ene 2024 | 20,73 | 20,80 | 20,35 | 20,55 | 20,44 | 5.263.300 |
12 ene 2024 | 21,61 | 21,68 | 20,73 | 20,89 | 20,78 | 3.623.700 |
11 ene 2024 | 21,47 | 21,54 | 20,93 | 21,45 | 21,34 | 3.352.300 |
10 ene 2024 | 21,40 | 21,66 | 21,25 | 21,48 | 21,37 | 3.126.100 |
09 ene 2024 | 21,03 | 21,50 | 20,79 | 21,27 | 21,16 | 4.694.000 |
08 ene 2024 | 21,02 | 21,66 | 20,75 | 21,06 | 20,95 | 9.619.500 |
05 ene 2024 | 20,46 | 20,66 | 19,83 | 19,84 | 19,73 | 5.531.700 |
04 ene 2024 | 20,42 | 20,76 | 20,02 | 20,43 | 20,32 | 4.461.700 |
04 ene 2024 | 0.125 Dividendo | |||||
03 ene 2024 | 20,91 | 20,91 | 19,87 | 20,16 | 19,93 | 6.394.800 |
02 ene 2024 | 21,05 | 21,62 | 20,75 | 21,19 | 20,95 | 7.037.300 |
29 dic 2023 | 21,27 | 21,42 | 21,12 | 21,16 | 20,92 | 3.592.200 |
28 dic 2023 | 21,13 | 21,46 | 21,10 | 21,33 | 21,09 | 2.832.600 |
27 dic 2023 | 21,26 | 21,46 | 21,15 | 21,31 | 21,07 | 3.179.700 |
26 dic 2023 | 21,24 | 21,49 | 21,14 | 21,19 | 20,95 | 2.727.300 |
22 dic 2023 | 20,71 | 21,37 | 20,44 | 21,18 | 20,94 | 3.642.100 |
21 dic 2023 | 20,93 | 21,00 | 20,69 | 21,00 | 20,76 | 2.056.100 |
20 dic 2023 | 20,85 | 21,03 | 20,56 | 20,60 | 20,36 | 2.876.100 |
19 dic 2023 | 20,25 | 21,00 | 20,20 | 20,89 | 20,65 | 3.374.300 |
18 dic 2023 | 20,17 | 20,44 | 19,90 | 20,11 | 19,88 | 4.714.000 |
15 dic 2023 | 20,59 | 20,68 | 19,93 | 20,03 | 19,80 | 12.275.300 |
14 dic 2023 | 21,24 | 21,36 | 20,46 | 20,61 | 20,37 | 6.123.900 |
13 dic 2023 | 20,60 | 20,83 | 20,11 | 20,79 | 20,55 | 4.797.400 |
12 dic 2023 | 20,54 | 20,81 | 20,31 | 20,62 | 20,38 | 2.382.400 |
11 dic 2023 | 20,41 | 20,77 | 20,27 | 20,76 | 20,52 | 3.563.600 |
08 dic 2023 | 20,08 | 20,34 | 19,85 | 20,17 | 19,94 | 3.801.000 |
07 dic 2023 | 19,81 | 20,26 | 19,73 | 20,16 | 19,93 | 3.278.100 |
06 dic 2023 | 19,48 | 20,09 | 19,37 | 19,95 | 19,72 | 6.668.800 |
05 dic 2023 | 19,47 | 19,50 | 19,06 | 19,36 | 19,14 | 3.534.500 |
04 dic 2023 | 19,64 | 19,86 | 19,25 | 19,63 | 19,40 | 4.772.800 |
01 dic 2023 | 19,00 | 19,60 | 18,86 | 19,51 | 19,29 | 4.110.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |