Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 24,68 | 24,89 | 24,40 | 24,73 | 24,73 | 737.847 |
18 abr 2024 | 24,52 | 24,95 | 24,51 | 24,81 | 24,81 | 475.228 |
17 abr 2024 | 24,94 | 25,05 | 24,75 | 24,91 | 24,91 | 257.763 |
16 abr 2024 | 25,08 | 25,49 | 24,85 | 24,95 | 24,95 | 855.807 |
15 abr 2024 | 26,22 | 26,25 | 25,07 | 25,07 | 25,07 | 1.283.650 |
12 abr 2024 | 26,23 | 26,52 | 25,75 | 25,98 | 25,98 | 688.399 |
11 abr 2024 | 26,55 | 27,49 | 26,34 | 26,66 | 26,66 | 1.469.211 |
10 abr 2024 | 25,75 | 26,55 | 25,69 | 26,46 | 26,46 | 940.470 |
09 abr 2024 | 26,27 | 26,90 | 25,23 | 25,43 | 25,43 | 1.794.990 |
08 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
05 abr 2024 | 24,19 | 24,26 | 23,87 | 23,89 | 23,89 | 150.950 |
04 abr 2024 | 24,60 | 24,60 | 24,22 | 24,37 | 24,37 | 195.012 |
03 abr 2024 | 23,99 | 24,96 | 23,90 | 24,46 | 24,46 | 517.683 |
02 abr 2024 | 24,58 | 24,66 | 24,13 | 24,20 | 24,20 | 202.837 |
28 mar 2024 | 24,75 | 24,87 | 24,51 | 24,58 | 24,58 | 261.653 |
27 mar 2024 | 24,36 | 24,77 | 24,29 | 24,71 | 24,71 | 245.489 |
26 mar 2024 | 24,12 | 24,40 | 24,04 | 24,40 | 24,40 | 287.180 |
25 mar 2024 | 23,60 | 24,69 | 23,58 | 24,25 | 24,25 | 590.899 |
22 mar 2024 | 23,03 | 23,50 | 23,03 | 23,50 | 23,50 | 337.032 |
21 mar 2024 | 23,40 | 23,71 | 23,38 | 23,38 | 23,38 | 292.474 |
20 mar 2024 | 23,48 | 23,60 | 23,19 | 23,21 | 23,21 | 270.928 |
19 mar 2024 | 23,00 | 23,59 | 23,00 | 23,50 | 23,50 | 274.944 |
18 mar 2024 | 23,01 | 23,24 | 22,82 | 23,08 | 23,08 | 202.838 |
15 mar 2024 | 22,98 | 23,09 | 22,71 | 22,97 | 22,97 | 463.535 |
14 mar 2024 | 23,13 | 23,20 | 22,51 | 23,12 | 23,12 | 366.230 |
13 mar 2024 | 23,48 | 23,49 | 23,25 | 23,30 | 23,30 | 217.182 |
12 mar 2024 | 23,38 | 23,45 | 23,25 | 23,35 | 23,35 | 605.615 |
11 mar 2024 | 23,40 | 23,50 | 23,28 | 23,39 | 23,39 | 210.098 |
08 mar 2024 | 23,77 | 23,87 | 23,04 | 23,50 | 23,50 | 348.553 |
07 mar 2024 | 23,24 | 23,73 | 23,22 | 23,73 | 23,73 | 309.899 |
06 mar 2024 | 23,14 | 23,31 | 22,90 | 23,10 | 23,10 | 314.774 |
05 mar 2024 | 23,28 | 23,32 | 22,98 | 23,14 | 23,14 | 318.197 |
04 mar 2024 | 23,51 | 23,69 | 23,28 | 23,32 | 23,32 | 283.161 |
01 mar 2024 | 23,94 | 23,97 | 23,40 | 23,48 | 23,48 | 263.022 |
29 feb 2024 | 23,97 | 24,01 | 23,67 | 23,83 | 23,83 | 376.895 |
28 feb 2024 | 24,26 | 24,39 | 23,88 | 23,95 | 23,95 | 356.767 |
27 feb 2024 | 24,46 | 24,74 | 23,99 | 24,13 | 24,13 | 255.912 |
26 feb 2024 | 24,50 | 25,05 | 24,43 | 24,55 | 24,55 | 436.449 |
26 feb 2024 | 0.2521 Dividendo | |||||
23 feb 2024 | 24,80 | 25,13 | 24,65 | 24,65 | 24,40 | 318.146 |
22 feb 2024 | 24,26 | 25,08 | 24,13 | 24,85 | 24,60 | 506.918 |
21 feb 2024 | 23,52 | 24,41 | 23,52 | 24,26 | 24,01 | 498.077 |
20 feb 2024 | 23,86 | 24,33 | 23,04 | 23,63 | 23,39 | 587.427 |
19 feb 2024 | 24,13 | 24,22 | 23,94 | 24,13 | 23,88 | 239.966 |
16 feb 2024 | 24,44 | 24,48 | 24,14 | 24,18 | 23,93 | 205.849 |
15 feb 2024 | 24,04 | 24,40 | 23,94 | 24,09 | 23,84 | 221.049 |
14 feb 2024 | 23,87 | 24,21 | 23,81 | 24,13 | 23,88 | 146.811 |
13 feb 2024 | 23,97 | 24,30 | 23,89 | 24,15 | 23,90 | 162.572 |
12 feb 2024 | 24,45 | 24,50 | 23,95 | 24,03 | 23,78 | 279.462 |
09 feb 2024 | 24,37 | 24,66 | 24,31 | 24,46 | 24,21 | 264.560 |
08 feb 2024 | 24,72 | 24,73 | 24,35 | 24,43 | 24,18 | 301.363 |
07 feb 2024 | 24,79 | 24,89 | 24,66 | 24,72 | 24,47 | 358.017 |
06 feb 2024 | 24,35 | 24,76 | 24,21 | 24,76 | 24,51 | 292.297 |
05 feb 2024 | 24,32 | 24,55 | 24,06 | 24,55 | 24,30 | 187.677 |
02 feb 2024 | 24,15 | 24,58 | 23,96 | 24,58 | 24,33 | 490.481 |
01 feb 2024 | 24,15 | 24,20 | 23,80 | 24,09 | 23,84 | 299.005 |
31 ene 2024 | 24,49 | 24,65 | 24,11 | 24,15 | 23,90 | 362.064 |
30 ene 2024 | 24,56 | 24,66 | 24,39 | 24,48 | 24,23 | 169.183 |
29 ene 2024 | 24,67 | 24,83 | 24,48 | 24,55 | 24,30 | 177.372 |
25 ene 2024 | 24,72 | 24,82 | 24,47 | 24,74 | 24,49 | 197.214 |
24 ene 2024 | 24,25 | 24,82 | 24,13 | 24,79 | 24,54 | 193.157 |
23 ene 2024 | 23,70 | 24,29 | 23,64 | 24,11 | 23,86 | 214.087 |
22 ene 2024 | 23,39 | 23,79 | 23,39 | 23,68 | 23,44 | 236.985 |
19 ene 2024 | 23,44 | 23,59 | 23,29 | 23,56 | 23,32 | 399.847 |
18 ene 2024 | 23,47 | 23,55 | 23,22 | 23,30 | 23,06 | 227.145 |
17 ene 2024 | 23,41 | 23,87 | 23,36 | 23,74 | 23,50 | 220.679 |
16 ene 2024 | 24,38 | 24,38 | 23,36 | 23,50 | 23,26 | 299.365 |
15 ene 2024 | 24,70 | 24,76 | 24,59 | 24,60 | 24,35 | 12.973 |
12 ene 2024 | 24,71 | 24,83 | 24,67 | 24,73 | 24,48 | 138.038 |
11 ene 2024 | 24,96 | 24,96 | 24,54 | 24,87 | 24,62 | 185.101 |
10 ene 2024 | 25,17 | 25,18 | 24,74 | 24,82 | 24,57 | 221.688 |
09 ene 2024 | 25,10 | 25,12 | 24,82 | 24,98 | 24,72 | 118.437 |
08 ene 2024 | 24,92 | 25,11 | 24,70 | 24,77 | 24,52 | 120.852 |
05 ene 2024 | 24,98 | 25,05 | 24,89 | 25,02 | 24,76 | 73.508 |
04 ene 2024 | 25,07 | 25,09 | 24,86 | 24,96 | 24,70 | 103.952 |
03 ene 2024 | 25,01 | 25,11 | 24,94 | 25,01 | 24,75 | 78.033 |
02 ene 2024 | 25,11 | 25,36 | 25,11 | 25,26 | 25,00 | 82.447 |
29 dic 2023 | 25,14 | 25,26 | 24,85 | 25,18 | 24,92 | 71.759 |
28 dic 2023 | 25,18 | 25,29 | 25,02 | 25,29 | 25,03 | 85.451 |
27 dic 2023 | 25,06 | 25,22 | 24,98 | 25,06 | 24,80 | 51.360 |
22 dic 2023 | 25,00 | 25,00 | 24,74 | 24,91 | 24,66 | 337.228 |
21 dic 2023 | 24,96 | 25,05 | 24,62 | 25,00 | 24,74 | 293.919 |
20 dic 2023 | 24,85 | 24,94 | 24,60 | 24,72 | 24,47 | 227.694 |
19 dic 2023 | 24,86 | 24,92 | 24,66 | 24,69 | 24,44 | 208.069 |
18 dic 2023 | 24,94 | 25,04 | 24,82 | 24,86 | 24,61 | 113.152 |
15 dic 2023 | 25,12 | 25,18 | 24,83 | 25,01 | 24,75 | 674.898 |
14 dic 2023 | 25,06 | 25,12 | 24,85 | 25,02 | 24,76 | 374.496 |
13 dic 2023 | 24,66 | 24,73 | 24,52 | 24,73 | 24,48 | 249.845 |
12 dic 2023 | 24,65 | 24,71 | 24,53 | 24,63 | 24,38 | 278.066 |
11 dic 2023 | 24,50 | 24,70 | 24,43 | 24,56 | 24,31 | 183.253 |
08 dic 2023 | 24,22 | 24,49 | 24,05 | 24,46 | 24,21 | 192.745 |
07 dic 2023 | 24,26 | 24,68 | 24,20 | 24,26 | 24,01 | 219.707 |
06 dic 2023 | 23,54 | 24,42 | 23,46 | 24,41 | 24,16 | 400.639 |
05 dic 2023 | 23,59 | 23,72 | 23,40 | 23,49 | 23,25 | 192.574 |
04 dic 2023 | 23,75 | 23,83 | 23,41 | 23,65 | 23,41 | 196.460 |
01 dic 2023 | 23,72 | 23,75 | 23,45 | 23,54 | 23,30 | 187.463 |
30 nov 2023 | 23,49 | 23,72 | 23,34 | 23,72 | 23,48 | 389.409 |
29 nov 2023 | 23,38 | 23,53 | 23,27 | 23,43 | 23,19 | 170.187 |
28 nov 2023 | 23,21 | 23,51 | 23,17 | 23,26 | 23,02 | 162.080 |
27 nov 2023 | 23,09 | 23,24 | 22,98 | 23,13 | 22,89 | 353.506 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |