Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2023 | 25,06 | 25,35 | 25,01 | 25,21 | 25,21 | 468.819 |
26 sept 2023 | 25,03 | 25,24 | 24,86 | 25,16 | 25,16 | 677.425 |
25 sept 2023 | 25,01 | 25,05 | 24,71 | 24,97 | 24,97 | 494.256 |
22 sept 2023 | 24,75 | 25,04 | 24,45 | 25,02 | 25,02 | 734.266 |
21 sept 2023 | 25,34 | 25,43 | 24,95 | 25,02 | 25,02 | 959.783 |
20 sept 2023 | 25,42 | 25,57 | 25,34 | 25,46 | 25,46 | - |
19 sept 2023 | 25,70 | 25,70 | 25,35 | 25,47 | 25,47 | 1.103.999 |
18 sept 2023 | 25,63 | 25,84 | 25,40 | 25,77 | 25,77 | 452.257 |
15 sept 2023 | 25,75 | 25,90 | 25,60 | 25,67 | 25,67 | - |
14 sept 2023 | 25,27 | 25,70 | 25,21 | 25,65 | 25,65 | 691.881 |
13 sept 2023 | 25,40 | 25,45 | 25,22 | 25,36 | 25,36 | 712.931 |
12 sept 2023 | 25,33 | 25,37 | 25,04 | 25,32 | 25,32 | 420.235 |
11 sept 2023 | 25,11 | 25,32 | 25,01 | 25,30 | 25,30 | 442.361 |
08 sept 2023 | 24,92 | 25,03 | 24,74 | 24,98 | 24,98 | 496.427 |
07 sept 2023 | 25,00 | 25,00 | 24,61 | 24,82 | 24,82 | 786.251 |
06 sept 2023 | 25,25 | 25,39 | 24,95 | 25,05 | 25,05 | - |
05 sept 2023 | 25,17 | 25,23 | 25,05 | 25,20 | 25,20 | 347.017 |
04 sept 2023 | 25,25 | 25,30 | 25,07 | 25,13 | 25,13 | 765.734 |
01 sept 2023 | 25,17 | 25,20 | 25,00 | 25,14 | 25,14 | 723.442 |
31 ago 2023 | 25,33 | 25,35 | 25,00 | 25,33 | 25,33 | 1.652.830 |
30 ago 2023 | 24,88 | 25,27 | 24,88 | 25,10 | 25,10 | 645.938 |
29 ago 2023 | 24,86 | 24,86 | 24,59 | 24,76 | 24,76 | 741.081 |
28 ago 2023 | 24,35 | 24,65 | 24,34 | 24,59 | 24,59 | 580.537 |
25 ago 2023 | 24,42 | 24,57 | 24,25 | 24,35 | 24,35 | 1.079.735 |
24 ago 2023 | 24,46 | 24,67 | 24,41 | 24,60 | 24,60 | 947.878 |
23 ago 2023 | 24,21 | 24,56 | 24,19 | 24,49 | 24,49 | 831.221 |
22 ago 2023 | 24,14 | 24,32 | 24,04 | 24,28 | 24,28 | 695.935 |
21 ago 2023 | 24,43 | 24,48 | 24,16 | 24,27 | 24,27 | 466.560 |
18 ago 2023 | 24,52 | 24,65 | 24,35 | 24,46 | 24,46 | 742.870 |
17 ago 2023 | 24,72 | 24,77 | 24,46 | 24,65 | 24,65 | 462.890 |
16 ago 2023 | 24,82 | 24,90 | 24,55 | 24,79 | 24,79 | 931.276 |
15 ago 2023 | 25,16 | 25,30 | 25,02 | 25,03 | 25,03 | 370.845 |
14 ago 2023 | 25,25 | 25,34 | 25,01 | 25,14 | 25,14 | 1.806.140 |
11 ago 2023 | 25,35 | 25,47 | 25,22 | 25,34 | 25,34 | 363.967 |
10 ago 2023 | 25,52 | 25,52 | 25,22 | 25,33 | 25,33 | 402.710 |
09 ago 2023 | 25,22 | 25,50 | 25,16 | 25,46 | 25,46 | 590.533 |
08 ago 2023 | 25,50 | 25,63 | 25,25 | 25,26 | 25,26 | 699.811 |
07 ago 2023 | 25,33 | 25,39 | 25,16 | 25,34 | 25,34 | 593.087 |
04 ago 2023 | 25,52 | 25,69 | 25,23 | 25,51 | 25,51 | 692.319 |
03 ago 2023 | 25,34 | 25,34 | 25,00 | 25,20 | 25,20 | 439.525 |
02 ago 2023 | - | - | - | - | - | - |
01 ago 2023 | - | - | - | - | - | - |
31 jul 2023 | - | - | - | - | - | - |
28 jul 2023 | 25,51 | 25,85 | 25,41 | 25,75 | 25,75 | 521.502 |
27 jul 2023 | - | - | - | - | - | - |
26 jul 2023 | 25,15 | 25,55 | 25,08 | 25,43 | 25,43 | 843.864 |
25 jul 2023 | - | - | - | - | - | - |
24 jul 2023 | 25,17 | 25,25 | 24,96 | 25,09 | 25,09 | 655.350 |
21 jul 2023 | 25,34 | 25,40 | 25,08 | 25,21 | 25,21 | 1.693.051 |
20 jul 2023 | 25,48 | 25,69 | 25,15 | 25,35 | 25,35 | 1.399.234 |
19 jul 2023 | 25,25 | 25,43 | 25,14 | 25,41 | 25,41 | 1.099.749 |
18 jul 2023 | - | - | - | - | - | - |
17 jul 2023 | 24,44 | 24,52 | 24,38 | 24,52 | 24,52 | 463.937 |
14 jul 2023 | 24,47 | 24,53 | 24,29 | 24,43 | 24,43 | 2.664.958 |
13 jul 2023 | - | - | - | - | - | - |
12 jul 2023 | - | - | - | - | - | - |
11 jul 2023 | - | - | - | - | - | - |
10 jul 2023 | 23,42 | 23,54 | 23,22 | 23,30 | 23,30 | 601.844 |
07 jul 2023 | 23,36 | 23,46 | 23,11 | 23,26 | 23,26 | 618.983 |
06 jul 2023 | - | - | - | - | - | - |
05 jul 2023 | - | - | - | - | - | - |
04 jul 2023 | - | - | - | - | - | - |
03 jul 2023 | - | - | - | - | - | - |
30 jun 2023 | 23,78 | 23,87 | 23,50 | 23,71 | 23,71 | - |
29 jun 2023 | 23,57 | 23,95 | 23,47 | 23,77 | 23,77 | - |
28 jun 2023 | 23,33 | 23,53 | 23,16 | 23,48 | 23,48 | - |
27 jun 2023 | 22,95 | 23,19 | 22,83 | 23,16 | 23,16 | - |
26 jun 2023 | 22,85 | 22,85 | 22,61 | 22,73 | 22,73 | - |
23 jun 2023 | 23,10 | 23,29 | 22,69 | 22,79 | 22,79 | 901.091 |
22 jun 2023 | 23,66 | 23,68 | 23,27 | 23,34 | 23,34 | 758.907 |
21 jun 2023 | 23,83 | 23,83 | 23,65 | 23,69 | 23,69 | 790.466 |
20 jun 2023 | 23,61 | 23,88 | 23,46 | 23,80 | 23,80 | 2.344.405 |
19 jun 2023 | 23,31 | 23,70 | 23,28 | 23,58 | 23,58 | 610.999 |
16 jun 2023 | 23,28 | 23,30 | 23,01 | 23,28 | 23,28 | 636.827 |
15 jun 2023 | 22,86 | 23,28 | 22,84 | 23,17 | 23,17 | 540.822 |
14 jun 2023 | 22,94 | 23,22 | 22,91 | 22,99 | 22,99 | - |
13 jun 2023 | 22,87 | 22,93 | 22,66 | 22,90 | 22,90 | 457.965 |
09 jun 2023 | 22,75 | 22,95 | 22,71 | 22,88 | 22,88 | 544.323 |
08 jun 2023 | 22,78 | 22,81 | 22,58 | 22,69 | 22,69 | 293.835 |
07 jun 2023 | 22,91 | 22,97 | 22,63 | 22,69 | 22,69 | 679.999 |
06 jun 2023 | 22,92 | 23,04 | 22,71 | 22,77 | 22,77 | 392.364 |
05 jun 2023 | 22,95 | 23,32 | 22,86 | 23,09 | 23,09 | 477.588 |
02 jun 2023 | 22,85 | 22,86 | 22,58 | 22,79 | 22,79 | 731.062 |
01 jun 2023 | 22,77 | 23,05 | 22,73 | 22,78 | 22,78 | 1.487.552 |
31 may 2023 | 23,34 | 23,41 | 22,95 | 23,04 | 23,04 | 968.709 |
30 may 2023 | 23,70 | 23,78 | 23,28 | 23,37 | 23,37 | 583.936 |
29 may 2023 | - | - | - | - | - | - |
26 may 2023 | 23,34 | 23,56 | 23,34 | 23,43 | 23,43 | 514.237 |
25 may 2023 | 23,78 | 23,89 | 23,31 | 23,32 | 23,32 | 797.345 |
24 may 2023 | 23,88 | 24,02 | 23,71 | 23,93 | 23,93 | 391.083 |
23 may 2023 | 23,77 | 24,03 | 23,64 | 24,00 | 24,00 | 447.350 |
22 may 2023 | 24,07 | 24,13 | 23,69 | 23,80 | 23,80 | 531.869 |
19 may 2023 | 23,70 | 24,04 | 23,70 | 23,95 | 23,95 | 575.309 |
18 may 2023 | - | - | - | - | - | - |
17 may 2023 | 23,48 | 23,64 | 23,18 | 23,59 | 23,59 | - |
16 may 2023 | 23,52 | 23,72 | 23,47 | 23,56 | 23,56 | 844.625 |
15 may 2023 | 23,72 | 23,72 | 23,41 | 23,51 | 23,51 | 679.315 |
15 may 2023 | 0.81 Dividendo | |||||
12 may 2023 | 24,37 | 24,59 | 24,26 | 24,50 | 23,69 | 1.465.398 |
11 may 2023 | 23,99 | 24,34 | 23,99 | 24,29 | 23,49 | 932.375 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |