Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 23,18 | 23,72 | 23,18 | 23,68 | 23,68 | 50 |
09 may 2024 | 23,01 | 23,15 | 23,00 | 23,15 | 23,15 | - |
08 may 2024 | 23,28 | 23,28 | 22,78 | 22,99 | 22,99 | - |
07 may 2024 | 23,38 | 23,38 | 23,14 | 23,25 | 23,25 | - |
06 may 2024 | 22,60 | 23,35 | 22,60 | 23,28 | 23,28 | - |
03 may 2024 | 22,83 | 22,83 | 22,56 | 22,58 | 22,58 | - |
02 may 2024 | 23,17 | 23,17 | 22,31 | 22,80 | 22,80 | - |
30 abr 2024 | 23,72 | 23,72 | 22,93 | 23,14 | 23,14 | - |
29 abr 2024 | 23,52 | 23,85 | 23,52 | 23,74 | 23,74 | - |
29 abr 2024 | 6.59196 Dividendo | |||||
26 abr 2024 | 24,44 | 24,44 | 24,06 | 24,06 | 17,47 | - |
25 abr 2024 | 23,86 | 24,29 | 23,86 | 24,08 | 17,48 | - |
24 abr 2024 | 24,41 | 24,41 | 23,39 | 23,87 | 17,33 | - |
23 abr 2024 | 24,06 | 24,25 | 23,54 | 24,25 | 17,61 | - |
22 abr 2024 | 24,09 | 24,09 | 23,84 | 24,02 | 17,44 | - |
19 abr 2024 | 24,32 | 24,32 | 23,62 | 24,12 | 17,51 | - |
18 abr 2024 | 24,67 | 24,67 | 23,93 | 24,24 | 17,60 | - |
17 abr 2024 | 24,64 | 24,88 | 24,20 | 24,65 | 17,90 | 50 |
16 abr 2024 | 25,10 | 25,30 | 24,55 | 24,57 | 17,84 | - |
15 abr 2024 | 25,99 | 25,99 | 25,00 | 25,07 | 18,20 | - |
12 abr 2024 | 25,44 | 26,08 | 25,44 | 25,97 | 18,85 | - |
11 abr 2024 | 24,89 | 25,51 | 24,89 | 25,40 | 18,44 | - |
10 abr 2024 | 24,87 | 25,10 | 24,69 | 24,81 | 18,01 | - |
09 abr 2024 | 24,57 | 24,99 | 24,57 | 24,86 | 18,05 | - |
08 abr 2024 | 24,75 | 24,75 | 24,35 | 24,54 | 17,82 | - |
05 abr 2024 | 24,17 | 24,75 | 24,17 | 24,57 | 17,84 | - |
04 abr 2024 | 24,37 | 24,41 | 24,12 | 24,22 | 17,58 | - |
03 abr 2024 | 24,05 | 24,46 | 24,05 | 24,34 | 17,67 | - |
02 abr 2024 | 23,32 | 24,06 | 23,32 | 24,05 | 17,46 | - |
28 mar 2024 | 23,31 | 23,54 | 23,25 | 23,37 | 16,97 | - |
27 mar 2024 | 23,47 | 23,47 | 23,04 | 23,30 | 16,92 | - |
26 mar 2024 | 23,81 | 23,81 | 23,36 | 23,39 | 16,98 | - |
25 mar 2024 | 23,40 | 23,76 | 23,38 | 23,76 | 17,25 | - |
22 mar 2024 | 23,21 | 23,34 | 23,12 | 23,34 | 16,95 | - |
21 mar 2024 | 23,41 | 23,72 | 23,39 | 23,48 | 17,05 | - |
20 mar 2024 | 23,47 | 23,48 | 23,28 | 23,37 | 16,97 | - |
19 mar 2024 | 23,11 | 23,49 | 23,11 | 23,47 | 17,04 | - |
18 mar 2024 | 23,06 | 23,43 | 23,05 | 23,18 | 16,83 | - |
15 mar 2024 | 23,29 | 23,37 | 23,03 | 23,03 | 16,72 | - |
14 mar 2024 | 23,27 | 23,40 | 23,11 | 23,33 | 16,94 | - |
13 mar 2024 | 22,74 | 23,26 | 22,74 | 23,25 | 16,88 | - |
12 mar 2024 | 22,82 | 23,06 | 22,61 | 22,61 | 16,42 | - |
11 mar 2024 | 22,84 | 22,94 | 22,58 | 22,74 | 16,51 | - |
08 mar 2024 | 23,10 | 23,29 | 22,91 | 22,93 | 16,65 | - |
07 mar 2024 | 23,00 | 23,07 | 22,78 | 23,07 | 16,75 | - |
06 mar 2024 | 22,58 | 23,12 | 22,58 | 23,00 | 16,70 | - |
05 mar 2024 | 22,86 | 22,86 | 22,51 | 22,58 | 16,39 | - |
04 mar 2024 | 23,13 | 23,16 | 22,75 | 23,02 | 16,71 | - |
01 mar 2024 | 22,42 | 23,10 | 22,42 | 23,06 | 16,74 | - |
29 feb 2024 | 22,65 | 22,65 | 22,38 | 22,38 | 16,25 | - |
28 feb 2024 | 22,81 | 22,81 | 22,55 | 22,65 | 16,44 | - |
27 feb 2024 | 22,73 | 22,87 | 22,73 | 22,85 | 16,59 | - |
26 feb 2024 | 22,49 | 22,75 | 22,40 | 22,73 | 16,50 | - |
23 feb 2024 | 22,84 | 22,96 | 22,34 | 22,65 | 16,44 | 100 |
22 feb 2024 | 23,13 | 23,23 | 22,83 | 22,87 | 16,60 | - |
21 feb 2024 | 22,98 | 22,98 | 22,68 | 22,97 | 16,68 | - |
20 feb 2024 | 23,26 | 23,26 | 22,86 | 22,96 | 16,67 | - |
19 feb 2024 | 23,32 | 23,32 | 22,92 | 23,26 | 16,89 | - |
16 feb 2024 | 22,87 | 23,40 | 22,87 | 23,40 | 16,99 | - |
15 feb 2024 | 23,16 | 23,16 | 22,50 | 22,93 | 16,65 | 400 |
14 feb 2024 | 22,93 | 23,20 | 22,85 | 22,89 | 16,62 | - |
13 feb 2024 | 23,58 | 23,58 | 22,72 | 22,72 | 16,50 | - |
13 feb 2024 | 6.33546 Dividendo | |||||
12 feb 2024 | 23,55 | 24,14 | 23,50 | 24,14 | 12,93 | - |
09 feb 2024 | 23,23 | 24,00 | 23,23 | 24,00 | 12,85 | - |
08 feb 2024 | 22,72 | 23,24 | 22,67 | 23,24 | 12,44 | - |
07 feb 2024 | 23,99 | 23,99 | 22,89 | 23,00 | 12,32 | - |
06 feb 2024 | 23,50 | 23,98 | 23,50 | 23,96 | 12,83 | - |
05 feb 2024 | 23,96 | 23,96 | 23,36 | 23,47 | 12,57 | - |
02 feb 2024 | 24,61 | 24,61 | 23,67 | 23,96 | 12,83 | - |
01 feb 2024 | 24,77 | 24,82 | 24,60 | 24,60 | 13,17 | 200 |
31 ene 2024 | 24,85 | 25,04 | 24,73 | 24,74 | 13,25 | - |
30 ene 2024 | 24,95 | 24,95 | 24,74 | 24,90 | 13,33 | - |
29 ene 2024 | 24,94 | 25,34 | 24,80 | 24,90 | 13,33 | - |
26 ene 2024 | 24,63 | 24,95 | 24,63 | 24,84 | 13,30 | - |
25 ene 2024 | 23,99 | 24,64 | 23,99 | 24,64 | 13,19 | - |
24 ene 2024 | 23,93 | 23,99 | 23,72 | 23,96 | 12,83 | - |
23 ene 2024 | 23,79 | 23,99 | 23,65 | 23,92 | 12,81 | - |
22 ene 2024 | 23,66 | 23,77 | 23,47 | 23,75 | 12,72 | - |
19 ene 2024 | 23,96 | 24,00 | 23,68 | 23,69 | 12,69 | - |
18 ene 2024 | 23,98 | 24,11 | 23,76 | 23,94 | 12,82 | - |
17 ene 2024 | 24,62 | 24,62 | 23,73 | 23,96 | 12,83 | - |
16 ene 2024 | 24,80 | 24,88 | 24,17 | 24,65 | 13,20 | 12 |
15 ene 2024 | 25,45 | 25,45 | 24,57 | 24,61 | 13,18 | - |
12 ene 2024 | 25,21 | 25,59 | 25,18 | 25,20 | 13,49 | - |
11 ene 2024 | 24,95 | 25,28 | 24,88 | 25,21 | 13,50 | - |
10 ene 2024 | 25,62 | 25,62 | 25,03 | 25,06 | 13,42 | - |
09 ene 2024 | 25,39 | 25,93 | 25,39 | 25,55 | 13,68 | - |
08 ene 2024 | 26,42 | 26,42 | 25,36 | 25,39 | 13,60 | - |
05 ene 2024 | 26,97 | 26,97 | 26,41 | 26,57 | 14,23 | - |
04 ene 2024 | 26,50 | 27,25 | 26,50 | 26,88 | 14,39 | - |
03 ene 2024 | 26,37 | 26,51 | 25,79 | 26,51 | 14,20 | - |
02 ene 2024 | 26,33 | 26,89 | 26,28 | 26,38 | 14,13 | - |
29 dic 2023 | 26,30 | 26,40 | 26,25 | 26,39 | 14,13 | - |
28 dic 2023 | 26,81 | 26,81 | 26,28 | 26,29 | 14,08 | - |
27 dic 2023 | 26,38 | 27,00 | 26,38 | 26,66 | 14,28 | - |
22 dic 2023 | 26,39 | 26,63 | 26,21 | 26,29 | 14,08 | - |
21 dic 2023 | 26,28 | 26,63 | 26,16 | 26,35 | 14,11 | - |
20 dic 2023 | 26,18 | 26,70 | 26,17 | 26,28 | 14,07 | - |
19 dic 2023 | 26,22 | 26,22 | 25,98 | 26,16 | 14,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |