Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 22,70 | 22,86 | 22,47 | 22,64 | 22,64 | 25 |
02 may 2024 | 23,04 | 23,04 | 22,27 | 22,51 | 22,51 | 50 |
30 abr 2024 | 23,55 | 23,55 | 22,86 | 22,86 | 22,86 | 450 |
29 abr 2024 | 23,55 | 23,74 | 23,55 | 23,59 | 23,59 | - |
29 abr 2024 | 6.59196 Dividendo | |||||
26 abr 2024 | 24,30 | 24,30 | 24,03 | 24,11 | 17,52 | - |
25 abr 2024 | 23,81 | 24,21 | 23,45 | 23,45 | 17,04 | 500 |
24 abr 2024 | 24,17 | 24,17 | 23,04 | 23,04 | 16,74 | - |
23 abr 2024 | 23,92 | 23,92 | 23,47 | 23,68 | 17,21 | 1575 |
22 abr 2024 | 23,96 | 24,18 | 23,80 | 24,18 | 17,57 | 100 |
19 abr 2024 | 23,76 | 24,22 | 23,60 | 23,88 | 17,35 | - |
18 abr 2024 | 24,53 | 24,53 | 23,85 | 24,16 | 17,55 | 1190 |
17 abr 2024 | 24,16 | 24,81 | 24,16 | 24,52 | 17,82 | - |
16 abr 2024 | 25,30 | 25,30 | 24,62 | 24,62 | 17,89 | 80 |
15 abr 2024 | 26,00 | 26,00 | 25,06 | 25,06 | 18,21 | 800 |
12 abr 2024 | 25,30 | 26,01 | 25,30 | 26,01 | 18,90 | - |
11 abr 2024 | 24,74 | 25,46 | 24,74 | 25,34 | 18,41 | - |
10 abr 2024 | 24,41 | 25,00 | 24,41 | 24,82 | 18,03 | - |
09 abr 2024 | 24,43 | 24,99 | 24,43 | 24,81 | 18,03 | 100 |
08 abr 2024 | 24,20 | 24,44 | 24,20 | 24,44 | 17,76 | - |
05 abr 2024 | 24,03 | 24,66 | 24,03 | 24,45 | 17,77 | - |
04 abr 2024 | 24,24 | 24,51 | 24,21 | 24,25 | 17,62 | 40 |
03 abr 2024 | 23,91 | 24,23 | 23,91 | 24,23 | 17,61 | - |
02 abr 2024 | 23,19 | 23,91 | 23,19 | 23,84 | 17,32 | - |
28 mar 2024 | 23,17 | 23,38 | 22,93 | 23,38 | 16,99 | 210 |
27 mar 2024 | 22,98 | 23,13 | 22,90 | 22,97 | 16,69 | - |
26 mar 2024 | 23,66 | 23,66 | 23,44 | 23,45 | 17,04 | - |
25 mar 2024 | 22,90 | 23,43 | 22,90 | 23,38 | 16,99 | - |
22 mar 2024 | 22,80 | 23,24 | 22,80 | 23,24 | 16,89 | 300 |
21 mar 2024 | 23,39 | 23,70 | 23,39 | 23,39 | 16,99 | - |
20 mar 2024 | 23,06 | 23,39 | 23,06 | 23,23 | 16,88 | - |
19 mar 2024 | 22,99 | 23,32 | 22,99 | 23,25 | 16,89 | - |
18 mar 2024 | 22,89 | 23,34 | 22,89 | 22,99 | 16,70 | - |
15 mar 2024 | 23,10 | 23,36 | 23,02 | 23,02 | 16,73 | 300 |
14 mar 2024 | 22,81 | 23,42 | 22,75 | 23,10 | 16,78 | - |
13 mar 2024 | 22,55 | 23,08 | 22,55 | 23,08 | 16,77 | 100 |
12 mar 2024 | 22,69 | 23,05 | 22,69 | 22,84 | 16,60 | - |
11 mar 2024 | 22,41 | 22,99 | 22,41 | 22,53 | 16,37 | 15 |
08 mar 2024 | 22,97 | 23,22 | 22,91 | 22,91 | 16,65 | - |
07 mar 2024 | 23,00 | 23,00 | 22,74 | 22,79 | 16,56 | 587 |
06 mar 2024 | 22,45 | 22,96 | 22,45 | 22,96 | 16,68 | - |
05 mar 2024 | 22,68 | 22,68 | 22,31 | 22,53 | 16,37 | - |
04 mar 2024 | 22,71 | 23,24 | 22,71 | 22,94 | 16,67 | 450 |
01 mar 2024 | 22,29 | 23,10 | 22,29 | 22,87 | 16,62 | 1000 |
29 feb 2024 | 22,52 | 22,52 | 22,33 | 22,49 | 16,34 | - |
28 feb 2024 | 22,67 | 22,67 | 22,47 | 22,66 | 16,46 | - |
27 feb 2024 | 22,60 | 22,81 | 22,60 | 22,81 | 16,57 | - |
26 feb 2024 | 22,13 | 22,66 | 22,13 | 22,66 | 16,46 | - |
23 feb 2024 | 22,71 | 22,89 | 22,32 | 22,44 | 16,30 | - |
22 feb 2024 | 23,00 | 23,11 | 22,77 | 22,77 | 16,54 | - |
21 feb 2024 | 22,84 | 22,84 | 22,68 | 22,77 | 16,54 | - |
20 feb 2024 | 23,25 | 23,25 | 22,76 | 22,86 | 16,61 | 1025 |
19 feb 2024 | 23,28 | 23,28 | 22,84 | 23,09 | 16,78 | - |
16 feb 2024 | 22,74 | 22,96 | 22,74 | 22,92 | 16,65 | - |
15 feb 2024 | 23,03 | 23,03 | 22,39 | 22,39 | 16,27 | - |
14 feb 2024 | 22,80 | 23,04 | 22,76 | 23,00 | 16,71 | - |
13 feb 2024 | 23,46 | 23,48 | 22,48 | 22,48 | 16,33 | 200 |
13 feb 2024 | 6.33546 Dividendo | |||||
12 feb 2024 | 23,42 | 23,88 | 23,34 | 23,88 | 12,75 | 180 |
09 feb 2024 | 23,10 | 23,68 | 23,10 | 23,66 | 12,63 | 70 |
08 feb 2024 | 22,51 | 23,09 | 22,51 | 22,91 | 12,23 | 120 |
07 feb 2024 | 23,85 | 23,85 | 23,64 | 23,64 | 12,62 | - |
06 feb 2024 | 23,39 | 23,76 | 23,39 | 23,72 | 12,66 | - |
05 feb 2024 | 23,82 | 23,82 | 23,31 | 23,31 | 12,44 | 750 |
02 feb 2024 | 24,04 | 24,28 | 23,98 | 23,98 | 12,80 | - |
01 feb 2024 | 24,30 | 24,72 | 24,30 | 24,59 | 13,13 | - |
31 ene 2024 | 24,72 | 24,92 | 24,72 | 24,81 | 13,24 | - |
30 ene 2024 | 24,80 | 24,83 | 24,61 | 24,67 | 13,17 | - |
29 ene 2024 | 24,90 | 25,20 | 24,70 | 24,70 | 13,19 | - |
26 ene 2024 | 24,28 | 24,91 | 24,28 | 24,91 | 13,30 | - |
25 ene 2024 | 23,63 | 24,62 | 23,63 | 24,62 | 13,14 | 100 |
24 ene 2024 | 23,59 | 23,90 | 23,59 | 23,83 | 12,72 | 200 |
23 ene 2024 | 23,43 | 23,83 | 23,43 | 23,65 | 12,62 | - |
22 ene 2024 | 23,24 | 23,63 | 23,24 | 23,46 | 12,52 | - |
19 ene 2024 | 23,61 | 23,97 | 23,61 | 23,83 | 12,72 | 20 |
18 ene 2024 | 23,95 | 24,05 | 23,61 | 24,05 | 12,84 | 290 |
17 ene 2024 | 24,00 | 24,00 | 23,63 | 23,63 | 12,61 | - |
16 ene 2024 | 24,50 | 24,71 | 24,12 | 24,67 | 13,17 | 120 |
15 ene 2024 | 24,82 | 24,82 | 24,54 | 24,54 | 13,10 | - |
12 ene 2024 | 24,79 | 25,35 | 24,79 | 25,31 | 13,51 | - |
11 ene 2024 | 24,75 | 25,20 | 24,75 | 24,92 | 13,30 | 2350 |
10 ene 2024 | 25,23 | 25,46 | 25,04 | 25,12 | 13,41 | - |
09 ene 2024 | 25,36 | 25,80 | 25,36 | 25,50 | 13,61 | - |
08 ene 2024 | 26,39 | 26,39 | 25,31 | 25,32 | 13,52 | - |
05 ene 2024 | 26,92 | 26,92 | 26,47 | 26,47 | 14,13 | - |
04 ene 2024 | 26,40 | 26,95 | 26,40 | 26,95 | 14,39 | - |
03 ene 2024 | 25,78 | 26,08 | 25,74 | 26,08 | 13,92 | - |
02 ene 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 14,00 | - |
29 dic 2023 | 25,76 | 26,29 | 25,76 | 26,29 | 14,03 | - |
28 dic 2023 | 26,70 | 26,70 | 26,39 | 26,39 | 14,09 | - |
27 dic 2023 | 26,34 | 26,34 | 26,34 | 26,34 | 14,06 | - |
22 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 14,07 | - |
21 dic 2023 | 25,81 | 25,81 | 25,81 | 25,81 | 13,78 | - |
20 dic 2023 | 26,14 | 26,14 | 26,14 | 26,14 | 13,95 | - |
19 dic 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 13,98 | - |
18 dic 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 13,70 | - |
15 dic 2023 | 25,84 | 26,25 | 25,73 | 25,76 | 13,75 | - |
14 dic 2023 | 24,99 | 25,54 | 24,99 | 25,54 | 13,63 | - |
13 dic 2023 | 24,34 | 24,94 | 24,17 | 24,86 | 13,27 | - |
12 dic 2023 | 25,42 | 25,42 | 24,58 | 24,58 | 13,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |