Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 24,50 | 24,56 | 24,50 | 24,56 | 24,56 | 300 |
06 may 2024 | 24,74 | 24,84 | 24,74 | 24,84 | 24,84 | 300 |
03 may 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | 100 |
02 may 2024 | 23,85 | 24,17 | 23,85 | 24,17 | 24,17 | 400 |
01 may 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | 100 |
30 abr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | 100 |
29 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | 100 |
26 abr 2024 | 24,01 | 24,02 | 24,01 | 24,02 | 24,02 | 300 |
25 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | 100 |
24 abr 2024 | 24,04 | 24,04 | 23,82 | 23,82 | 23,82 | 400 |
23 abr 2024 | 23,62 | 23,94 | 23,62 | 23,94 | 23,94 | 400 |
22 abr 2024 | 23,35 | 23,42 | 23,35 | 23,42 | 23,42 | 300 |
19 abr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | 100 |
18 abr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | 100 |
17 abr 2024 | 23,72 | 23,86 | 23,66 | 23,66 | 23,66 | 400 |
16 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | 100 |
15 abr 2024 | 24,48 | 24,48 | 23,91 | 23,91 | 23,91 | 500 |
12 abr 2024 | 24,27 | 24,27 | 24,26 | 24,26 | 24,26 | 300 |
11 abr 2024 | 24,75 | 24,89 | 24,75 | 24,89 | 24,89 | 200 |
10 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | 100 |
09 abr 2024 | 25,01 | 25,08 | 25,01 | 25,08 | 25,08 | 200 |
08 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | 100 |
05 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 100 |
04 abr 2024 | 25,22 | 25,22 | 24,73 | 24,73 | 24,73 | 100 |
03 abr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | 100 |
02 abr 2024 | 24,92 | 25,02 | 24,87 | 25,02 | 25,02 | 700 |
01 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | 100 |
28 mar 2024 | 25,27 | 25,27 | 25,23 | 25,23 | 25,23 | 700 |
27 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 100 |
26 mar 2024 | 25,35 | 25,35 | 25,26 | 25,26 | 25,26 | 400 |
25 mar 2024 | 25,05 | 25,17 | 25,05 | 25,17 | 25,17 | 400 |
22 mar 2024 | 25,42 | 25,42 | 25,28 | 25,28 | 25,28 | 2800 |
21 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | 100 |
21 mar 2024 | 0.003 Dividendo | |||||
20 mar 2024 | 25,07 | 25,42 | 25,07 | 25,42 | 25,42 | 900 |
19 mar 2024 | 24,77 | 25,04 | 24,77 | 25,04 | 25,04 | 100 |
18 mar 2024 | 25,23 | 25,23 | 25,12 | 25,12 | 25,12 | 500 |
15 mar 2024 | 25,07 | 25,07 | 25,01 | 25,01 | 25,01 | 1500 |
14 mar 2024 | 25,42 | 25,42 | 25,10 | 25,10 | 25,10 | 300 |
13 mar 2024 | 25,51 | 25,68 | 25,51 | 25,54 | 25,54 | 600 |
12 mar 2024 | 25,30 | 25,54 | 25,30 | 25,54 | 25,53 | 1300 |
11 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | 100 |
08 mar 2024 | 24,92 | 24,98 | 24,92 | 24,98 | 24,98 | 200 |
07 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | 100 |
06 mar 2024 | 25,20 | 25,20 | 25,06 | 25,06 | 25,06 | 400 |
05 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,82 | 200 |
04 mar 2024 | 25,21 | 25,27 | 25,16 | 25,16 | 25,15 | 900 |
01 mar 2024 | 24,98 | 25,28 | 24,98 | 25,28 | 25,28 | 1200 |
29 feb 2024 | 24,85 | 24,92 | 24,85 | 24,92 | 24,92 | 300 |
28 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | 200 |
27 feb 2024 | 24,77 | 24,84 | 24,77 | 24,84 | 24,84 | 400 |
26 feb 2024 | 24,76 | 24,76 | 24,73 | 24,75 | 24,74 | 1300 |
23 feb 2024 | 24,94 | 24,94 | 24,74 | 24,74 | 24,74 | 400 |
22 feb 2024 | 24,73 | 24,81 | 24,73 | 24,81 | 24,81 | 1500 |
21 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,29 | 100 |
20 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | 100 |
16 feb 2024 | 25,27 | 25,27 | 24,96 | 24,96 | 24,95 | 400 |
15 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,29 | 100 |
14 feb 2024 | 24,89 | 25,11 | 24,83 | 25,11 | 25,11 | 800 |
13 feb 2024 | 24,53 | 24,58 | 24,53 | 24,58 | 24,58 | 500 |
12 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | 100 |
09 feb 2024 | 24,94 | 25,01 | 24,94 | 25,01 | 25,01 | 3300 |
08 feb 2024 | 24,83 | 24,89 | 24,83 | 24,89 | 24,88 | 500 |
07 feb 2024 | 24,66 | 24,74 | 24,66 | 24,74 | 24,74 | 200 |
06 feb 2024 | 24,57 | 24,66 | 24,57 | 24,66 | 24,66 | 800 |
05 feb 2024 | 24,33 | 24,41 | 24,29 | 24,32 | 24,31 | 4900 |
02 feb 2024 | 24,20 | 24,34 | 24,20 | 24,34 | 24,34 | 400 |
01 feb 2024 | 23,88 | 24,15 | 23,88 | 24,15 | 24,14 | 400 |
31 ene 2024 | 23,79 | 23,79 | 23,78 | 23,78 | 23,78 | 600 |
30 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | 100 |
29 ene 2024 | 23,94 | 24,17 | 23,93 | 24,17 | 24,16 | 1300 |
26 ene 2024 | 24,12 | 24,19 | 24,01 | 24,05 | 24,04 | 2300 |
25 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 200 |
24 ene 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,08 | 100 |
23 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | 100 |
22 ene 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | 100 |
19 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,39 | 200 |
18 ene 2024 | 23,03 | 23,12 | 23,03 | 23,12 | 23,12 | 200 |
17 ene 2024 | 22,47 | 22,66 | 22,47 | 22,66 | 22,65 | 1400 |
16 ene 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | 1200 |
12 ene 2024 | 22,95 | 22,95 | 22,94 | 22,94 | 22,94 | 600 |
11 ene 2024 | 23,07 | 23,07 | 22,83 | 23,00 | 23,00 | 6300 |
10 ene 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | 100 |
09 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,89 | - |
08 ene 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | 100 |
05 ene 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,65 | 600 |
04 ene 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,70 | 300 |
03 ene 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | 300 |
02 ene 2024 | 23,25 | 23,25 | 22,90 | 22,90 | 22,89 | 500 |
29 dic 2023 | 23,67 | 23,67 | 23,51 | 23,51 | 23,51 | 600 |
28 dic 2023 | 23,61 | 23,61 | 23,56 | 23,56 | 23,55 | 900 |
27 dic 2023 | 23,42 | 23,47 | 23,41 | 23,47 | 23,47 | 3800 |
26 dic 2023 | 23,41 | 23,48 | 23,41 | 23,48 | 23,48 | 600 |
22 dic 2023 | 23,18 | 23,34 | 23,17 | 23,17 | 23,17 | 1600 |
22 dic 2023 | 0.15 Dividendo | |||||
21 dic 2023 | 23,73 | 23,73 | 23,73 | 23,73 | 23,58 | 100 |
20 dic 2023 | 23,80 | 23,80 | 23,35 | 23,35 | 23,20 | 9200 |
19 dic 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,69 | 500 |
18 dic 2023 | 23,54 | 23,55 | 23,51 | 23,51 | 23,36 | 500 |
15 dic 2023 | 23,68 | 23,70 | 23,46 | 23,46 | 23,31 | 400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |