Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 24,87 | 24,84 | 24,84 | 24,84 | 24,84 | 9 |
01 may 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
01 may 2024 | 0.062 Dividendo | |||||
30 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,78 | 100 |
29 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,80 | 100 |
26 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,78 | - |
25 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,76 | 100 |
24 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,86 | 100 |
23 abr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,88 | 100 |
22 abr 2024 | 24,90 | 24,90 | 24,84 | 24,84 | 24,78 | 100 |
19 abr 2024 | 24,89 | 24,89 | 24,84 | 24,84 | 24,78 | 400 |
18 abr 2024 | 24,91 | 24,96 | 24,91 | 24,96 | 24,90 | 300 |
17 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,85 | - |
16 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,83 | - |
15 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,83 | 100 |
12 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,85 | 100 |
11 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,79 | 100 |
10 abr 2024 | 24,86 | 24,86 | 24,84 | 24,84 | 24,78 | 500 |
09 abr 2024 | 24,98 | 24,98 | 24,96 | 24,96 | 24,90 | 100 |
08 abr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,92 | 200 |
05 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,83 | 1600 |
04 abr 2024 | 24,99 | 25,05 | 24,99 | 25,05 | 24,99 | 100 |
03 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,86 | 100 |
02 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,94 | 100 |
01 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,01 | - |
01 abr 2024 | 0.064 Dividendo | |||||
28 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,10 | 1400 |
27 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,08 | 100 |
26 mar 2024 | 25,23 | 25,23 | 25,20 | 25,20 | 25,07 | 100 |
25 mar 2024 | 25,61 | 25,61 | 25,23 | 25,23 | 25,10 | 900 |
22 mar 2024 | 25,30 | 25,30 | 25,27 | 25,27 | 25,14 | 100 |
21 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,11 | 100 |
20 mar 2024 | 25,28 | 26,77 | 25,25 | 25,25 | 25,12 | 6700 |
19 mar 2024 | 25,31 | 25,31 | 25,28 | 25,28 | 25,15 | 300 |
18 mar 2024 | 25,29 | 25,29 | 25,27 | 25,27 | 25,14 | 200 |
15 mar 2024 | 25,24 | 25,27 | 25,24 | 25,27 | 25,14 | 1000 |
14 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,15 | 100 |
13 mar 2024 | 25,36 | 25,36 | 25,34 | 25,34 | 25,21 | 300 |
12 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,20 | - |
11 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,22 | 100 |
08 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,22 | 100 |
07 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,20 | 100 |
06 mar 2024 | 25,33 | 25,33 | 25,31 | 25,31 | 25,18 | 200 |
05 mar 2024 | 25,31 | 25,31 | 25,30 | 25,30 | 25,17 | 400 |
04 mar 2024 | 25,15 | 25,27 | 25,15 | 25,27 | 25,15 | 700 |
01 mar 2024 | 25,31 | 25,31 | 25,28 | 25,28 | 25,15 | 400 |
01 mar 2024 | 0.061 Dividendo | |||||
29 feb 2024 | 25,34 | 25,34 | 25,31 | 25,31 | 25,12 | 100 |
28 feb 2024 | 25,28 | 25,34 | 25,28 | 25,31 | 25,12 | 1000 |
27 feb 2024 | 25,26 | 25,26 | 25,25 | 25,25 | 25,06 | 200 |
26 feb 2024 | 25,32 | 25,33 | 25,30 | 25,30 | 25,11 | 400 |
23 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,11 | 100 |
22 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,07 | 100 |
21 feb 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,08 | 100 |
20 feb 2024 | 25,28 | 25,28 | 25,27 | 25,27 | 25,08 | 100 |
16 feb 2024 | 25,23 | 25,26 | 25,23 | 25,24 | 25,05 | 2200 |
15 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,07 | 100 |
14 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,05 | - |
13 feb 2024 | 25,20 | 25,20 | 25,17 | 25,17 | 24,98 | 3100 |
12 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,11 | 100 |
09 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,06 | 100 |
08 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,06 | - |
07 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,06 | 100 |
06 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,07 | - |
05 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,02 | 100 |
02 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,13 | 100 |
01 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,32 | 100 |
01 feb 2024 | 0.04 Dividendo | |||||
31 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,20 | - |
30 ene 2024 | 25,27 | 25,30 | 25,26 | 25,28 | 25,05 | 1200 |
29 ene 2024 | 25,25 | 25,26 | 25,25 | 25,25 | 25,02 | 700 |
26 ene 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,94 | 100 |
25 ene 2024 | 25,19 | 25,19 | 25,17 | 25,17 | 24,95 | 100 |
24 ene 2024 | 25,15 | 25,17 | 25,14 | 25,16 | 24,93 | 900 |
23 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,92 | 100 |
22 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 24,96 | 400 |
19 ene 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,94 | 100 |
18 ene 2024 | 25,24 | 25,25 | 25,20 | 25,20 | 24,98 | 1400 |
17 ene 2024 | 25,28 | 25,28 | 25,26 | 25,26 | 25,04 | 500.200 |
16 ene 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,10 | 100 |
12 ene 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,16 | - |
11 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,17 | - |
10 ene 2024 | 25,39 | 25,40 | 25,37 | 25,37 | 25,14 | 6500 |
09 ene 2024 | 25,42 | 25,42 | 25,39 | 25,39 | 25,16 | 200 |
08 ene 2024 | 25,42 | 25,42 | 25,41 | 25,41 | 25,18 | 200 |
05 ene 2024 | 25,31 | 25,34 | 25,31 | 25,34 | 25,11 | 500 |
04 ene 2024 | 25,35 | 25,36 | 25,34 | 25,34 | 25,12 | 300 |
03 ene 2024 | 25,37 | 25,41 | 25,37 | 25,40 | 25,17 | 900 |
02 ene 2024 | 25,37 | 25,37 | 25,35 | 25,35 | 25,12 | 100 |
29 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,17 | 200 |
28 dic 2023 | 25,36 | 25,36 | 25,36 | 25,36 | 25,13 | 300 |
27 dic 2023 | 25,38 | 25,41 | 25,38 | 25,41 | 25,18 | 4800 |
26 dic 2023 | 25,33 | 25,34 | 25,33 | 25,33 | 25,10 | 1400 |
22 dic 2023 | 25,33 | 25,33 | 25,32 | 25,32 | 25,09 | 900 |
21 dic 2023 | 25,34 | 25,34 | 25,33 | 25,33 | 25,10 | 1300 |
20 dic 2023 | 25,31 | 25,34 | 25,31 | 25,33 | 25,10 | 1700 |
19 dic 2023 | 25,27 | 25,28 | 25,26 | 25,26 | 25,04 | 2500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |