Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25,20 | 25,20 | 24,00 | 24,14 | 24,14 | 5.511.900 |
09 may 2024 | 22,93 | 23,26 | 22,79 | 22,94 | 22,94 | 4.025.500 |
08 may 2024 | 22,47 | 23,00 | 22,36 | 22,86 | 22,86 | 2.369.100 |
07 may 2024 | 22,69 | 22,80 | 22,58 | 22,62 | 22,62 | 2.518.200 |
06 may 2024 | 22,82 | 22,85 | 22,47 | 22,53 | 22,53 | 1.427.900 |
03 may 2024 | 22,75 | 23,04 | 22,48 | 22,70 | 22,70 | 1.289.800 |
02 may 2024 | 22,60 | 22,60 | 22,20 | 22,40 | 22,40 | 1.831.200 |
01 may 2024 | 22,02 | 22,60 | 21,96 | 22,35 | 22,35 | 2.225.300 |
30 abr 2024 | 22,20 | 22,24 | 21,87 | 21,97 | 21,97 | 1.925.600 |
29 abr 2024 | 22,51 | 22,70 | 22,26 | 22,39 | 22,39 | 1.417.000 |
26 abr 2024 | 22,34 | 22,45 | 22,23 | 22,24 | 22,24 | 1.616.900 |
25 abr 2024 | 22,27 | 22,57 | 22,22 | 22,33 | 22,33 | 1.303.500 |
24 abr 2024 | 22,79 | 22,79 | 22,51 | 22,52 | 22,52 | 1.390.200 |
23 abr 2024 | 22,76 | 23,09 | 22,75 | 22,79 | 22,79 | 1.273.700 |
22 abr 2024 | 22,87 | 22,92 | 22,67 | 22,80 | 22,80 | 1.362.200 |
19 abr 2024 | 22,80 | 22,98 | 22,67 | 22,84 | 22,84 | 1.402.300 |
18 abr 2024 | 23,19 | 23,19 | 22,69 | 22,73 | 22,73 | 1.724.300 |
17 abr 2024 | 23,23 | 23,29 | 22,59 | 23,05 | 23,05 | 2.704.000 |
16 abr 2024 | 23,32 | 23,43 | 23,04 | 23,28 | 23,28 | 1.302.100 |
15 abr 2024 | 24,00 | 24,16 | 23,35 | 23,44 | 23,44 | 2.343.800 |
12 abr 2024 | 24,31 | 24,39 | 23,89 | 23,94 | 23,94 | 1.746.700 |
11 abr 2024 | 24,51 | 24,61 | 24,18 | 24,45 | 24,45 | 2.803.600 |
10 abr 2024 | 24,19 | 24,44 | 23,91 | 24,36 | 24,36 | 2.963.500 |
09 abr 2024 | 23,92 | 24,92 | 23,84 | 24,82 | 24,82 | 2.610.800 |
08 abr 2024 | 23,81 | 24,05 | 23,67 | 23,92 | 23,92 | 1.300.400 |
05 abr 2024 | 23,61 | 23,98 | 23,51 | 23,67 | 23,67 | 1.624.300 |
04 abr 2024 | 23,88 | 24,32 | 23,47 | 23,78 | 23,78 | 2.784.800 |
03 abr 2024 | 23,74 | 23,89 | 23,61 | 23,64 | 23,64 | 1.321.100 |
02 abr 2024 | 24,25 | 24,25 | 23,78 | 23,83 | 23,83 | 1.997.400 |
01 abr 2024 | 24,92 | 24,97 | 24,45 | 24,48 | 24,48 | 1.530.400 |
28 mar 2024 | 24,95 | 25,23 | 24,90 | 24,92 | 24,92 | 2.377.300 |
27 mar 2024 | 24,62 | 24,82 | 24,38 | 24,77 | 24,77 | 1.974.100 |
27 mar 2024 | 0.22 Dividendo | |||||
26 mar 2024 | 24,77 | 24,94 | 24,62 | 24,68 | 24,46 | 1.299.100 |
25 mar 2024 | 24,88 | 25,05 | 24,70 | 24,76 | 24,54 | 1.555.200 |
22 mar 2024 | 25,45 | 25,45 | 24,79 | 24,81 | 24,59 | 1.582.300 |
21 mar 2024 | 25,03 | 25,27 | 24,87 | 25,23 | 25,01 | 3.003.600 |
20 mar 2024 | 24,35 | 24,92 | 24,32 | 24,83 | 24,61 | 5.214.700 |
19 mar 2024 | 24,70 | 24,78 | 24,32 | 24,43 | 24,21 | 3.230.400 |
18 mar 2024 | 25,26 | 25,42 | 24,67 | 24,72 | 24,50 | 1.994.500 |
15 mar 2024 | 25,11 | 25,47 | 25,11 | 25,25 | 25,02 | 3.222.500 |
14 mar 2024 | 25,57 | 25,71 | 25,01 | 25,39 | 25,16 | 2.085.900 |
13 mar 2024 | 25,97 | 26,18 | 25,64 | 25,73 | 25,50 | 2.200.600 |
12 mar 2024 | 26,23 | 26,41 | 25,60 | 25,92 | 25,69 | 3.966.100 |
11 mar 2024 | 26,11 | 26,32 | 25,92 | 26,31 | 26,08 | 2.423.200 |
08 mar 2024 | 26,48 | 26,62 | 25,95 | 26,28 | 26,05 | 1.654.200 |
07 mar 2024 | 26,03 | 26,25 | 25,76 | 26,22 | 25,99 | 2.340.600 |
06 mar 2024 | 26,15 | 26,22 | 25,73 | 25,92 | 25,69 | 1.192.400 |
05 mar 2024 | 25,98 | 26,30 | 25,80 | 26,00 | 25,77 | 1.332.300 |
04 mar 2024 | 26,14 | 26,26 | 25,58 | 26,07 | 25,84 | 2.616.000 |
01 mar 2024 | 25,21 | 26,26 | 25,07 | 26,24 | 26,01 | 4.114.300 |
29 feb 2024 | 25,95 | 26,02 | 24,99 | 25,30 | 25,07 | 10.019.500 |
28 feb 2024 | 24,92 | 25,68 | 24,82 | 24,99 | 24,77 | 10.958.500 |
27 feb 2024 | 25,37 | 25,68 | 24,91 | 24,94 | 24,72 | 3.301.000 |
26 feb 2024 | 25,70 | 26,08 | 24,95 | 25,25 | 25,02 | 3.792.400 |
23 feb 2024 | 26,50 | 27,38 | 25,64 | 25,77 | 25,54 | 6.371.300 |
22 feb 2024 | 28,09 | 28,39 | 27,85 | 28,30 | 28,05 | 2.779.700 |
21 feb 2024 | 27,55 | 28,05 | 27,41 | 27,91 | 27,66 | 2.772.500 |
20 feb 2024 | 27,06 | 27,51 | 26,94 | 27,46 | 27,22 | 4.897.200 |
16 feb 2024 | 27,44 | 27,56 | 27,16 | 27,18 | 26,94 | 1.440.800 |
15 feb 2024 | 27,34 | 27,93 | 27,29 | 27,63 | 27,38 | 2.835.600 |
14 feb 2024 | 27,26 | 27,43 | 26,91 | 27,12 | 26,88 | 1.531.900 |
13 feb 2024 | 27,11 | 27,26 | 26,65 | 27,17 | 26,93 | 1.802.500 |
12 feb 2024 | 27,97 | 28,17 | 27,70 | 27,85 | 27,60 | 1.609.900 |
09 feb 2024 | 28,00 | 28,04 | 27,71 | 27,97 | 27,72 | 993.900 |
08 feb 2024 | 27,51 | 28,03 | 27,37 | 27,99 | 27,74 | 1.271.900 |
07 feb 2024 | 28,15 | 28,20 | 27,40 | 27,49 | 27,24 | 1.924.300 |
06 feb 2024 | 28,06 | 28,34 | 27,90 | 28,15 | 27,90 | 2.989.500 |
05 feb 2024 | 27,95 | 28,26 | 27,56 | 27,93 | 27,68 | 2.078.900 |
02 feb 2024 | 28,06 | 28,45 | 27,50 | 28,17 | 27,92 | 2.202.300 |
01 feb 2024 | 27,56 | 28,51 | 27,24 | 28,49 | 28,24 | 2.407.700 |
31 ene 2024 | 28,13 | 28,33 | 27,50 | 27,50 | 27,25 | 3.404.000 |
30 ene 2024 | 28,16 | 28,35 | 27,83 | 27,95 | 27,70 | 2.452.500 |
29 ene 2024 | 28,25 | 28,47 | 28,15 | 28,37 | 28,12 | 1.606.300 |
26 ene 2024 | 28,73 | 28,80 | 28,25 | 28,28 | 28,03 | 1.019.000 |
25 ene 2024 | 28,94 | 28,94 | 28,51 | 28,57 | 28,32 | 1.231.100 |
24 ene 2024 | 29,38 | 29,42 | 28,38 | 28,46 | 28,21 | 1.123.600 |
23 ene 2024 | 29,30 | 29,36 | 28,86 | 28,99 | 28,73 | 1.015.800 |
22 ene 2024 | 29,48 | 29,86 | 29,03 | 29,12 | 28,86 | 1.689.000 |
19 ene 2024 | 29,22 | 29,53 | 28,98 | 29,38 | 29,12 | 1.319.300 |
18 ene 2024 | 29,18 | 29,23 | 28,70 | 29,06 | 28,80 | 980.400 |
17 ene 2024 | 29,68 | 30,03 | 28,92 | 29,18 | 28,92 | 1.276.100 |
16 ene 2024 | 29,71 | 30,27 | 29,38 | 30,08 | 29,81 | 2.864.500 |
12 ene 2024 | 30,09 | 30,09 | 29,63 | 29,69 | 29,43 | 1.011.800 |
11 ene 2024 | 30,11 | 30,15 | 29,65 | 29,75 | 29,48 | 1.324.500 |
10 ene 2024 | 30,11 | 30,35 | 29,79 | 30,23 | 29,96 | 1.566.700 |
09 ene 2024 | 30,28 | 30,44 | 30,01 | 30,13 | 29,86 | 1.639.100 |
08 ene 2024 | 29,92 | 30,59 | 29,90 | 30,45 | 30,18 | 1.884.600 |
05 ene 2024 | 29,32 | 29,95 | 28,87 | 29,88 | 29,61 | 2.531.400 |
04 ene 2024 | 29,30 | 29,85 | 29,20 | 29,48 | 29,22 | 2.184.600 |
03 ene 2024 | 29,93 | 29,93 | 29,43 | 29,52 | 29,26 | 1.195.900 |
02 ene 2024 | 30,05 | 30,42 | 30,03 | 30,30 | 30,03 | 807.000 |
29 dic 2023 | 30,27 | 30,53 | 30,16 | 30,27 | 30,00 | 1.200.500 |
28 dic 2023 | 30,15 | 30,59 | 30,15 | 30,58 | 30,31 | 1.004.200 |
28 dic 2023 | 0.22 Dividendo | |||||
27 dic 2023 | 30,33 | 30,45 | 30,13 | 30,36 | 29,87 | 781.100 |
26 dic 2023 | 30,08 | 30,28 | 30,06 | 30,26 | 29,77 | 672.400 |
22 dic 2023 | 29,98 | 30,50 | 29,91 | 30,13 | 29,65 | 1.108.600 |
21 dic 2023 | 29,74 | 29,87 | 29,27 | 29,86 | 29,38 | 2.433.500 |
20 dic 2023 | 29,73 | 30,01 | 29,39 | 29,46 | 28,99 | 2.785.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |