Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 25,23 | 25,23 | 24,74 | 24,97 | 24,97 | 835.900 |
20 jun 2024 | 25,42 | 25,65 | 25,25 | 25,28 | 25,28 | 263.700 |
18 jun 2024 | 25,39 | 25,55 | 25,28 | 25,50 | 25,50 | 150.100 |
17 jun 2024 | 25,27 | 25,56 | 25,14 | 25,39 | 25,39 | 269.900 |
14 jun 2024 | 25,37 | 25,55 | 24,95 | 25,33 | 25,33 | 307.100 |
14 jun 2024 | 0.63 Dividendo | |||||
13 jun 2024 | 26,10 | 26,23 | 25,90 | 26,12 | 25,49 | 305.800 |
12 jun 2024 | 26,26 | 26,37 | 26,07 | 26,10 | 25,47 | 266.300 |
11 jun 2024 | 26,20 | 26,24 | 25,92 | 26,17 | 25,54 | 216.400 |
10 jun 2024 | 26,28 | 26,34 | 26,08 | 26,20 | 25,57 | 263.100 |
07 jun 2024 | 25,87 | 26,20 | 25,87 | 26,13 | 25,50 | 303.600 |
06 jun 2024 | 26,04 | 26,24 | 25,88 | 25,92 | 25,29 | 434.500 |
05 jun 2024 | 26,00 | 26,05 | 25,50 | 26,02 | 25,39 | 403.700 |
04 jun 2024 | 25,70 | 25,89 | 25,65 | 25,87 | 25,25 | 341.900 |
03 jun 2024 | 25,58 | 25,97 | 25,40 | 25,69 | 25,07 | 896.200 |
31 may 2024 | 25,50 | 25,66 | 25,37 | 25,58 | 24,96 | 427.500 |
30 may 2024 | 25,37 | 25,49 | 25,25 | 25,34 | 24,73 | 331.200 |
29 may 2024 | 25,07 | 25,42 | 25,06 | 25,29 | 24,68 | 266.600 |
28 may 2024 | 25,85 | 25,93 | 25,16 | 25,26 | 24,65 | 719.600 |
24 may 2024 | 25,50 | 25,95 | 25,38 | 25,81 | 25,19 | 227.200 |
23 may 2024 | 25,84 | 25,87 | 25,30 | 25,35 | 24,74 | 306.800 |
22 may 2024 | 26,29 | 26,38 | 25,67 | 25,76 | 25,14 | 1.112.900 |
21 may 2024 | 26,56 | 26,65 | 26,36 | 26,42 | 25,78 | 323.500 |
20 may 2024 | 26,38 | 26,55 | 26,25 | 26,50 | 25,86 | 436.900 |
17 may 2024 | 26,17 | 26,22 | 25,86 | 26,20 | 25,57 | 244.400 |
16 may 2024 | 26,51 | 26,51 | 25,96 | 25,99 | 25,36 | 418.800 |
15 may 2024 | 27,14 | 27,19 | 26,27 | 26,39 | 25,75 | 640.400 |
14 may 2024 | 26,75 | 27,22 | 26,73 | 27,20 | 26,54 | 256.600 |
13 may 2024 | 26,71 | 26,94 | 26,64 | 26,73 | 26,09 | 217.200 |
10 may 2024 | 26,92 | 27,06 | 26,59 | 26,71 | 26,07 | 234.000 |
09 may 2024 | 26,56 | 26,94 | 26,51 | 26,83 | 26,18 | 278.300 |
08 may 2024 | 26,57 | 26,68 | 26,48 | 26,48 | 25,84 | 203.600 |
07 may 2024 | 26,70 | 26,79 | 26,45 | 26,57 | 25,93 | 189.400 |
06 may 2024 | 26,33 | 26,55 | 26,29 | 26,53 | 25,89 | 254.200 |
03 may 2024 | 26,00 | 26,23 | 25,88 | 26,17 | 25,54 | 199.900 |
02 may 2024 | 26,18 | 26,18 | 25,55 | 25,79 | 25,17 | 262.700 |
01 may 2024 | 25,84 | 26,34 | 25,84 | 26,18 | 25,55 | 213.600 |
30 abr 2024 | 25,84 | 26,04 | 25,81 | 25,82 | 25,20 | 150.900 |
29 abr 2024 | 25,90 | 26,10 | 25,85 | 25,96 | 25,33 | 176.900 |
26 abr 2024 | 25,85 | 26,05 | 25,78 | 25,89 | 25,27 | 137.200 |
25 abr 2024 | 25,72 | 25,86 | 25,55 | 25,79 | 25,17 | 121.300 |
24 abr 2024 | 25,63 | 25,90 | 25,63 | 25,80 | 25,18 | 142.700 |
23 abr 2024 | 25,37 | 25,82 | 25,33 | 25,69 | 25,07 | 164.700 |
22 abr 2024 | 25,09 | 25,43 | 25,00 | 25,41 | 24,80 | 219.600 |
19 abr 2024 | 24,80 | 25,15 | 24,80 | 25,06 | 24,46 | 174.400 |
18 abr 2024 | 24,83 | 24,97 | 24,66 | 24,78 | 24,18 | 132.600 |
17 abr 2024 | 24,49 | 24,87 | 24,48 | 24,79 | 24,19 | 144.600 |
16 abr 2024 | 24,30 | 24,50 | 24,08 | 24,42 | 23,83 | 248.000 |
15 abr 2024 | 24,62 | 24,88 | 24,36 | 24,39 | 23,80 | 203.800 |
12 abr 2024 | 25,04 | 25,10 | 24,36 | 24,51 | 23,92 | 240.200 |
11 abr 2024 | 24,91 | 25,05 | 24,75 | 25,03 | 24,43 | 142.900 |
10 abr 2024 | 24,95 | 25,07 | 24,72 | 24,90 | 24,30 | 186.500 |
09 abr 2024 | 24,96 | 25,16 | 24,83 | 25,16 | 24,55 | 241.900 |
08 abr 2024 | 24,89 | 24,98 | 24,67 | 24,96 | 24,36 | 175.900 |
05 abr 2024 | 24,58 | 24,87 | 24,50 | 24,87 | 24,27 | 114.400 |
04 abr 2024 | 24,95 | 25,02 | 24,60 | 24,62 | 24,03 | 199.000 |
03 abr 2024 | 24,75 | 24,93 | 24,66 | 24,90 | 24,30 | 153.000 |
02 abr 2024 | 24,74 | 24,74 | 24,45 | 24,66 | 24,07 | 191.300 |
01 abr 2024 | 24,98 | 25,00 | 24,59 | 24,70 | 24,10 | 254.300 |
28 mar 2024 | 24,75 | 24,99 | 24,75 | 24,96 | 24,36 | 378.300 |
27 mar 2024 | 24,47 | 24,70 | 24,45 | 24,70 | 24,10 | 212.000 |
26 mar 2024 | 24,25 | 24,55 | 24,25 | 24,45 | 23,86 | 198.300 |
25 mar 2024 | 24,15 | 24,45 | 24,13 | 24,18 | 23,60 | 187.500 |
22 mar 2024 | 24,21 | 24,30 | 24,05 | 24,07 | 23,49 | 137.300 |
21 mar 2024 | 24,03 | 24,44 | 24,02 | 24,23 | 23,65 | 244.800 |
20 mar 2024 | 23,59 | 24,07 | 23,52 | 24,02 | 23,44 | 244.300 |
19 mar 2024 | 23,60 | 23,92 | 23,29 | 23,82 | 23,25 | 297.400 |
18 mar 2024 | 23,87 | 23,90 | 23,65 | 23,68 | 23,11 | 344.300 |
15 mar 2024 | 23,70 | 24,09 | 23,70 | 23,92 | 23,34 | 718.500 |
14 mar 2024 | 24,24 | 24,30 | 23,70 | 23,71 | 23,14 | 438.600 |
14 mar 2024 | 0.63 Dividendo | |||||
13 mar 2024 | 24,87 | 25,12 | 24,82 | 24,96 | 23,74 | 418.900 |
12 mar 2024 | 24,76 | 24,87 | 24,57 | 24,82 | 23,61 | 380.700 |
11 mar 2024 | 24,33 | 24,66 | 24,31 | 24,59 | 23,39 | 539.600 |
08 mar 2024 | 24,52 | 24,75 | 24,36 | 24,40 | 23,21 | 305.200 |
07 mar 2024 | 24,36 | 24,66 | 24,30 | 24,44 | 23,25 | 321.200 |
06 mar 2024 | 24,15 | 24,65 | 23,97 | 24,21 | 23,03 | 1.083.800 |
05 mar 2024 | 24,06 | 24,20 | 24,01 | 24,09 | 22,92 | 321.500 |
04 mar 2024 | 23,94 | 24,27 | 23,92 | 24,15 | 22,97 | 486.800 |
01 mar 2024 | 24,19 | 24,19 | 23,80 | 23,89 | 22,73 | 374.800 |
29 feb 2024 | 24,00 | 24,12 | 23,78 | 24,12 | 22,94 | 207.700 |
28 feb 2024 | 24,36 | 24,36 | 23,75 | 23,79 | 22,63 | 581.700 |
27 feb 2024 | 24,23 | 24,40 | 24,00 | 24,34 | 23,15 | 451.900 |
26 feb 2024 | 23,94 | 24,12 | 23,55 | 24,08 | 22,91 | 405.100 |
23 feb 2024 | 23,64 | 24,01 | 23,52 | 23,77 | 22,61 | 382.900 |
22 feb 2024 | 23,51 | 23,69 | 23,26 | 23,57 | 22,42 | 693.200 |
21 feb 2024 | 23,71 | 23,76 | 23,30 | 23,39 | 22,25 | 344.600 |
20 feb 2024 | 23,80 | 23,90 | 23,61 | 23,73 | 22,57 | 520.800 |
16 feb 2024 | 23,78 | 23,78 | 23,57 | 23,64 | 22,49 | 239.600 |
15 feb 2024 | 23,45 | 23,95 | 23,45 | 23,84 | 22,68 | 400.700 |
14 feb 2024 | 23,45 | 23,61 | 23,14 | 23,33 | 22,19 | 728.800 |
13 feb 2024 | 23,50 | 23,55 | 23,06 | 23,35 | 22,21 | 393.900 |
12 feb 2024 | 23,42 | 23,78 | 23,38 | 23,50 | 22,35 | 448.000 |
09 feb 2024 | 24,10 | 24,12 | 23,34 | 23,45 | 22,31 | 878.200 |
08 feb 2024 | 24,20 | 24,20 | 23,50 | 23,95 | 22,78 | 1.089.600 |
07 feb 2024 | 24,16 | 24,18 | 23,88 | 24,14 | 22,96 | 323.500 |
06 feb 2024 | 24,38 | 24,39 | 23,94 | 24,06 | 22,89 | 381.000 |
05 feb 2024 | 24,85 | 24,86 | 23,95 | 24,45 | 23,26 | 574.400 |
02 feb 2024 | 24,31 | 24,70 | 24,25 | 24,49 | 23,30 | 252.900 |
01 feb 2024 | 24,69 | 24,69 | 23,73 | 24,31 | 23,12 | 553.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |