Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 23,36 | 24,51 | 23,36 | 24,08 | 24,08 | 75.500 |
30 abr 2024 | 23,06 | 24,58 | 23,06 | 23,22 | 23,22 | 91.600 |
29 abr 2024 | 24,34 | 24,34 | 22,12 | 23,07 | 23,07 | 214.500 |
26 abr 2024 | 26,38 | 26,38 | 24,28 | 25,00 | 25,00 | 60.600 |
25 abr 2024 | 26,12 | 26,12 | 25,47 | 25,83 | 25,83 | 37.400 |
24 abr 2024 | 26,08 | 26,20 | 25,47 | 26,09 | 26,09 | 27.000 |
23 abr 2024 | 25,74 | 26,33 | 25,21 | 26,01 | 26,01 | 30.200 |
22 abr 2024 | 25,75 | 26,12 | 25,41 | 25,76 | 25,76 | 53.200 |
19 abr 2024 | 25,24 | 25,68 | 25,24 | 25,65 | 25,65 | 42.600 |
18 abr 2024 | 25,08 | 25,29 | 24,97 | 25,07 | 25,07 | 27.300 |
17 abr 2024 | 25,68 | 25,87 | 25,02 | 25,14 | 25,14 | 38.600 |
16 abr 2024 | 25,35 | 25,62 | 25,10 | 25,43 | 25,43 | 39.800 |
15 abr 2024 | 25,79 | 25,87 | 25,32 | 25,59 | 25,59 | 40.000 |
12 abr 2024 | 26,17 | 26,43 | 25,40 | 25,58 | 25,58 | 36.200 |
11 abr 2024 | 26,89 | 26,92 | 26,27 | 26,35 | 26,35 | 20.400 |
10 abr 2024 | 26,75 | 27,22 | 25,84 | 26,97 | 26,97 | 38.400 |
09 abr 2024 | 27,70 | 27,89 | 27,03 | 27,07 | 27,07 | 35.700 |
08 abr 2024 | 27,25 | 28,00 | 27,09 | 27,77 | 27,77 | 62.600 |
05 abr 2024 | 26,90 | 27,50 | 26,87 | 27,04 | 27,04 | 41.700 |
04 abr 2024 | 27,53 | 27,53 | 26,90 | 27,09 | 27,09 | 37.100 |
03 abr 2024 | 26,85 | 27,47 | 26,85 | 27,47 | 27,47 | 42.500 |
02 abr 2024 | 27,06 | 27,06 | 26,63 | 26,92 | 26,92 | 46.000 |
01 abr 2024 | 26,89 | 27,38 | 26,58 | 27,02 | 27,02 | 106.500 |
28 mar 2024 | 26,74 | 27,30 | 26,64 | 26,85 | 26,85 | 57.200 |
27 mar 2024 | 26,45 | 26,66 | 26,15 | 26,55 | 26,55 | 62.600 |
26 mar 2024 | 26,43 | 26,70 | 25,84 | 26,25 | 26,25 | 86.500 |
25 mar 2024 | 25,03 | 26,25 | 24,98 | 26,22 | 26,22 | 166.500 |
22 mar 2024 | 25,00 | 25,06 | 24,84 | 24,98 | 24,98 | 67.100 |
21 mar 2024 | 25,30 | 25,32 | 24,93 | 25,00 | 25,00 | 51.800 |
20 mar 2024 | 24,95 | 25,43 | 24,89 | 25,30 | 25,30 | 57.300 |
19 mar 2024 | 25,20 | 25,50 | 25,01 | 25,10 | 25,10 | 38.300 |
18 mar 2024 | 25,71 | 25,71 | 25,12 | 25,37 | 25,37 | 64.500 |
15 mar 2024 | 24,88 | 25,76 | 24,78 | 25,76 | 25,76 | 146.800 |
14 mar 2024 | 25,30 | 25,30 | 24,67 | 25,00 | 25,00 | 86.900 |
13 mar 2024 | 24,90 | 25,47 | 24,90 | 25,38 | 25,38 | 98.000 |
12 mar 2024 | 24,80 | 25,20 | 24,60 | 24,96 | 24,96 | 71.500 |
11 mar 2024 | 24,68 | 24,84 | 23,29 | 24,84 | 24,84 | 142.300 |
08 mar 2024 | 24,52 | 24,92 | 24,09 | 24,77 | 24,77 | 201.200 |
07 mar 2024 | 24,11 | 24,66 | 24,11 | 24,54 | 24,54 | 132.700 |
06 mar 2024 | 23,82 | 24,37 | 23,50 | 24,11 | 24,11 | 91.000 |
05 mar 2024 | 23,52 | 24,23 | 23,48 | 23,63 | 23,63 | 96.000 |
04 mar 2024 | 23,48 | 23,87 | 22,76 | 23,50 | 23,50 | 160.500 |
01 mar 2024 | 23,66 | 24,14 | 22,92 | 23,44 | 23,44 | 106.200 |
29 feb 2024 | 23,54 | 24,84 | 23,07 | 23,42 | 23,42 | 162.600 |
28 feb 2024 | 22,16 | 23,16 | 22,09 | 22,49 | 22,49 | 45.100 |
27 feb 2024 | 22,33 | 22,60 | 22,01 | 22,32 | 22,32 | 61.000 |
26 feb 2024 | 22,35 | 22,41 | 21,93 | 22,13 | 22,13 | 229.200 |
23 feb 2024 | 22,30 | 22,47 | 22,12 | 22,40 | 22,40 | 22.700 |
23 feb 2024 | 0.25 Dividendo | |||||
22 feb 2024 | 22,64 | 22,64 | 22,13 | 22,51 | 22,26 | 52.800 |
21 feb 2024 | 21,96 | 22,94 | 21,96 | 22,70 | 22,45 | 25.300 |
20 feb 2024 | 22,99 | 22,99 | 21,93 | 22,15 | 21,90 | 41.700 |
16 feb 2024 | 22,68 | 23,02 | 22,40 | 22,99 | 22,73 | 53.000 |
15 feb 2024 | 21,97 | 22,67 | 21,77 | 22,65 | 22,40 | 49.000 |
14 feb 2024 | 21,96 | 22,01 | 21,60 | 21,81 | 21,57 | 21.300 |
13 feb 2024 | 22,51 | 22,56 | 21,68 | 21,92 | 21,68 | 37.100 |
12 feb 2024 | 22,25 | 22,67 | 22,15 | 22,63 | 22,38 | 38.100 |
09 feb 2024 | 22,44 | 22,63 | 22,00 | 22,06 | 21,81 | 61.500 |
08 feb 2024 | 22,47 | 22,57 | 22,16 | 22,54 | 22,29 | 36.400 |
07 feb 2024 | 21,99 | 22,44 | 21,95 | 22,31 | 22,06 | 40.400 |
06 feb 2024 | 22,29 | 22,34 | 21,97 | 22,10 | 21,85 | 39.400 |
05 feb 2024 | 22,33 | 22,44 | 21,89 | 22,29 | 22,04 | 34.200 |
02 feb 2024 | 22,48 | 22,68 | 21,98 | 22,45 | 22,20 | 57.600 |
01 feb 2024 | 22,14 | 22,58 | 21,90 | 22,47 | 22,22 | 43.800 |
31 ene 2024 | 22,35 | 22,58 | 22,05 | 22,20 | 21,95 | 35.100 |
30 ene 2024 | 22,72 | 22,78 | 22,15 | 22,35 | 22,10 | 40.200 |
29 ene 2024 | 22,94 | 23,10 | 22,24 | 22,98 | 22,72 | 33.400 |
26 ene 2024 | 22,61 | 22,82 | 22,03 | 22,80 | 22,55 | 34.500 |
25 ene 2024 | 21,71 | 22,44 | 21,50 | 22,44 | 22,19 | 45.800 |
24 ene 2024 | 22,23 | 22,59 | 21,50 | 21,66 | 21,42 | 34.800 |
23 ene 2024 | 22,73 | 22,73 | 22,11 | 22,20 | 21,95 | 33.000 |
22 ene 2024 | 22,00 | 22,64 | 22,00 | 22,52 | 22,27 | 39.900 |
19 ene 2024 | 21,52 | 22,03 | 21,44 | 21,93 | 21,69 | 46.300 |
18 ene 2024 | 21,66 | 21,76 | 21,56 | 21,63 | 21,39 | 29.500 |
17 ene 2024 | 22,01 | 22,33 | 21,65 | 21,66 | 21,42 | 24.200 |
16 ene 2024 | 22,12 | 22,54 | 22,00 | 22,21 | 21,96 | 36.500 |
12 ene 2024 | 22,08 | 22,35 | 21,91 | 22,12 | 21,87 | 15.400 |
11 ene 2024 | 22,08 | 22,20 | 21,78 | 22,07 | 21,82 | 27.300 |
10 ene 2024 | 22,25 | 22,39 | 22,00 | 22,25 | 22,00 | 27.300 |
09 ene 2024 | 22,77 | 22,77 | 22,24 | 22,39 | 22,14 | 30.100 |
08 ene 2024 | 22,51 | 22,83 | 22,28 | 22,75 | 22,50 | 34.500 |
05 ene 2024 | 22,30 | 22,72 | 22,25 | 22,69 | 22,44 | 22.700 |
04 ene 2024 | 22,01 | 22,45 | 21,85 | 22,27 | 22,02 | 49.900 |
03 ene 2024 | 22,01 | 22,48 | 21,96 | 22,15 | 21,90 | 47.600 |
02 ene 2024 | 22,50 | 22,98 | 22,21 | 22,41 | 22,16 | 44.100 |
29 dic 2023 | 23,17 | 23,52 | 22,53 | 22,85 | 22,60 | 27.700 |
28 dic 2023 | 23,55 | 23,87 | 23,31 | 23,31 | 23,05 | 23.000 |
27 dic 2023 | 23,41 | 23,89 | 23,38 | 23,61 | 23,35 | 35.500 |
26 dic 2023 | 23,30 | 23,77 | 23,21 | 23,51 | 23,25 | 52.000 |
22 dic 2023 | 23,00 | 23,26 | 22,83 | 23,21 | 22,95 | 34.200 |
21 dic 2023 | 21,73 | 23,03 | 21,70 | 22,98 | 22,72 | 87.000 |
20 dic 2023 | 21,92 | 22,20 | 21,50 | 21,53 | 21,29 | 75.300 |
19 dic 2023 | 21,86 | 22,16 | 21,50 | 22,08 | 21,83 | 51.600 |
18 dic 2023 | 22,06 | 22,29 | 21,56 | 21,67 | 21,43 | 42.100 |
15 dic 2023 | 22,90 | 22,90 | 21,84 | 22,02 | 21,78 | 41.800 |
14 dic 2023 | 22,90 | 23,47 | 22,59 | 22,95 | 22,70 | 63.000 |
13 dic 2023 | 22,32 | 22,90 | 21,50 | 22,89 | 22,64 | 81.100 |
12 dic 2023 | 23,25 | 23,25 | 22,10 | 22,24 | 21,99 | 56.800 |
11 dic 2023 | 22,90 | 23,03 | 22,62 | 23,03 | 22,77 | 51.400 |
08 dic 2023 | 23,61 | 23,82 | 22,67 | 23,00 | 22,74 | 61.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |