Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 20,51 | 21,49 | 19,92 | 20,10 | 20,10 | 2.020.827 |
02 may 2024 | 20,10 | 20,32 | 19,42 | 20,13 | 20,13 | 1.766.900 |
01 may 2024 | 20,26 | 20,68 | 19,52 | 20,10 | 20,10 | 2.522.900 |
30 abr 2024 | 20,76 | 20,94 | 20,24 | 20,27 | 20,27 | 1.162.100 |
29 abr 2024 | 21,56 | 21,97 | 21,01 | 21,18 | 21,18 | 985.300 |
26 abr 2024 | 21,35 | 21,82 | 21,11 | 21,45 | 21,45 | 913.000 |
25 abr 2024 | 22,37 | 22,37 | 20,75 | 21,05 | 21,05 | 1.554.800 |
24 abr 2024 | 22,82 | 22,91 | 22,57 | 22,74 | 22,74 | 621.600 |
23 abr 2024 | 22,93 | 23,52 | 22,72 | 22,96 | 22,96 | 1.002.200 |
22 abr 2024 | 22,40 | 23,12 | 22,30 | 22,91 | 22,91 | 911.500 |
19 abr 2024 | 22,00 | 22,45 | 21,94 | 22,33 | 22,33 | 917.100 |
18 abr 2024 | 21,53 | 22,23 | 21,29 | 22,07 | 22,07 | 2.025.000 |
17 abr 2024 | 22,46 | 22,46 | 21,39 | 21,47 | 21,47 | 980.300 |
16 abr 2024 | 22,58 | 22,69 | 22,01 | 22,28 | 22,28 | 1.076.000 |
15 abr 2024 | 23,50 | 23,73 | 22,62 | 22,94 | 22,94 | 1.049.400 |
12 abr 2024 | 23,37 | 23,54 | 23,09 | 23,37 | 23,37 | 644.700 |
11 abr 2024 | 23,79 | 23,90 | 23,01 | 23,68 | 23,68 | 1.256.200 |
10 abr 2024 | 25,16 | 25,16 | 23,57 | 23,72 | 23,72 | 1.336.000 |
09 abr 2024 | 26,06 | 26,33 | 25,70 | 25,98 | 25,98 | 658.100 |
08 abr 2024 | 26,12 | 26,29 | 25,64 | 25,90 | 25,90 | 700.000 |
05 abr 2024 | 25,76 | 26,06 | 25,58 | 25,73 | 25,73 | 620.900 |
04 abr 2024 | 27,44 | 27,50 | 25,89 | 25,90 | 25,90 | 660.400 |
03 abr 2024 | 26,45 | 27,32 | 26,32 | 27,09 | 27,09 | 733.300 |
02 abr 2024 | 27,49 | 27,57 | 26,31 | 26,65 | 26,65 | 797.800 |
01 abr 2024 | 27,74 | 28,28 | 27,35 | 27,95 | 27,95 | 918.800 |
28 mar 2024 | 27,00 | 28,33 | 26,97 | 27,85 | 27,85 | 1.153.900 |
27 mar 2024 | 26,60 | 27,03 | 26,51 | 26,91 | 26,91 | 785.900 |
26 mar 2024 | 25,88 | 26,36 | 25,58 | 26,21 | 26,21 | 792.100 |
25 mar 2024 | 25,59 | 26,06 | 25,33 | 25,48 | 25,48 | 597.000 |
22 mar 2024 | 25,61 | 25,61 | 25,09 | 25,35 | 25,35 | 607.900 |
21 mar 2024 | 25,29 | 25,70 | 25,17 | 25,62 | 25,62 | 944.000 |
20 mar 2024 | 24,74 | 25,53 | 24,59 | 25,28 | 25,28 | 809.500 |
19 mar 2024 | 25,00 | 25,25 | 24,41 | 25,00 | 25,00 | 1.015.500 |
18 mar 2024 | 25,82 | 25,89 | 25,08 | 25,21 | 25,21 | 1.269.400 |
15 mar 2024 | 25,56 | 26,51 | 25,44 | 25,88 | 25,88 | 1.443.000 |
14 mar 2024 | 27,14 | 27,17 | 25,17 | 25,56 | 25,56 | 1.260.000 |
13 mar 2024 | 27,02 | 27,43 | 26,98 | 27,11 | 27,11 | 614.700 |
13 mar 2024 | 0.125 Dividendo | |||||
12 mar 2024 | 27,20 | 27,41 | 26,96 | 27,22 | 27,09 | 611.500 |
11 mar 2024 | 27,71 | 27,89 | 26,82 | 27,10 | 26,98 | 925.900 |
08 mar 2024 | 27,49 | 28,72 | 27,25 | 27,76 | 27,63 | 1.197.000 |
07 mar 2024 | 27,74 | 28,08 | 27,05 | 27,12 | 27,00 | 777.300 |
06 mar 2024 | 28,31 | 28,55 | 27,50 | 27,57 | 27,44 | 1.449.600 |
05 mar 2024 | 26,88 | 28,67 | 26,67 | 28,53 | 28,40 | 1.413.400 |
04 mar 2024 | 27,52 | 27,59 | 26,53 | 27,09 | 26,97 | 875.300 |
01 mar 2024 | 26,64 | 27,66 | 26,19 | 27,48 | 27,35 | 1.097.000 |
29 feb 2024 | 26,91 | 26,95 | 26,36 | 26,69 | 26,57 | 672.200 |
28 feb 2024 | 26,18 | 26,70 | 25,95 | 26,39 | 26,27 | 791.300 |
27 feb 2024 | 25,89 | 26,99 | 25,88 | 26,56 | 26,44 | 1.363.100 |
26 feb 2024 | 24,92 | 25,79 | 24,91 | 25,46 | 25,34 | 1.115.300 |
23 feb 2024 | 25,19 | 25,41 | 24,73 | 25,19 | 25,07 | 1.489.000 |
22 feb 2024 | 24,98 | 25,98 | 24,58 | 25,23 | 25,11 | 1.669.000 |
21 feb 2024 | 25,48 | 25,97 | 24,77 | 25,10 | 24,98 | 1.461.000 |
20 feb 2024 | 25,49 | 25,74 | 25,00 | 25,73 | 25,61 | 880.300 |
16 feb 2024 | 26,04 | 26,37 | 25,93 | 25,98 | 25,86 | 661.400 |
15 feb 2024 | 26,71 | 26,92 | 26,17 | 26,57 | 26,45 | 802.300 |
14 feb 2024 | 26,50 | 26,66 | 25,84 | 26,39 | 26,27 | 909.600 |
13 feb 2024 | 25,00 | 26,06 | 24,59 | 25,88 | 25,76 | 1.234.300 |
12 feb 2024 | 25,41 | 26,42 | 25,36 | 26,30 | 26,18 | 836.500 |
09 feb 2024 | 24,56 | 25,70 | 24,47 | 25,38 | 25,26 | 906.100 |
08 feb 2024 | 24,66 | 24,86 | 24,39 | 24,50 | 24,39 | 878.900 |
07 feb 2024 | 25,21 | 25,21 | 24,68 | 24,70 | 24,59 | 533.400 |
06 feb 2024 | 24,60 | 25,28 | 24,45 | 25,09 | 24,97 | 496.300 |
05 feb 2024 | 24,68 | 24,99 | 24,36 | 24,74 | 24,63 | 529.100 |
02 feb 2024 | 24,80 | 25,45 | 24,37 | 25,20 | 25,08 | 746.600 |
01 feb 2024 | 25,13 | 25,51 | 24,59 | 25,44 | 25,32 | 670.600 |
31 ene 2024 | 24,91 | 25,69 | 24,54 | 24,85 | 24,74 | 974.000 |
30 ene 2024 | 25,40 | 25,50 | 24,95 | 25,06 | 24,94 | 595.400 |
29 ene 2024 | 25,20 | 25,89 | 24,95 | 25,74 | 25,62 | 750.300 |
26 ene 2024 | 25,54 | 25,85 | 25,04 | 25,27 | 25,15 | 615.400 |
25 ene 2024 | 25,53 | 25,70 | 24,72 | 25,24 | 25,12 | 691.500 |
24 ene 2024 | 26,26 | 26,26 | 24,82 | 25,09 | 24,97 | 721.100 |
23 ene 2024 | 26,56 | 26,75 | 25,47 | 25,80 | 25,68 | 743.200 |
22 ene 2024 | 25,77 | 26,25 | 25,58 | 26,07 | 25,95 | 717.700 |
19 ene 2024 | 24,94 | 25,77 | 24,42 | 25,58 | 25,46 | 921.700 |
18 ene 2024 | 24,33 | 24,97 | 24,10 | 24,77 | 24,66 | 612.300 |
17 ene 2024 | 24,20 | 24,56 | 23,67 | 23,87 | 23,76 | 841.300 |
16 ene 2024 | 25,11 | 25,11 | 24,18 | 24,61 | 24,50 | 1.260.500 |
12 ene 2024 | 25,93 | 25,93 | 25,01 | 25,29 | 25,17 | 1.397.800 |
11 ene 2024 | 25,19 | 25,54 | 24,65 | 25,24 | 25,12 | 862.800 |
10 ene 2024 | 25,20 | 25,34 | 24,84 | 25,21 | 25,09 | 752.700 |
09 ene 2024 | 25,28 | 25,58 | 24,90 | 25,18 | 25,06 | 988.700 |
08 ene 2024 | 24,83 | 25,82 | 24,71 | 25,65 | 25,53 | 1.175.800 |
05 ene 2024 | 25,04 | 25,57 | 24,61 | 24,75 | 24,64 | 844.400 |
04 ene 2024 | 24,51 | 25,65 | 24,28 | 25,27 | 25,15 | 1.106.800 |
03 ene 2024 | 25,77 | 25,99 | 24,34 | 24,43 | 24,32 | 1.001.500 |
02 ene 2024 | 25,89 | 27,14 | 25,89 | 26,44 | 26,32 | 1.015.500 |
29 dic 2023 | 26,88 | 27,01 | 25,79 | 26,26 | 26,14 | 1.235.500 |
28 dic 2023 | 27,24 | 27,30 | 26,82 | 27,12 | 27,00 | 679.900 |
27 dic 2023 | 27,29 | 27,54 | 27,04 | 27,42 | 27,29 | 587.600 |
26 dic 2023 | 26,79 | 27,34 | 26,51 | 27,27 | 27,14 | 571.900 |
22 dic 2023 | 26,72 | 27,26 | 26,67 | 26,75 | 26,63 | 628.700 |
21 dic 2023 | 26,70 | 27,04 | 26,50 | 26,97 | 26,85 | 602.500 |
20 dic 2023 | 27,01 | 27,26 | 26,02 | 26,03 | 25,91 | 1.014.900 |
19 dic 2023 | 27,10 | 27,53 | 27,00 | 27,39 | 27,26 | 808.300 |
18 dic 2023 | 27,34 | 27,40 | 26,73 | 26,85 | 26,73 | 812.900 |
15 dic 2023 | 27,63 | 27,67 | 27,02 | 27,31 | 27,18 | 1.314.000 |
14 dic 2023 | 26,07 | 28,05 | 26,05 | 27,63 | 27,50 | 2.199.400 |
13 dic 2023 | 23,84 | 25,71 | 23,55 | 25,54 | 25,42 | 1.754.700 |
13 dic 2023 | 0.125 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |