Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 20,83 | 20,91 | 20,30 | 20,30 | 20,30 | 3.285.200 |
29 abr 2024 | 20,93 | 21,24 | 20,85 | 21,07 | 21,07 | 2.635.600 |
26 abr 2024 | 20,65 | 21,29 | 20,65 | 20,91 | 20,91 | 7.177.500 |
26 abr 2024 | 0.596783 Dividendo | |||||
25 abr 2024 | 21,10 | 21,24 | 20,71 | 20,98 | 20,38 | 5.469.000 |
24 abr 2024 | 21,25 | 21,35 | 20,81 | 21,25 | 20,65 | 6.122.000 |
23 abr 2024 | 20,96 | 21,34 | 20,70 | 21,30 | 20,69 | 5.297.000 |
22 abr 2024 | 21,00 | 21,33 | 20,74 | 21,19 | 20,59 | 6.752.800 |
19 abr 2024 | 20,47 | 21,12 | 20,37 | 20,89 | 20,30 | 12.289.300 |
18 abr 2024 | 20,97 | 21,13 | 20,32 | 20,56 | 19,98 | 5.681.300 |
17 abr 2024 | 21,70 | 21,84 | 20,86 | 21,00 | 20,40 | 7.962.000 |
16 abr 2024 | 20,90 | 21,54 | 20,64 | 21,23 | 20,63 | 9.802.200 |
15 abr 2024 | 22,73 | 22,79 | 21,04 | 21,35 | 20,74 | 13.098.300 |
12 abr 2024 | 23,75 | 23,80 | 22,66 | 22,72 | 22,07 | 5.183.900 |
11 abr 2024 | 23,63 | 24,03 | 23,34 | 23,89 | 23,21 | 5.429.800 |
10 abr 2024 | 24,47 | 24,47 | 23,51 | 23,63 | 22,96 | 8.153.200 |
09 abr 2024 | 23,87 | 24,55 | 23,87 | 24,38 | 23,69 | 5.164.200 |
08 abr 2024 | 23,50 | 24,01 | 23,31 | 23,81 | 23,13 | 3.891.600 |
05 abr 2024 | 23,45 | 23,56 | 22,95 | 23,43 | 22,76 | 8.307.500 |
04 abr 2024 | 24,09 | 24,46 | 23,29 | 23,40 | 22,73 | 7.348.100 |
03 abr 2024 | 23,78 | 23,94 | 23,18 | 23,83 | 23,15 | 4.959.200 |
02 abr 2024 | 24,38 | 24,38 | 23,63 | 23,87 | 23,19 | 5.906.700 |
01 abr 2024 | 25,00 | 25,22 | 24,40 | 24,45 | 23,75 | 5.972.800 |
28 mar 2024 | 25,12 | 25,44 | 24,83 | 24,94 | 24,23 | 4.666.100 |
27 mar 2024 | 24,39 | 25,27 | 24,39 | 25,10 | 24,39 | 6.057.100 |
26 mar 2024 | 23,96 | 24,62 | 23,95 | 24,23 | 23,54 | 4.750.700 |
25 mar 2024 | 24,21 | 24,40 | 24,00 | 24,17 | 23,48 | 2.865.800 |
22 mar 2024 | 24,51 | 24,72 | 24,07 | 24,22 | 23,53 | 2.935.100 |
21 mar 2024 | 24,83 | 24,83 | 24,30 | 24,62 | 23,92 | 3.593.100 |
20 mar 2024 | 24,01 | 24,97 | 23,94 | 24,84 | 24,13 | 4.917.200 |
19 mar 2024 | 24,07 | 24,32 | 23,51 | 23,96 | 23,28 | 5.982.300 |
18 mar 2024 | 24,63 | 24,89 | 23,71 | 23,97 | 23,29 | 6.231.500 |
15 mar 2024 | 25,16 | 25,42 | 24,45 | 24,63 | 23,93 | 9.704.800 |
14 mar 2024 | 25,50 | 25,78 | 25,16 | 25,37 | 24,65 | 3.873.200 |
13 mar 2024 | 25,05 | 25,59 | 24,94 | 25,49 | 24,76 | 5.355.300 |
12 mar 2024 | 24,80 | 25,20 | 24,67 | 25,08 | 24,37 | 5.710.600 |
11 mar 2024 | 24,42 | 24,67 | 24,22 | 24,59 | 23,89 | 2.844.900 |
08 mar 2024 | 24,08 | 24,81 | 23,81 | 24,64 | 23,94 | 4.406.200 |
07 mar 2024 | 24,50 | 24,80 | 24,08 | 24,14 | 23,45 | 3.742.200 |
06 mar 2024 | 24,33 | 24,79 | 24,06 | 24,47 | 23,77 | 4.804.600 |
05 mar 2024 | 24,25 | 24,83 | 23,95 | 24,12 | 23,43 | 3.310.200 |
04 mar 2024 | 24,50 | 24,60 | 23,91 | 24,18 | 23,49 | 3.686.300 |
01 mar 2024 | 24,02 | 24,69 | 23,84 | 24,47 | 23,77 | 6.316.100 |
29 feb 2024 | 23,33 | 24,15 | 23,30 | 24,05 | 23,37 | 5.093.100 |
28 feb 2024 | 23,68 | 23,75 | 23,25 | 23,56 | 22,89 | 2.730.900 |
27 feb 2024 | 23,09 | 24,01 | 23,09 | 23,81 | 23,13 | 3.992.500 |
26 feb 2024 | 22,79 | 23,28 | 22,73 | 22,89 | 22,24 | 1.900.300 |
23 feb 2024 | 23,11 | 23,17 | 22,80 | 22,90 | 22,25 | 2.336.200 |
22 feb 2024 | 22,99 | 23,22 | 22,75 | 23,11 | 22,45 | 3.997.800 |
21 feb 2024 | 22,53 | 22,94 | 22,12 | 22,92 | 22,27 | 3.807.300 |
20 feb 2024 | 21,75 | 22,85 | 21,62 | 22,53 | 21,89 | 5.025.900 |
19 feb 2024 | 22,00 | 22,00 | 21,62 | 21,85 | 21,23 | 2.068.400 |
16 feb 2024 | 22,17 | 22,42 | 21,90 | 22,03 | 21,40 | 3.763.900 |
15 feb 2024 | 22,91 | 22,95 | 22,10 | 22,10 | 21,47 | 6.921.200 |
14 feb 2024 | 22,93 | 22,95 | 22,56 | 22,58 | 21,94 | 3.157.400 |
09 feb 2024 | 22,65 | 23,36 | 22,51 | 23,13 | 22,47 | 5.209.700 |
08 feb 2024 | 23,10 | 23,70 | 21,88 | 22,69 | 22,04 | 8.094.000 |
07 feb 2024 | 22,61 | 23,25 | 22,46 | 23,06 | 22,40 | 2.777.700 |
06 feb 2024 | 22,21 | 22,91 | 22,19 | 22,71 | 22,06 | 3.310.600 |
05 feb 2024 | 22,43 | 22,57 | 21,85 | 22,13 | 21,50 | 3.701.000 |
02 feb 2024 | 22,62 | 22,76 | 21,99 | 22,52 | 21,88 | 5.553.100 |
01 feb 2024 | 22,45 | 22,92 | 22,39 | 22,62 | 21,98 | 5.141.000 |
31 ene 2024 | 22,19 | 23,12 | 22,16 | 22,36 | 21,72 | 12.590.800 |
30 ene 2024 | 22,53 | 22,62 | 21,98 | 22,16 | 21,53 | 4.923.000 |
29 ene 2024 | 22,78 | 22,93 | 22,49 | 22,55 | 21,91 | 2.909.500 |
26 ene 2024 | 23,25 | 23,34 | 22,62 | 22,84 | 22,19 | 4.548.400 |
25 ene 2024 | 22,35 | 23,37 | 22,35 | 23,16 | 22,50 | 4.373.000 |
24 ene 2024 | 22,76 | 23,10 | 22,07 | 22,34 | 21,70 | 4.291.200 |
23 ene 2024 | 22,32 | 22,82 | 22,25 | 22,50 | 21,86 | 3.930.500 |
22 ene 2024 | 22,42 | 22,65 | 21,92 | 22,25 | 21,62 | 6.595.600 |
19 ene 2024 | 21,84 | 22,48 | 21,30 | 22,31 | 21,68 | 9.138.100 |
18 ene 2024 | 22,51 | 22,63 | 21,70 | 21,78 | 21,16 | 5.299.700 |
17 ene 2024 | 22,34 | 22,72 | 22,18 | 22,42 | 21,78 | 5.029.400 |
16 ene 2024 | 22,87 | 22,90 | 22,37 | 22,43 | 21,79 | 5.254.100 |
15 ene 2024 | 22,68 | 23,25 | 22,56 | 22,87 | 22,22 | 2.165.600 |
12 ene 2024 | 23,06 | 23,64 | 22,22 | 22,86 | 22,21 | 6.672.800 |
11 ene 2024 | 22,88 | 23,10 | 22,64 | 22,94 | 22,29 | 5.594.100 |
10 ene 2024 | 22,78 | 23,12 | 22,60 | 22,85 | 22,20 | 3.126.200 |
09 ene 2024 | 22,61 | 22,89 | 22,32 | 22,72 | 22,07 | 3.784.800 |
08 ene 2024 | 22,10 | 23,00 | 21,85 | 22,78 | 22,13 | 4.880.200 |
05 ene 2024 | 21,82 | 22,60 | 21,63 | 22,16 | 21,53 | 6.993.000 |
04 ene 2024 | 22,67 | 22,70 | 21,77 | 21,92 | 21,30 | 9.310.600 |
03 ene 2024 | 22,91 | 23,09 | 22,42 | 22,74 | 22,09 | 8.445.100 |
02 ene 2024 | 23,93 | 23,97 | 23,00 | 23,14 | 22,48 | 4.831.100 |
28 dic 2023 | 23,95 | 24,28 | 23,84 | 24,08 | 23,40 | 3.412.900 |
27 dic 2023 | 24,00 | 24,16 | 23,69 | 24,08 | 23,40 | 3.004.500 |
26 dic 2023 | 24,25 | 24,52 | 23,98 | 24,16 | 23,47 | 2.895.700 |
22 dic 2023 | 23,87 | 24,30 | 23,67 | 24,22 | 23,53 | 3.629.300 |
21 dic 2023 | 24,30 | 24,30 | 23,56 | 23,78 | 23,10 | 6.121.000 |
20 dic 2023 | 24,09 | 24,49 | 23,74 | 24,01 | 23,33 | 3.894.700 |
19 dic 2023 | 24,59 | 24,76 | 24,16 | 24,29 | 23,60 | 2.994.800 |
18 dic 2023 | 23,70 | 24,68 | 23,66 | 24,38 | 23,69 | 5.163.100 |
15 dic 2023 | 24,30 | 24,47 | 23,41 | 23,60 | 22,93 | 4.720.800 |
14 dic 2023 | 24,00 | 25,06 | 24,00 | 24,31 | 23,62 | 11.053.900 |
13 dic 2023 | 22,42 | 24,00 | 22,42 | 23,66 | 22,99 | 7.747.700 |
12 dic 2023 | 22,42 | 22,64 | 22,24 | 22,43 | 21,79 | 4.294.900 |
12 dic 2023 | 0.333404 Dividendo | |||||
11 dic 2023 | 22,70 | 22,78 | 22,34 | 22,53 | 21,57 | 3.617.600 |
08 dic 2023 | 22,99 | 23,20 | 22,27 | 22,83 | 21,85 | 7.113.900 |
07 dic 2023 | 21,82 | 23,14 | 21,78 | 23,00 | 22,02 | 12.760.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |