Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 25,27 | 25,27 | 24,58 | 24,79 | 24,79 | 626 |
30 abr 2024 | 25,42 | 25,57 | 25,10 | 25,18 | 25,18 | 1673 |
29 abr 2024 | 25,92 | 25,92 | 25,38 | 25,38 | 25,38 | 240 |
26 abr 2024 | 26,08 | 26,08 | 25,62 | 25,92 | 25,92 | 565 |
25 abr 2024 | 25,23 | 26,33 | 25,23 | 26,13 | 26,13 | 2000 |
24 abr 2024 | 25,42 | 25,45 | 25,06 | 25,06 | 25,06 | 500 |
23 abr 2024 | 25,34 | 25,39 | 25,03 | 25,08 | 25,08 | 544 |
22 abr 2024 | 25,58 | 25,58 | 25,14 | 25,27 | 25,27 | 70 |
19 abr 2024 | 25,87 | 25,87 | 24,90 | 25,38 | 25,38 | 1750 |
18 abr 2024 | 25,55 | 25,55 | 25,02 | 25,41 | 25,41 | 500 |
17 abr 2024 | 26,02 | 26,26 | 25,41 | 25,41 | 25,41 | 427 |
16 abr 2024 | 26,11 | 26,11 | 25,92 | 25,92 | 25,92 | 1426 |
15 abr 2024 | 26,78 | 26,78 | 26,09 | 26,09 | 26,09 | 1935 |
12 abr 2024 | 26,24 | 27,06 | 26,24 | 27,01 | 27,01 | 425 |
11 abr 2024 | 26,01 | 26,58 | 26,01 | 26,40 | 26,40 | 250 |
10 abr 2024 | 25,65 | 25,95 | 25,65 | 25,67 | 25,67 | 1250 |
09 abr 2024 | 25,77 | 25,82 | 25,56 | 25,67 | 25,67 | 600 |
08 abr 2024 | 25,91 | 25,91 | 25,61 | 25,61 | 25,61 | 2313 |
05 abr 2024 | 25,66 | 26,02 | 25,66 | 26,02 | 26,02 | 2060 |
04 abr 2024 | 25,85 | 25,85 | 25,70 | 25,71 | 25,71 | 200 |
03 abr 2024 | 25,73 | 25,73 | 25,41 | 25,49 | 25,49 | 2180 |
02 abr 2024 | 25,26 | 25,81 | 24,99 | 25,81 | 25,81 | 2193 |
28 mar 2024 | 24,83 | 25,02 | 24,65 | 25,02 | 25,02 | 603 |
27 mar 2024 | 24,82 | 24,82 | 24,37 | 24,76 | 24,76 | 875 |
26 mar 2024 | 25,17 | 25,17 | 24,60 | 24,60 | 24,60 | 330 |
25 mar 2024 | 24,92 | 25,20 | 24,76 | 25,08 | 25,08 | 1131 |
22 mar 2024 | 24,59 | 24,76 | 24,39 | 24,76 | 24,76 | 1085 |
21 mar 2024 | 24,66 | 24,89 | 24,50 | 24,53 | 24,53 | 5170 |
20 mar 2024 | 24,38 | 24,65 | 24,21 | 24,65 | 24,65 | 1245 |
19 mar 2024 | 24,48 | 24,60 | 24,21 | 24,42 | 24,42 | 6371 |
18 mar 2024 | 24,20 | 24,58 | 24,20 | 24,57 | 24,57 | 6803 |
15 mar 2024 | 23,88 | 24,36 | 23,88 | 24,03 | 24,03 | 2446 |
14 mar 2024 | 24,00 | 24,15 | 23,87 | 24,12 | 24,12 | 835 |
13 mar 2024 | 23,53 | 24,12 | 23,53 | 24,12 | 24,12 | 2945 |
12 mar 2024 | 23,60 | 23,75 | 23,45 | 23,63 | 23,63 | 452 |
11 mar 2024 | 23,83 | 24,01 | 23,37 | 23,37 | 23,37 | 870 |
08 mar 2024 | 23,75 | 24,11 | 23,75 | 23,78 | 23,78 | 1451 |
07 mar 2024 | 23,67 | 23,75 | 23,54 | 23,75 | 23,75 | 1534 |
06 mar 2024 | 23,38 | 24,05 | 23,30 | 23,92 | 23,92 | 2756 |
05 mar 2024 | 22,92 | 23,37 | 22,85 | 23,25 | 23,25 | 5570 |
04 mar 2024 | 23,23 | 23,29 | 22,92 | 22,92 | 22,92 | 1248 |
01 mar 2024 | 22,80 | 23,35 | 22,78 | 23,34 | 23,34 | 4265 |
29 feb 2024 | 23,02 | 23,02 | 22,67 | 22,95 | 22,95 | 5588 |
28 feb 2024 | 23,02 | 23,13 | 22,74 | 23,00 | 23,00 | 5062 |
27 feb 2024 | 22,89 | 23,14 | 22,73 | 23,00 | 23,00 | 3663 |
26 feb 2024 | 23,15 | 23,15 | 22,80 | 22,89 | 22,89 | 11.806 |
23 feb 2024 | 23,65 | 23,65 | 22,95 | 23,26 | 23,26 | 8555 |
22 feb 2024 | 23,60 | 23,75 | 23,53 | 23,65 | 23,65 | 5037 |
21 feb 2024 | 23,39 | 23,58 | 23,09 | 23,58 | 23,58 | 3492 |
20 feb 2024 | 23,81 | 23,81 | 23,22 | 23,28 | 23,28 | 4330 |
19 feb 2024 | 23,50 | 23,84 | 23,49 | 23,84 | 23,84 | 3115 |
16 feb 2024 | 23,24 | 23,73 | 23,24 | 23,73 | 23,73 | 3394 |
15 feb 2024 | 23,14 | 23,30 | 22,67 | 23,30 | 23,30 | 6874 |
14 feb 2024 | 23,11 | 23,42 | 23,02 | 23,33 | 23,33 | 7770 |
14 feb 2024 | 6.31374 Dividendo | |||||
13 feb 2024 | 24,65 | 24,65 | 23,78 | 24,41 | 18,10 | 5120 |
12 feb 2024 | 24,44 | 24,70 | 24,16 | 24,66 | 18,28 | 4927 |
09 feb 2024 | 24,45 | 24,61 | 24,22 | 24,41 | 18,09 | 6310 |
08 feb 2024 | 25,20 | 25,27 | 24,19 | 24,55 | 18,20 | 16.110 |
07 feb 2024 | 27,20 | 27,20 | 25,10 | 25,28 | 18,74 | 13.322 |
06 feb 2024 | 26,77 | 27,27 | 26,54 | 27,27 | 20,22 | 339 |
05 feb 2024 | 26,35 | 26,35 | 26,11 | 26,29 | 19,49 | 800 |
02 feb 2024 | 26,66 | 26,66 | 26,26 | 26,39 | 19,56 | 1433 |
01 feb 2024 | 26,75 | 26,88 | 26,52 | 26,88 | 19,92 | 580 |
31 ene 2024 | 26,85 | 26,85 | 26,61 | 26,61 | 19,73 | 1872 |
30 ene 2024 | 26,85 | 27,05 | 26,43 | 27,05 | 20,05 | 1573 |
29 ene 2024 | 27,21 | 27,21 | 26,68 | 26,80 | 19,86 | 3040 |
26 ene 2024 | 26,60 | 26,83 | 26,33 | 26,83 | 19,89 | 852 |
25 ene 2024 | 26,25 | 26,72 | 26,10 | 26,72 | 19,81 | 2985 |
24 ene 2024 | 26,10 | 26,17 | 25,79 | 26,17 | 19,40 | 481 |
23 ene 2024 | 25,82 | 25,85 | 25,56 | 25,85 | 19,17 | 600 |
22 ene 2024 | 26,02 | 26,02 | 25,46 | 25,75 | 19,09 | 2100 |
19 ene 2024 | 26,32 | 26,48 | 25,85 | 26,11 | 19,36 | 4885 |
18 ene 2024 | 26,35 | 26,47 | 26,04 | 26,20 | 19,43 | 560 |
17 ene 2024 | 26,73 | 26,77 | 26,26 | 26,49 | 19,63 | 3209 |
16 ene 2024 | 27,06 | 27,26 | 26,73 | 27,24 | 20,19 | 448 |
15 ene 2024 | 27,45 | 27,55 | 27,00 | 27,18 | 20,15 | 2116 |
12 ene 2024 | 27,75 | 28,00 | 27,75 | 27,92 | 20,70 | 1290 |
11 ene 2024 | 27,61 | 28,00 | 27,55 | 27,59 | 20,46 | 8123 |
10 ene 2024 | 28,16 | 28,16 | 27,38 | 27,61 | 20,47 | 829 |
09 ene 2024 | 28,25 | 28,57 | 28,10 | 28,23 | 20,93 | 2539 |
08 ene 2024 | 29,84 | 29,84 | 28,02 | 28,33 | 21,01 | 2803 |
05 ene 2024 | 29,71 | 29,82 | 29,38 | 29,82 | 22,11 | 880 |
04 ene 2024 | 29,35 | 29,97 | 29,35 | 29,68 | 22,00 | 1697 |
03 ene 2024 | 28,83 | 29,32 | 28,41 | 29,32 | 21,74 | 3150 |
02 ene 2024 | 28,75 | 29,08 | 28,75 | 28,90 | 21,42 | 1204 |
29 dic 2023 | 28,70 | 28,85 | 28,66 | 28,78 | 21,34 | 607 |
28 dic 2023 | 29,25 | 29,25 | 28,73 | 28,85 | 21,39 | 140 |
27 dic 2023 | 29,15 | 29,33 | 29,13 | 29,33 | 21,74 | 860 |
22 dic 2023 | 28,77 | 29,06 | 28,77 | 29,06 | 21,54 | 3236 |
21 dic 2023 | 28,77 | 28,82 | 28,60 | 28,67 | 21,25 | 3055 |
20 dic 2023 | 29,05 | 29,08 | 29,00 | 29,08 | 21,56 | 311 |
19 dic 2023 | 29,08 | 29,08 | 28,68 | 29,00 | 21,50 | 3170 |
18 dic 2023 | 28,57 | 29,31 | 28,57 | 28,97 | 21,47 | 1035 |
15 dic 2023 | 28,98 | 29,05 | 28,15 | 28,43 | 21,08 | 3040 |
14 dic 2023 | 28,35 | 29,05 | 28,35 | 29,05 | 21,53 | 1870 |
13 dic 2023 | 27,99 | 28,30 | 27,42 | 28,15 | 20,87 | 1192 |
12 dic 2023 | 28,36 | 28,42 | 27,70 | 27,77 | 20,59 | 6840 |
11 dic 2023 | 28,74 | 28,74 | 28,25 | 28,32 | 20,99 | 3270 |
08 dic 2023 | 28,31 | 28,67 | 28,31 | 28,42 | 21,07 | 85 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |