Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | 65 |
20 may 2024 | 27,03 | 27,98 | 27,03 | 27,98 | 27,98 | - |
17 may 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
16 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
15 may 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
15 may 2024 | 1.2 Dividendo | |||||
14 may 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 26,44 | - |
13 may 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 26,45 | - |
10 may 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 25,96 | - |
09 may 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 25,77 | - |
08 may 2024 | 26,52 | 27,51 | 26,52 | 27,51 | 26,32 | 65 |
07 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 24,93 | - |
06 may 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 24,62 | - |
03 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 23,91 | - |
02 may 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 23,09 | - |
30 abr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 24,27 | - |
29 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,11 | - |
26 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,20 | - |
25 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 23,39 | - |
24 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 23,45 | - |
23 abr 2024 | 23,94 | 24,36 | 23,94 | 24,36 | 23,30 | 1 |
22 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 22,65 | - |
19 abr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 22,82 | - |
18 abr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,34 | - |
17 abr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 22,89 | - |
16 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 22,72 | - |
15 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 22,65 | - |
12 abr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 23,16 | - |
11 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 23,76 | - |
10 abr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,46 | - |
09 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,25 | - |
08 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 22,80 | - |
05 abr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 22,90 | - |
04 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 23,27 | - |
03 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,33 | - |
02 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 23,66 | - |
28 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 23,61 | - |
27 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 23,99 | - |
26 mar 2024 | 24,78 | 24,93 | 24,78 | 24,93 | 23,85 | 3000 |
25 mar 2024 | 25,15 | 25,15 | 25,00 | 25,00 | 23,91 | 230 |
22 mar 2024 | 25,02 | 25,33 | 25,02 | 25,33 | 24,23 | 500 |
21 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 23,53 | 260 |
20 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 22,72 | - |
19 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 23,04 | - |
18 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 23,38 | - |
15 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 23,38 | - |
14 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,03 | - |
13 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 22,84 | - |
12 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 22,30 | - |
11 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 22,49 | - |
08 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 22,48 | - |
07 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 22,30 | - |
06 mar 2024 | 23,03 | 23,31 | 23,03 | 23,31 | 22,30 | 675 |
05 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 22,28 | - |
04 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,43 | - |
01 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 22,69 | - |
29 feb 2024 | 23,42 | 23,80 | 23,42 | 23,80 | 22,77 | 400 |
28 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 22,61 | - |
27 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 22,59 | - |
26 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,00 | 500 |
23 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,06 | - |
22 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,17 | - |
21 feb 2024 | 23,83 | 24,43 | 23,83 | 24,18 | 23,13 | 202 |
20 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 22,98 | 1 |
19 feb 2024 | 24,79 | 24,79 | 24,37 | 24,37 | 23,31 | 1 |
16 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 23,27 | - |
15 feb 2024 | 23,86 | 23,86 | 23,40 | 23,40 | 22,38 | 300 |
14 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 23,23 | - |
13 feb 2024 | 25,08 | 25,08 | 24,13 | 24,13 | 23,08 | 100 |
12 feb 2024 | 25,38 | 25,40 | 25,38 | 25,40 | 24,30 | 400 |
09 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 23,64 | - |
08 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 22,99 | - |
07 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 22,64 | - |
06 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 22,61 | - |
05 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 22,99 | - |
02 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 23,37 | - |
01 feb 2024 | 24,45 | 24,45 | 24,03 | 24,37 | 23,31 | 300 |
31 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 23,56 | - |
30 ene 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 23,38 | - |
29 ene 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 23,59 | - |
26 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 23,50 | - |
25 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 23,45 | - |
24 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 23,13 | - |
23 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,14 | - |
22 ene 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 22,73 | - |
19 ene 2024 | 24,36 | 24,36 | 23,92 | 23,92 | 22,88 | - |
18 ene 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 22,45 | - |
17 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,21 | - |
16 ene 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 22,57 | - |
15 ene 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 22,75 | - |
12 ene 2024 | 23,67 | 23,78 | 23,67 | 23,78 | 22,75 | - |
11 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 22,83 | - |
10 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 22,63 | - |
09 ene 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 22,72 | - |
08 ene 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 22,97 | - |
05 ene 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 23,66 | - |
04 ene 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 23,30 | - |
03 ene 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 23,75 | - |
02 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,01 | - |
29 dic 2023 | 24,59 | 24,59 | 24,59 | 24,59 | 23,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |