Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 22,78 | 22,85 | 22,78 | 22,80 | 22,80 | 11.200 |
25 jul 2024 | 22,76 | 22,78 | 22,64 | 22,66 | 22,66 | 15.700 |
24 jul 2024 | 23,15 | 23,23 | 22,88 | 22,92 | 22,92 | 8000 |
23 jul 2024 | 23,30 | 23,30 | 23,13 | 23,16 | 23,16 | 21.200 |
22 jul 2024 | 23,53 | 23,62 | 23,53 | 23,60 | 23,60 | 4800 |
19 jul 2024 | 23,40 | 23,40 | 23,31 | 23,31 | 23,31 | 3300 |
18 jul 2024 | 23,72 | 23,72 | 23,54 | 23,56 | 23,56 | 3400 |
17 jul 2024 | 23,75 | 23,75 | 23,69 | 23,71 | 23,71 | 600 |
16 jul 2024 | 23,71 | 23,92 | 23,71 | 23,92 | 23,92 | 3700 |
15 jul 2024 | 24,09 | 24,10 | 23,78 | 23,81 | 23,81 | 9400 |
12 jul 2024 | 24,46 | 24,48 | 24,32 | 24,35 | 24,35 | 9400 |
11 jul 2024 | 24,15 | 24,26 | 24,14 | 24,25 | 24,25 | 9600 |
10 jul 2024 | 23,58 | 23,70 | 23,57 | 23,70 | 23,70 | 5400 |
09 jul 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | 700 |
08 jul 2024 | 23,48 | 23,55 | 23,45 | 23,52 | 23,52 | 4200 |
05 jul 2024 | 23,98 | 23,98 | 23,81 | 23,96 | 23,96 | 6800 |
03 jul 2024 | 24,10 | 24,35 | 24,10 | 24,32 | 24,32 | 9900 |
02 jul 2024 | 23,71 | 23,93 | 23,71 | 23,93 | 23,93 | 6000 |
01 jul 2024 | 23,86 | 23,95 | 23,78 | 23,78 | 23,78 | 3900 |
28 jun 2024 | 23,73 | 23,81 | 23,68 | 23,69 | 23,69 | 12.800 |
27 jun 2024 | 23,86 | 23,86 | 23,60 | 23,63 | 23,63 | 13.900 |
26 jun 2024 | 23,93 | 24,03 | 23,87 | 23,92 | 23,92 | 40.000 |
25 jun 2024 | 24,09 | 24,09 | 23,93 | 23,98 | 23,98 | 3000 |
24 jun 2024 | 24,23 | 24,36 | 24,10 | 24,15 | 24,15 | 13.200 |
21 jun 2024 | 24,35 | 24,38 | 24,30 | 24,33 | 24,33 | 1900 |
20 jun 2024 | 24,65 | 24,65 | 24,27 | 24,35 | 24,35 | 48.300 |
18 jun 2024 | 24,63 | 24,74 | 24,63 | 24,71 | 24,71 | 2100 |
17 jun 2024 | 24,66 | 24,70 | 24,51 | 24,66 | 24,66 | 7600 |
14 jun 2024 | 24,73 | 24,74 | 24,65 | 24,71 | 24,71 | 10.400 |
13 jun 2024 | 24,75 | 24,75 | 24,52 | 24,56 | 24,56 | 5300 |
12 jun 2024 | 24,81 | 24,96 | 24,59 | 24,59 | 24,59 | 28.800 |
11 jun 2024 | 25,01 | 25,01 | 24,57 | 24,67 | 24,67 | 14.500 |
11 jun 2024 | 0.484 Dividendo | |||||
10 jun 2024 | 25,31 | 25,51 | 25,31 | 25,49 | 25,01 | 3400 |
07 jun 2024 | 25,54 | 25,54 | 25,30 | 25,38 | 24,90 | 13.000 |
06 jun 2024 | 25,65 | 25,68 | 25,52 | 25,68 | 25,19 | 15.100 |
05 jun 2024 | 25,77 | 25,80 | 25,71 | 25,80 | 25,31 | 9300 |
04 jun 2024 | 25,99 | 26,10 | 25,94 | 26,00 | 25,51 | 6100 |
03 jun 2024 | 25,84 | 25,84 | 25,55 | 25,64 | 25,15 | 8700 |
31 may 2024 | 26,00 | 26,00 | 25,72 | 25,82 | 25,33 | 21.700 |
30 may 2024 | 25,86 | 26,21 | 25,86 | 26,19 | 25,69 | 12.500 |
29 may 2024 | 26,15 | 26,27 | 26,00 | 26,17 | 25,67 | 49.800 |
28 may 2024 | 26,27 | 26,42 | 26,27 | 26,42 | 25,92 | 17.100 |
24 may 2024 | 25,96 | 26,05 | 25,77 | 26,00 | 25,51 | 41.300 |
23 may 2024 | 26,59 | 26,60 | 26,04 | 26,14 | 25,64 | 10.700 |
22 may 2024 | 26,97 | 27,00 | 26,86 | 26,96 | 26,45 | 14.300 |
21 may 2024 | 26,85 | 26,88 | 26,71 | 26,86 | 26,35 | 7100 |
20 may 2024 | 27,48 | 27,59 | 27,33 | 27,40 | 26,88 | 12.400 |
17 may 2024 | 27,50 | 27,72 | 27,44 | 27,68 | 27,15 | 9000 |
16 may 2024 | 27,09 | 27,37 | 27,09 | 27,37 | 26,85 | 5100 |
15 may 2024 | 26,99 | 27,18 | 26,99 | 27,11 | 26,60 | 5600 |
14 may 2024 | 27,00 | 27,08 | 26,89 | 26,90 | 26,39 | 4300 |
13 may 2024 | 26,99 | 27,22 | 26,99 | 27,17 | 26,65 | 14.600 |
10 may 2024 | 26,71 | 26,75 | 26,55 | 26,64 | 26,13 | 37.100 |
09 may 2024 | 26,15 | 26,35 | 26,15 | 26,35 | 25,85 | 11.500 |
08 may 2024 | 25,47 | 25,53 | 25,38 | 25,53 | 25,05 | 11.400 |
07 may 2024 | 25,67 | 25,92 | 25,67 | 25,89 | 25,40 | 37.200 |
06 may 2024 | 26,00 | 26,00 | 25,84 | 25,84 | 25,35 | 14.000 |
03 may 2024 | 25,97 | 26,04 | 25,80 | 26,00 | 25,51 | 15.900 |
02 may 2024 | 25,46 | 26,00 | 25,43 | 25,91 | 25,42 | 22.400 |
01 may 2024 | 24,75 | 24,89 | 24,63 | 24,67 | 24,20 | 8600 |
30 abr 2024 | 24,80 | 24,83 | 24,63 | 24,64 | 24,17 | 31.900 |
29 abr 2024 | 24,53 | 24,93 | 24,53 | 24,86 | 24,39 | 36.600 |
26 abr 2024 | 24,31 | 24,44 | 24,30 | 24,42 | 23,96 | 19.700 |
25 abr 2024 | 23,59 | 23,67 | 23,52 | 23,67 | 23,22 | 8200 |
24 abr 2024 | 23,47 | 23,57 | 23,40 | 23,57 | 23,12 | 8900 |
23 abr 2024 | 23,05 | 23,18 | 22,94 | 23,12 | 22,68 | 11.200 |
22 abr 2024 | 22,88 | 23,08 | 22,75 | 23,06 | 22,62 | 3000 |
19 abr 2024 | 22,82 | 22,94 | 22,82 | 22,91 | 22,47 | 3700 |
18 abr 2024 | 23,03 | 23,10 | 22,97 | 23,08 | 22,64 | 5400 |
17 abr 2024 | 23,06 | 23,06 | 22,89 | 22,89 | 22,46 | 4000 |
16 abr 2024 | 23,06 | 23,06 | 22,76 | 22,76 | 22,33 | 59.000 |
15 abr 2024 | 23,44 | 23,52 | 23,16 | 23,20 | 22,76 | 19.800 |
12 abr 2024 | 23,83 | 23,83 | 23,33 | 23,42 | 22,98 | 9100 |
11 abr 2024 | 24,01 | 24,12 | 23,98 | 24,05 | 23,59 | 4100 |
10 abr 2024 | 23,93 | 23,93 | 23,74 | 23,88 | 23,43 | 12.000 |
09 abr 2024 | 24,07 | 24,24 | 24,07 | 24,24 | 23,78 | 13.600 |
08 abr 2024 | 23,74 | 23,90 | 23,69 | 23,69 | 23,24 | 16.800 |
05 abr 2024 | 24,00 | 24,00 | 23,34 | 23,54 | 23,09 | 10.000 |
04 abr 2024 | 24,28 | 24,28 | 24,03 | 24,03 | 23,57 | 1300 |
03 abr 2024 | 23,91 | 24,07 | 23,91 | 24,06 | 23,60 | 6500 |
02 abr 2024 | 23,90 | 24,07 | 23,90 | 24,05 | 23,59 | 9200 |
01 abr 2024 | 24,17 | 24,34 | 24,07 | 24,19 | 23,73 | 9200 |
28 mar 2024 | 23,86 | 23,97 | 23,86 | 23,91 | 23,46 | 8100 |
27 mar 2024 | 23,54 | 23,70 | 23,54 | 23,69 | 23,24 | 12.300 |
26 mar 2024 | 23,91 | 23,91 | 23,60 | 23,60 | 23,15 | 16.600 |
25 mar 2024 | 24,13 | 24,13 | 23,91 | 24,06 | 23,60 | 13.400 |
22 mar 2024 | 24,20 | 24,26 | 24,15 | 24,21 | 23,75 | 23.400 |
21 mar 2024 | 24,66 | 24,66 | 24,53 | 24,53 | 24,06 | 11.600 |
20 mar 2024 | 24,39 | 24,74 | 24,39 | 24,74 | 24,27 | 6900 |
19 mar 2024 | 24,42 | 24,47 | 24,22 | 24,46 | 24,00 | 5600 |
18 mar 2024 | 24,62 | 24,66 | 24,57 | 24,63 | 24,16 | 9800 |
15 mar 2024 | 24,42 | 24,50 | 24,33 | 24,38 | 23,92 | 4400 |
14 mar 2024 | 24,59 | 24,59 | 24,18 | 24,36 | 23,90 | 18.600 |
13 mar 2024 | 24,81 | 24,83 | 24,76 | 24,79 | 24,32 | 10.500 |
12 mar 2024 | 24,41 | 24,63 | 24,34 | 24,53 | 24,06 | 21.000 |
11 mar 2024 | 23,94 | 24,30 | 23,94 | 24,19 | 23,73 | 23.400 |
08 mar 2024 | 23,56 | 23,63 | 23,55 | 23,61 | 23,16 | 7100 |
07 mar 2024 | 23,36 | 23,36 | 23,20 | 23,31 | 22,87 | 7300 |
06 mar 2024 | 23,50 | 23,59 | 23,50 | 23,54 | 23,09 | 7700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |