Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 26,37 | 26,49 | 26,34 | 26,43 | 26,43 | 1.452.500 |
24 abr 2024 | 26,38 | 26,44 | 26,33 | 26,44 | 26,44 | 4.165.400 |
23 abr 2024 | 26,45 | 26,49 | 26,35 | 26,35 | 26,35 | 2.205.900 |
22 abr 2024 | 26,49 | 26,54 | 26,40 | 26,42 | 26,42 | 1.737.000 |
19 abr 2024 | 26,40 | 26,50 | 26,34 | 26,50 | 26,50 | 1.460.800 |
18 abr 2024 | 26,33 | 26,45 | 26,32 | 26,44 | 26,44 | 4.932.400 |
17 abr 2024 | 26,40 | 26,40 | 26,30 | 26,33 | 26,33 | 6.568.800 |
16 abr 2024 | 26,39 | 26,44 | 26,29 | 26,36 | 26,36 | 8.317.600 |
15 abr 2024 | 26,40 | 26,51 | 26,38 | 26,38 | 26,38 | 5.169.300 |
12 abr 2024 | 26,40 | 26,48 | 26,35 | 26,41 | 26,41 | 3.947.900 |
11 abr 2024 | 26,44 | 26,47 | 26,37 | 26,40 | 26,40 | 2.874.500 |
10 abr 2024 | 26,50 | 26,54 | 26,39 | 26,39 | 26,39 | 8.006.700 |
09 abr 2024 | 26,51 | 26,60 | 26,47 | 26,56 | 26,56 | 2.201.300 |
08 abr 2024 | 26,47 | 26,63 | 26,40 | 26,55 | 26,55 | 3.731.800 |
05 abr 2024 | 26,36 | 26,55 | 26,26 | 26,37 | 26,37 | 7.346.800 |
04 abr 2024 | 26,20 | 26,40 | 26,15 | 26,33 | 26,33 | 13.549.100 |
03 abr 2024 | 25,93 | 26,32 | 25,86 | 26,20 | 26,20 | 42.094.300 |
02 abr 2024 | 25,25 | 26,06 | 25,07 | 25,81 | 25,81 | 48.913.100 |
01 abr 2024 | 25,63 | 25,75 | 25,20 | 25,29 | 25,29 | 1.631.000 |
28 mar 2024 | 25,58 | 25,93 | 25,42 | 25,73 | 25,73 | 2.096.900 |
27 mar 2024 | 25,70 | 25,80 | 25,41 | 25,51 | 25,51 | 2.473.400 |
26 mar 2024 | 25,72 | 25,84 | 25,58 | 25,61 | 25,61 | 2.125.900 |
25 mar 2024 | 25,62 | 25,74 | 25,44 | 25,62 | 25,62 | 1.408.500 |
22 mar 2024 | 25,52 | 25,58 | 25,34 | 25,52 | 25,52 | 1.336.700 |
21 mar 2024 | 25,34 | 25,48 | 25,17 | 25,40 | 25,40 | 1.271.600 |
20 mar 2024 | 24,77 | 25,51 | 24,41 | 25,47 | 25,47 | 5.464.600 |
19 mar 2024 | 24,75 | 24,86 | 24,55 | 24,64 | 24,64 | 2.347.900 |
18 mar 2024 | 25,10 | 25,17 | 24,73 | 24,74 | 24,74 | 2.128.900 |
15 mar 2024 | 24,96 | 25,18 | 24,92 | 25,01 | 25,01 | 5.736.500 |
14 mar 2024 | 24,61 | 25,17 | 24,55 | 25,16 | 25,16 | 2.647.700 |
14 mar 2024 | 0.06 Dividendo | |||||
13 mar 2024 | 24,70 | 24,95 | 24,64 | 24,71 | 24,65 | 1.920.400 |
12 mar 2024 | 24,86 | 24,90 | 24,51 | 24,73 | 24,67 | 1.488.200 |
11 mar 2024 | 24,61 | 24,92 | 24,49 | 24,92 | 24,86 | 1.832.700 |
08 mar 2024 | 24,33 | 24,65 | 24,33 | 24,46 | 24,40 | 1.200.100 |
07 mar 2024 | 24,44 | 24,51 | 24,31 | 24,33 | 24,27 | 1.019.200 |
06 mar 2024 | 24,70 | 24,79 | 24,21 | 24,23 | 24,17 | 1.431.400 |
05 mar 2024 | 24,61 | 24,65 | 24,27 | 24,49 | 24,43 | 1.658.600 |
04 mar 2024 | 24,78 | 24,88 | 24,38 | 24,54 | 24,48 | 2.426.700 |
01 mar 2024 | 24,00 | 24,82 | 23,98 | 24,80 | 24,74 | 4.309.200 |
29 feb 2024 | 23,76 | 24,17 | 23,51 | 24,05 | 23,99 | 3.419.700 |
28 feb 2024 | 24,00 | 24,60 | 23,20 | 23,50 | 23,44 | 8.330.200 |
27 feb 2024 | 23,28 | 24,52 | 23,14 | 24,44 | 24,38 | 6.824.500 |
26 feb 2024 | 24,20 | 24,20 | 23,30 | 23,32 | 23,26 | 3.896.300 |
23 feb 2024 | 24,32 | 24,71 | 24,09 | 24,17 | 24,11 | 3.687.700 |
22 feb 2024 | 24,34 | 24,66 | 23,95 | 24,27 | 24,21 | 3.950.700 |
21 feb 2024 | 23,97 | 24,33 | 23,91 | 24,13 | 24,07 | 2.555.700 |
20 feb 2024 | 24,05 | 24,29 | 23,88 | 24,02 | 23,96 | 2.230.200 |
16 feb 2024 | 24,40 | 24,53 | 24,01 | 24,17 | 24,11 | 4.043.400 |
15 feb 2024 | 24,04 | 24,56 | 23,69 | 24,53 | 24,47 | 2.975.300 |
14 feb 2024 | 24,12 | 24,24 | 23,90 | 23,91 | 23,85 | 2.090.200 |
13 feb 2024 | 24,15 | 24,30 | 24,01 | 24,05 | 23,99 | 1.866.400 |
12 feb 2024 | 24,15 | 24,49 | 24,15 | 24,34 | 24,28 | 1.676.200 |
09 feb 2024 | 24,12 | 24,32 | 24,01 | 24,16 | 24,10 | 1.244.300 |
08 feb 2024 | 24,44 | 24,62 | 24,18 | 24,20 | 24,14 | 1.790.700 |
07 feb 2024 | 24,34 | 24,67 | 24,20 | 24,34 | 24,28 | 1.594.600 |
06 feb 2024 | 24,57 | 24,73 | 24,25 | 24,32 | 24,26 | 1.452.400 |
05 feb 2024 | 24,52 | 24,67 | 24,28 | 24,43 | 24,37 | 3.260.200 |
02 feb 2024 | 24,82 | 25,14 | 24,62 | 24,74 | 24,68 | 1.690.600 |
01 feb 2024 | 24,89 | 25,31 | 24,76 | 24,89 | 24,83 | 1.553.100 |
31 ene 2024 | 25,42 | 25,42 | 24,74 | 24,75 | 24,69 | 2.189.300 |
30 ene 2024 | 25,22 | 25,48 | 24,94 | 25,48 | 25,42 | 1.862.600 |
29 ene 2024 | 25,30 | 25,43 | 24,94 | 25,33 | 25,27 | 1.690.800 |
26 ene 2024 | 25,12 | 25,43 | 25,02 | 25,43 | 25,37 | 2.411.000 |
25 ene 2024 | 24,95 | 25,36 | 24,71 | 25,25 | 25,19 | 2.202.300 |
24 ene 2024 | 25,53 | 25,53 | 24,73 | 24,73 | 24,67 | 3.028.500 |
23 ene 2024 | 25,92 | 26,26 | 25,17 | 25,39 | 25,33 | 11.050.800 |
22 ene 2024 | 24,48 | 24,83 | 24,24 | 24,60 | 24,54 | 1.933.500 |
19 ene 2024 | 24,11 | 24,66 | 23,69 | 24,57 | 24,51 | 7.212.900 |
18 ene 2024 | 23,16 | 23,26 | 22,77 | 23,04 | 22,98 | 4.623.400 |
17 ene 2024 | 23,29 | 23,47 | 22,91 | 22,93 | 22,87 | 3.396.900 |
16 ene 2024 | 23,58 | 24,02 | 23,21 | 23,63 | 23,57 | 2.866.500 |
12 ene 2024 | 24,45 | 24,48 | 23,44 | 23,55 | 23,49 | 2.824.300 |
11 ene 2024 | 24,44 | 24,54 | 24,20 | 24,21 | 24,15 | 2.206.200 |
10 ene 2024 | 24,38 | 24,57 | 24,15 | 24,44 | 24,38 | 1.839.600 |
09 ene 2024 | 24,13 | 24,51 | 24,07 | 24,43 | 24,37 | 1.912.200 |
08 ene 2024 | 23,66 | 24,27 | 23,58 | 24,27 | 24,21 | 2.343.000 |
05 ene 2024 | 23,23 | 23,64 | 23,20 | 23,53 | 23,47 | 3.278.900 |
04 ene 2024 | 23,10 | 23,75 | 22,75 | 23,45 | 23,39 | 3.152.200 |
03 ene 2024 | 23,07 | 23,28 | 22,97 | 23,01 | 22,95 | 4.293.700 |
02 ene 2024 | 23,81 | 23,81 | 23,22 | 23,33 | 23,27 | 2.597.700 |
29 dic 2023 | 23,68 | 23,89 | 23,68 | 23,73 | 23,67 | 1.266.600 |
28 dic 2023 | 23,95 | 24,05 | 23,75 | 23,79 | 23,73 | 1.228.400 |
27 dic 2023 | 23,71 | 24,07 | 23,65 | 23,91 | 23,85 | 1.452.000 |
26 dic 2023 | 23,43 | 23,75 | 23,40 | 23,68 | 23,62 | 1.176.400 |
22 dic 2023 | 23,40 | 23,75 | 23,40 | 23,54 | 23,48 | 994.600 |
21 dic 2023 | 23,40 | 23,65 | 23,16 | 23,43 | 23,37 | 1.579.700 |
20 dic 2023 | 23,44 | 23,63 | 23,18 | 23,31 | 23,25 | 1.264.100 |
19 dic 2023 | 23,17 | 23,68 | 23,05 | 23,63 | 23,57 | 2.345.500 |
18 dic 2023 | 23,26 | 23,34 | 22,99 | 23,04 | 22,98 | 2.004.000 |
15 dic 2023 | 23,40 | 23,40 | 22,86 | 23,27 | 23,21 | 3.246.600 |
14 dic 2023 | 23,46 | 23,63 | 23,23 | 23,29 | 23,23 | 2.729.900 |
14 dic 2023 | 0.06 Dividendo | |||||
13 dic 2023 | 23,00 | 23,40 | 22,98 | 23,22 | 23,10 | 2.755.400 |
12 dic 2023 | 22,93 | 23,24 | 22,64 | 23,03 | 22,91 | 2.979.000 |
11 dic 2023 | 24,60 | 24,93 | 22,65 | 22,78 | 22,67 | 8.845.100 |
08 dic 2023 | 24,42 | 24,84 | 24,32 | 24,60 | 24,48 | 3.539.500 |
07 dic 2023 | 24,05 | 24,42 | 23,95 | 24,36 | 24,24 | 1.205.300 |
06 dic 2023 | 24,35 | 24,56 | 24,13 | 24,13 | 24,01 | 1.550.600 |
05 dic 2023 | 24,30 | 24,44 | 24,16 | 24,34 | 24,22 | 1.084.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |