Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 23,83 | 23,90 | 23,80 | 23,89 | 23,89 | 2.312.000 |
19 abr 2024 | 23,81 | 23,85 | 23,77 | 23,83 | 23,83 | 1.079.300 |
18 abr 2024 | 23,84 | 23,85 | 23,74 | 23,79 | 23,79 | 285.400 |
17 abr 2024 | 23,79 | 23,84 | 23,72 | 23,81 | 23,81 | 1.930.400 |
16 abr 2024 | 23,73 | 23,73 | 23,61 | 23,66 | 23,66 | 2.194.900 |
15 abr 2024 | 24,00 | 24,00 | 23,89 | 23,91 | 23,91 | 437.600 |
12 abr 2024 | 24,00 | 24,15 | 24,00 | 24,06 | 24,06 | 654.800 |
11 abr 2024 | 24,30 | 24,32 | 24,16 | 24,27 | 24,27 | 702.500 |
10 abr 2024 | 24,37 | 24,37 | 24,23 | 24,24 | 24,24 | 984.300 |
09 abr 2024 | 24,63 | 24,63 | 24,54 | 24,56 | 24,56 | 521.500 |
08 abr 2024 | 24,57 | 24,57 | 24,50 | 24,51 | 24,51 | 1.160.500 |
05 abr 2024 | 24,50 | 24,54 | 24,50 | 24,54 | 24,54 | 852.400 |
04 abr 2024 | 24,55 | 24,60 | 24,50 | 24,50 | 24,50 | 461.100 |
03 abr 2024 | 24,34 | 24,46 | 24,31 | 24,45 | 24,45 | 719.800 |
02 abr 2024 | 24,30 | 24,36 | 24,27 | 24,36 | 24,36 | 574.100 |
01 abr 2024 | 24,43 | 24,43 | 24,26 | 24,26 | 24,26 | 1.043.400 |
01 abr 2024 | 0.125 Dividendo | |||||
28 mar 2024 | 24,53 | 24,56 | 24,50 | 24,51 | 24,39 | 491.400 |
27 mar 2024 | 24,56 | 24,59 | 24,51 | 24,56 | 24,43 | 483.900 |
26 mar 2024 | 24,60 | 24,60 | 24,51 | 24,54 | 24,41 | 2.631.800 |
25 mar 2024 | 24,58 | 24,60 | 24,55 | 24,60 | 24,47 | 832.600 |
22 mar 2024 | 24,57 | 24,59 | 24,47 | 24,50 | 24,38 | 2.087.800 |
21 mar 2024 | 24,71 | 24,71 | 24,59 | 24,63 | 24,50 | 2.738.800 |
20 mar 2024 | 24,55 | 24,68 | 24,54 | 24,67 | 24,54 | 2.666.600 |
19 mar 2024 | 24,54 | 24,56 | 24,50 | 24,53 | 24,40 | 3.386.200 |
18 mar 2024 | 24,71 | 24,73 | 24,54 | 24,56 | 24,43 | 4.749.600 |
15 mar 2024 | 24,80 | 24,83 | 24,77 | 24,81 | 24,68 | 2.183.300 |
14 mar 2024 | 24,93 | 24,93 | 24,78 | 24,79 | 24,66 | 1.829.900 |
13 mar 2024 | 24,85 | 24,98 | 24,85 | 24,93 | 24,80 | 2.739.700 |
12 mar 2024 | 24,84 | 24,86 | 24,78 | 24,85 | 24,72 | 492.500 |
11 mar 2024 | 24,91 | 24,94 | 24,88 | 24,90 | 24,77 | 647.100 |
08 mar 2024 | 24,87 | 25,00 | 24,86 | 24,92 | 24,79 | 8.205.800 |
07 mar 2024 | 24,74 | 24,78 | 24,72 | 24,77 | 24,64 | 719.400 |
06 mar 2024 | 24,75 | 24,78 | 24,68 | 24,68 | 24,55 | 1.400.800 |
05 mar 2024 | 24,75 | 24,79 | 24,71 | 24,73 | 24,60 | 641.200 |
04 mar 2024 | 24,73 | 24,74 | 24,70 | 24,74 | 24,61 | 1.216.800 |
01 mar 2024 | 24,71 | 24,76 | 24,65 | 24,72 | 24,59 | 531.200 |
01 mar 2024 | 0.116 Dividendo | |||||
29 feb 2024 | 24,82 | 24,85 | 24,76 | 24,79 | 24,55 | 838.700 |
28 feb 2024 | 24,80 | 24,82 | 24,72 | 24,78 | 24,54 | 3.199.300 |
27 feb 2024 | 24,84 | 24,87 | 24,82 | 24,85 | 24,61 | 476.200 |
26 feb 2024 | 24,73 | 24,82 | 24,71 | 24,80 | 24,56 | 2.098.600 |
23 feb 2024 | 24,77 | 24,77 | 24,70 | 24,75 | 24,51 | 321.200 |
22 feb 2024 | 24,80 | 24,82 | 24,76 | 24,78 | 24,54 | 654.800 |
21 feb 2024 | 24,85 | 24,85 | 24,77 | 24,80 | 24,56 | 780.500 |
20 feb 2024 | 24,84 | 24,87 | 24,75 | 24,76 | 24,52 | 2.268.600 |
16 feb 2024 | 24,71 | 24,78 | 24,68 | 24,74 | 24,50 | 556.500 |
15 feb 2024 | 24,72 | 24,84 | 24,68 | 24,81 | 24,57 | 3.098.000 |
14 feb 2024 | 24,64 | 24,67 | 24,60 | 24,65 | 24,41 | 1.261.800 |
13 feb 2024 | 24,65 | 24,65 | 24,52 | 24,54 | 24,30 | 5.554.700 |
12 feb 2024 | 24,79 | 24,81 | 24,77 | 24,78 | 24,54 | 302.200 |
09 feb 2024 | 24,76 | 24,79 | 24,73 | 24,77 | 24,53 | 621.000 |
08 feb 2024 | 24,74 | 24,74 | 24,68 | 24,74 | 24,50 | 868.700 |
07 feb 2024 | 24,78 | 24,83 | 24,72 | 24,77 | 24,53 | 1.229.900 |
06 feb 2024 | 24,72 | 24,81 | 24,70 | 24,78 | 24,54 | 445.800 |
05 feb 2024 | 24,67 | 24,69 | 24,59 | 24,68 | 24,44 | 860.700 |
02 feb 2024 | 24,88 | 24,90 | 24,78 | 24,89 | 24,65 | 4.182.200 |
01 feb 2024 | 24,99 | 25,09 | 24,95 | 25,06 | 24,82 | 672.100 |
01 feb 2024 | 0.126 Dividendo | |||||
31 ene 2024 | 25,15 | 25,16 | 24,95 | 24,97 | 24,60 | 2.251.100 |
30 ene 2024 | 25,03 | 25,08 | 24,80 | 25,08 | 24,71 | 1.548.300 |
29 ene 2024 | 25,00 | 25,01 | 24,94 | 25,00 | 24,63 | 1.037.700 |
26 ene 2024 | 25,04 | 25,06 | 24,99 | 25,00 | 24,63 | 375.800 |
25 ene 2024 | 25,04 | 25,04 | 24,96 | 25,01 | 24,64 | 492.800 |
24 ene 2024 | 25,10 | 25,10 | 24,99 | 25,01 | 24,64 | 1.092.700 |
23 ene 2024 | 24,97 | 24,97 | 24,84 | 24,90 | 24,53 | 647.800 |
22 ene 2024 | 25,02 | 25,03 | 24,95 | 24,97 | 24,60 | 560.800 |
19 ene 2024 | 25,02 | 25,04 | 24,93 | 25,03 | 24,66 | 888.000 |
18 ene 2024 | 24,95 | 24,96 | 24,89 | 24,94 | 24,57 | 986.400 |
17 ene 2024 | 24,78 | 24,92 | 24,78 | 24,90 | 24,53 | 1.194.700 |
16 ene 2024 | 25,11 | 25,12 | 24,87 | 24,90 | 24,53 | 3.065.200 |
12 ene 2024 | 25,34 | 25,41 | 25,28 | 25,30 | 24,93 | 1.153.400 |
11 ene 2024 | 25,20 | 25,27 | 25,14 | 25,25 | 24,88 | 427.400 |
10 ene 2024 | 25,07 | 25,15 | 25,07 | 25,12 | 24,75 | 594.600 |
09 ene 2024 | 25,12 | 25,16 | 25,08 | 25,08 | 24,71 | 501.200 |
08 ene 2024 | 25,10 | 25,20 | 25,08 | 25,16 | 24,79 | 718.600 |
05 ene 2024 | 25,05 | 25,25 | 25,05 | 25,09 | 24,72 | 1.342.000 |
04 ene 2024 | 25,01 | 25,08 | 25,01 | 25,04 | 24,67 | 1.026.700 |
03 ene 2024 | 25,05 | 25,11 | 25,00 | 25,07 | 24,70 | 778.600 |
02 ene 2024 | 25,23 | 25,32 | 25,15 | 25,15 | 24,78 | 945.300 |
29 dic 2023 | 25,39 | 25,41 | 25,35 | 25,35 | 24,98 | 1.273.600 |
28 dic 2023 | 25,42 | 25,48 | 25,30 | 25,34 | 24,97 | 2.927.000 |
27 dic 2023 | 25,35 | 25,44 | 25,31 | 25,41 | 25,04 | 7.370.800 |
27 dic 2023 | 0.131 Dividendo | |||||
26 dic 2023 | 25,53 | 25,55 | 25,45 | 25,46 | 24,96 | 2.927.300 |
22 dic 2023 | 25,55 | 25,59 | 25,48 | 25,51 | 25,00 | 4.455.400 |
21 dic 2023 | 25,55 | 25,57 | 25,46 | 25,52 | 25,01 | 729.300 |
20 dic 2023 | 25,47 | 25,50 | 25,40 | 25,41 | 24,91 | 1.436.200 |
19 dic 2023 | 25,43 | 25,51 | 25,39 | 25,50 | 24,99 | 755.000 |
18 dic 2023 | 25,31 | 25,35 | 25,25 | 25,33 | 24,83 | 639.200 |
15 dic 2023 | 25,28 | 25,33 | 25,25 | 25,27 | 24,77 | 1.181.700 |
14 dic 2023 | 25,19 | 25,42 | 25,15 | 25,39 | 24,89 | 2.592.200 |
13 dic 2023 | 24,76 | 25,10 | 24,71 | 25,10 | 24,60 | 1.405.600 |
12 dic 2023 | 24,71 | 24,77 | 24,68 | 24,76 | 24,27 | 663.200 |
11 dic 2023 | 24,66 | 24,73 | 24,64 | 24,71 | 24,22 | 2.729.100 |
08 dic 2023 | 24,76 | 24,81 | 24,67 | 24,69 | 24,20 | 1.466.200 |
07 dic 2023 | 24,89 | 24,89 | 24,82 | 24,84 | 24,35 | 659.600 |
06 dic 2023 | 24,85 | 24,88 | 24,81 | 24,81 | 24,32 | 871.100 |
05 dic 2023 | 24,80 | 24,86 | 24,73 | 24,77 | 24,28 | 874.300 |
04 dic 2023 | 24,85 | 24,98 | 24,71 | 24,78 | 24,29 | 857.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |