Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 24,03 | 24,11 | 23,83 | 24,06 | 24,06 | 258.000 |
07 may 2024 | 24,09 | 24,28 | 24,00 | 24,09 | 24,09 | 349.300 |
06 may 2024 | 24,23 | 24,23 | 23,84 | 23,97 | 23,97 | 301.800 |
03 may 2024 | 24,43 | 24,56 | 24,00 | 24,14 | 24,14 | 349.800 |
02 may 2024 | 24,17 | 24,91 | 23,25 | 24,09 | 24,09 | 818.300 |
01 may 2024 | 23,42 | 23,96 | 23,42 | 23,56 | 23,56 | 305.200 |
30 abr 2024 | 23,53 | 23,75 | 23,41 | 23,45 | 23,45 | 495.800 |
29 abr 2024 | 23,57 | 23,89 | 23,57 | 23,69 | 23,69 | 323.100 |
26 abr 2024 | 23,59 | 23,77 | 23,38 | 23,44 | 23,44 | 292.600 |
25 abr 2024 | 23,44 | 23,59 | 23,31 | 23,48 | 23,48 | 289.100 |
24 abr 2024 | 23,49 | 23,62 | 23,32 | 23,61 | 23,61 | 297.100 |
23 abr 2024 | 23,27 | 23,76 | 23,27 | 23,65 | 23,65 | 329.400 |
22 abr 2024 | 23,05 | 23,43 | 22,89 | 23,28 | 23,28 | 431.600 |
19 abr 2024 | 22,71 | 23,05 | 22,71 | 23,03 | 23,03 | 441.200 |
18 abr 2024 | 22,68 | 22,88 | 22,54 | 22,66 | 22,66 | 819.200 |
17 abr 2024 | 22,72 | 22,87 | 22,38 | 22,57 | 22,57 | 693.500 |
16 abr 2024 | 23,18 | 23,42 | 22,65 | 22,74 | 22,74 | 1.420.200 |
15 abr 2024 | 23,36 | 23,45 | 22,97 | 23,25 | 23,25 | 985.000 |
12 abr 2024 | 23,46 | 23,62 | 23,27 | 23,34 | 23,34 | 561.700 |
11 abr 2024 | 23,40 | 23,74 | 23,27 | 23,52 | 23,52 | 445.200 |
10 abr 2024 | 23,60 | 23,68 | 22,96 | 23,32 | 23,32 | 500.600 |
09 abr 2024 | 23,85 | 24,30 | 23,85 | 24,29 | 24,29 | 214.500 |
08 abr 2024 | 23,65 | 23,85 | 23,65 | 23,77 | 23,77 | 250.200 |
05 abr 2024 | 23,38 | 23,69 | 23,23 | 23,62 | 23,62 | 364.700 |
04 abr 2024 | 23,76 | 23,84 | 23,36 | 23,50 | 23,50 | 424.600 |
03 abr 2024 | 23,63 | 23,74 | 23,38 | 23,52 | 23,52 | 467.200 |
02 abr 2024 | 24,16 | 24,28 | 23,62 | 23,76 | 23,76 | 481.300 |
01 abr 2024 | 24,52 | 24,52 | 24,10 | 24,41 | 24,41 | 286.400 |
28 mar 2024 | 24,33 | 24,51 | 24,33 | 24,47 | 24,47 | 472.000 |
27 mar 2024 | 24,01 | 24,28 | 23,93 | 24,26 | 24,26 | 380.200 |
27 mar 2024 | 0.345 Dividendo | |||||
26 mar 2024 | 23,94 | 24,13 | 23,86 | 24,09 | 23,75 | 340.200 |
25 mar 2024 | 24,16 | 24,24 | 23,89 | 23,91 | 23,57 | 527.900 |
22 mar 2024 | 24,64 | 24,64 | 24,09 | 24,12 | 23,77 | 590.500 |
21 mar 2024 | 24,57 | 24,77 | 24,30 | 24,52 | 24,17 | 593.400 |
20 mar 2024 | 24,37 | 24,60 | 24,28 | 24,45 | 24,10 | 405.600 |
19 mar 2024 | 24,50 | 24,73 | 24,33 | 24,46 | 24,11 | 275.200 |
18 mar 2024 | 24,43 | 24,71 | 24,27 | 24,48 | 24,13 | 637.100 |
15 mar 2024 | 23,69 | 24,68 | 23,69 | 24,55 | 24,20 | 1.741.900 |
14 mar 2024 | 23,88 | 23,89 | 23,41 | 23,76 | 23,42 | 669.100 |
13 mar 2024 | 24,14 | 24,38 | 23,91 | 23,96 | 23,62 | 405.600 |
12 mar 2024 | 24,31 | 24,31 | 24,00 | 24,23 | 23,88 | 286.200 |
11 mar 2024 | 24,21 | 24,52 | 24,10 | 24,38 | 24,03 | 272.200 |
08 mar 2024 | 24,15 | 24,45 | 24,02 | 24,28 | 23,93 | 288.700 |
07 mar 2024 | 24,06 | 24,35 | 23,96 | 24,12 | 23,77 | 277.300 |
06 mar 2024 | 24,39 | 24,39 | 24,12 | 24,19 | 23,84 | 355.400 |
05 mar 2024 | 25,25 | 25,27 | 24,13 | 24,18 | 23,83 | 1.115.500 |
04 mar 2024 | 24,63 | 25,32 | 24,63 | 25,31 | 24,95 | 902.500 |
01 mar 2024 | 24,14 | 24,68 | 23,82 | 24,67 | 24,32 | 1.220.600 |
29 feb 2024 | 23,88 | 24,20 | 23,68 | 24,18 | 23,83 | 957.600 |
28 feb 2024 | 23,23 | 23,65 | 23,14 | 23,58 | 23,24 | 334.600 |
27 feb 2024 | 23,50 | 23,63 | 23,27 | 23,36 | 23,03 | 342.000 |
26 feb 2024 | 23,51 | 23,65 | 23,28 | 23,35 | 23,02 | 345.700 |
23 feb 2024 | 23,83 | 23,93 | 23,61 | 23,64 | 23,30 | 256.700 |
22 feb 2024 | 23,74 | 23,76 | 23,42 | 23,74 | 23,40 | 462.400 |
21 feb 2024 | 23,87 | 23,96 | 23,68 | 23,85 | 23,51 | 322.300 |
20 feb 2024 | 23,54 | 23,88 | 23,45 | 23,78 | 23,44 | 572.000 |
16 feb 2024 | 23,17 | 23,71 | 23,12 | 23,55 | 23,21 | 484.900 |
15 feb 2024 | 23,31 | 24,12 | 23,17 | 23,51 | 23,17 | 773.900 |
14 feb 2024 | 23,12 | 23,14 | 22,84 | 22,96 | 22,63 | 460.700 |
13 feb 2024 | 22,53 | 22,95 | 22,46 | 22,92 | 22,59 | 721.200 |
12 feb 2024 | 23,18 | 23,32 | 23,11 | 23,13 | 22,80 | 380.700 |
09 feb 2024 | 22,95 | 23,12 | 22,64 | 23,10 | 22,77 | 388.300 |
08 feb 2024 | 22,84 | 23,11 | 22,74 | 22,94 | 22,61 | 335.600 |
07 feb 2024 | 23,12 | 23,12 | 22,83 | 22,89 | 22,56 | 349.400 |
06 feb 2024 | 22,84 | 23,26 | 22,77 | 23,11 | 22,78 | 465.900 |
05 feb 2024 | 23,09 | 23,20 | 22,87 | 22,95 | 22,62 | 512.200 |
02 feb 2024 | 23,70 | 23,72 | 23,30 | 23,48 | 23,14 | 513.200 |
01 feb 2024 | 23,39 | 24,06 | 23,25 | 24,02 | 23,68 | 673.900 |
31 ene 2024 | 23,85 | 23,92 | 23,40 | 23,41 | 23,07 | 550.100 |
30 ene 2024 | 23,88 | 24,02 | 23,62 | 23,70 | 23,36 | 256.400 |
29 ene 2024 | 23,62 | 24,00 | 23,37 | 23,98 | 23,64 | 459.600 |
26 ene 2024 | 23,87 | 23,96 | 23,59 | 23,66 | 23,32 | 366.500 |
25 ene 2024 | 23,82 | 23,85 | 23,59 | 23,75 | 23,41 | 347.000 |
24 ene 2024 | 24,37 | 24,37 | 23,44 | 23,48 | 23,14 | 571.200 |
23 ene 2024 | 24,47 | 24,62 | 24,00 | 24,09 | 23,75 | 374.400 |
22 ene 2024 | 24,29 | 24,66 | 24,23 | 24,29 | 23,94 | 565.100 |
19 ene 2024 | 24,08 | 24,34 | 23,79 | 24,14 | 23,79 | 522.600 |
18 ene 2024 | 24,26 | 24,26 | 23,84 | 24,03 | 23,69 | 418.900 |
17 ene 2024 | 24,33 | 24,57 | 23,92 | 24,23 | 23,88 | 534.600 |
16 ene 2024 | 25,00 | 25,08 | 24,53 | 24,62 | 24,27 | 585.300 |
12 ene 2024 | 25,49 | 25,64 | 25,03 | 25,18 | 24,82 | 336.500 |
11 ene 2024 | 25,13 | 25,25 | 24,93 | 25,20 | 24,84 | 541.900 |
10 ene 2024 | 25,33 | 25,46 | 25,15 | 25,22 | 24,86 | 444.000 |
09 ene 2024 | 25,04 | 25,54 | 25,00 | 25,34 | 24,98 | 677.500 |
08 ene 2024 | 25,07 | 25,43 | 25,00 | 25,33 | 24,97 | 498.100 |
05 ene 2024 | 24,86 | 25,18 | 24,84 | 25,02 | 24,66 | 397.900 |
04 ene 2024 | 24,97 | 25,17 | 24,75 | 25,04 | 24,68 | 589.000 |
03 ene 2024 | 25,49 | 25,49 | 24,91 | 24,97 | 24,61 | 552.900 |
02 ene 2024 | 25,25 | 25,83 | 25,22 | 25,59 | 25,22 | 598.200 |
29 dic 2023 | 25,39 | 25,46 | 25,25 | 25,30 | 24,94 | 606.300 |
28 dic 2023 | 25,24 | 25,62 | 25,11 | 25,51 | 25,14 | 521.400 |
28 dic 2023 | 0.345 Dividendo | |||||
27 dic 2023 | 25,69 | 25,81 | 25,53 | 25,71 | 25,00 | 419.600 |
26 dic 2023 | 25,41 | 25,76 | 25,33 | 25,61 | 24,90 | 619.400 |
22 dic 2023 | 25,29 | 25,50 | 25,11 | 25,33 | 24,63 | 969.500 |
21 dic 2023 | 25,30 | 25,41 | 25,06 | 25,20 | 24,51 | 668.500 |
20 dic 2023 | 25,07 | 25,69 | 25,06 | 25,18 | 24,49 | 796.900 |
19 dic 2023 | 25,03 | 25,27 | 24,97 | 24,98 | 24,29 | 724.200 |
18 dic 2023 | 25,06 | 25,10 | 24,64 | 24,91 | 24,22 | 1.211.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |