Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 25,30 | 25,55 | 25,15 | 25,25 | 25,25 | 6919 |
06 may 2024 | 24,70 | 25,50 | 24,70 | 25,20 | 25,20 | 13.300 |
03 may 2024 | 24,75 | 24,80 | 24,60 | 24,65 | 24,65 | 3983 |
02 may 2024 | 24,60 | 24,80 | 24,45 | 24,80 | 24,80 | 6957 |
30 abr 2024 | 24,65 | 25,00 | 24,55 | 24,60 | 24,60 | 11.204 |
30 abr 2024 | 0.31 Dividendo | |||||
29 abr 2024 | 24,80 | 24,85 | 24,55 | 24,75 | 24,44 | 15.285 |
26 abr 2024 | 24,40 | 25,00 | 24,40 | 24,90 | 24,59 | 30.332 |
25 abr 2024 | 24,40 | 24,40 | 24,10 | 24,15 | 23,85 | 8649 |
24 abr 2024 | 24,35 | 24,60 | 24,30 | 24,40 | 24,09 | 16.135 |
23 abr 2024 | 24,20 | 24,50 | 24,20 | 24,35 | 24,05 | 10.524 |
22 abr 2024 | 24,05 | 24,35 | 23,95 | 24,25 | 23,95 | 7559 |
19 abr 2024 | 24,15 | 24,15 | 23,65 | 24,05 | 23,75 | 10.038 |
18 abr 2024 | 24,55 | 24,55 | 24,10 | 24,15 | 23,85 | 6544 |
17 abr 2024 | 25,00 | 25,00 | 24,55 | 24,55 | 24,24 | 8120 |
16 abr 2024 | 24,85 | 25,05 | 24,55 | 25,00 | 24,69 | 51.447 |
15 abr 2024 | 25,00 | 25,20 | 24,90 | 25,00 | 24,69 | 12.901 |
12 abr 2024 | 24,80 | 25,30 | 24,80 | 25,05 | 24,74 | 22.324 |
11 abr 2024 | 24,85 | 24,95 | 24,70 | 24,90 | 24,59 | 14.517 |
10 abr 2024 | 24,35 | 24,85 | 24,35 | 24,80 | 24,49 | 15.206 |
09 abr 2024 | 24,25 | 24,45 | 24,20 | 24,30 | 24,00 | 10.412 |
08 abr 2024 | 24,15 | 24,35 | 23,90 | 24,30 | 24,00 | 8394 |
05 abr 2024 | 24,40 | 24,40 | 23,85 | 24,15 | 23,85 | 21.701 |
04 abr 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 24,09 | 20.103 |
03 abr 2024 | 23,65 | 24,10 | 23,65 | 24,00 | 23,70 | 35.150 |
02 abr 2024 | 23,70 | 24,20 | 23,55 | 23,65 | 23,35 | 22.624 |
28 mar 2024 | 23,55 | 23,75 | 23,25 | 23,65 | 23,35 | 19.002 |
27 mar 2024 | 23,80 | 23,90 | 23,50 | 23,55 | 23,26 | 24.255 |
26 mar 2024 | 23,85 | 23,90 | 23,80 | 23,85 | 23,55 | 4130 |
25 mar 2024 | 23,75 | 24,00 | 23,75 | 23,90 | 23,60 | 10.567 |
22 mar 2024 | 23,95 | 24,00 | 23,85 | 24,00 | 23,70 | 8215 |
21 mar 2024 | 23,95 | 23,95 | 23,75 | 23,95 | 23,65 | 6700 |
20 mar 2024 | 23,90 | 23,95 | 23,80 | 23,85 | 23,55 | 4921 |
19 mar 2024 | 23,80 | 24,00 | 23,80 | 23,90 | 23,60 | 10.466 |
18 mar 2024 | 23,75 | 23,90 | 23,70 | 23,85 | 23,55 | 6062 |
15 mar 2024 | 23,75 | 23,85 | 23,70 | 23,80 | 23,50 | 6038 |
14 mar 2024 | 24,10 | 24,10 | 23,75 | 23,75 | 23,45 | 6311 |
13 mar 2024 | 24,00 | 24,05 | 23,70 | 24,05 | 23,75 | 8447 |
12 mar 2024 | 24,05 | 24,10 | 23,95 | 24,05 | 23,75 | 10.879 |
11 mar 2024 | 23,90 | 24,10 | 23,90 | 24,10 | 23,80 | 4444 |
08 mar 2024 | 23,90 | 24,10 | 23,80 | 24,00 | 23,70 | 29.221 |
07 mar 2024 | 23,60 | 23,95 | 23,60 | 23,90 | 23,60 | 39.252 |
06 mar 2024 | 23,75 | 23,75 | 23,65 | 23,75 | 23,45 | 8041 |
05 mar 2024 | 23,65 | 23,95 | 23,60 | 23,70 | 23,40 | 22.698 |
04 mar 2024 | 23,50 | 23,70 | 23,40 | 23,65 | 23,35 | 8348 |
01 mar 2024 | 23,75 | 23,90 | 23,35 | 23,55 | 23,26 | 14.639 |
29 feb 2024 | 23,75 | 23,90 | 23,70 | 23,70 | 23,40 | 31.700 |
28 feb 2024 | 23,80 | 23,95 | 23,70 | 23,80 | 23,50 | 15.714 |
27 feb 2024 | 23,70 | 23,90 | 23,60 | 23,85 | 23,55 | 31.757 |
26 feb 2024 | 23,50 | 23,90 | 23,50 | 23,70 | 23,40 | 48.102 |
23 feb 2024 | 23,10 | 23,60 | 23,10 | 23,55 | 23,26 | 34.475 |
22 feb 2024 | 23,15 | 23,40 | 23,05 | 23,20 | 22,91 | 9922 |
21 feb 2024 | 23,00 | 23,15 | 22,85 | 23,10 | 22,81 | 7878 |
20 feb 2024 | 23,05 | 23,10 | 22,85 | 22,90 | 22,61 | 22.318 |
19 feb 2024 | 23,00 | 23,30 | 23,00 | 23,15 | 22,86 | 18.368 |
16 feb 2024 | 22,80 | 23,15 | 22,80 | 23,00 | 22,71 | 7579 |
15 feb 2024 | 22,70 | 22,90 | 22,65 | 22,75 | 22,47 | 6310 |
14 feb 2024 | 22,65 | 22,90 | 22,50 | 22,70 | 22,42 | 7288 |
13 feb 2024 | 22,50 | 22,65 | 22,30 | 22,65 | 22,37 | 8929 |
12 feb 2024 | 23,00 | 23,20 | 22,50 | 22,50 | 22,22 | 9764 |
09 feb 2024 | 23,30 | 23,30 | 22,85 | 22,90 | 22,61 | 10.642 |
08 feb 2024 | 23,25 | 23,45 | 23,15 | 23,30 | 23,01 | 16.482 |
07 feb 2024 | 22,90 | 23,30 | 22,90 | 23,20 | 22,91 | 20.532 |
06 feb 2024 | 22,15 | 22,90 | 22,10 | 22,90 | 22,61 | 49.493 |
05 feb 2024 | 22,50 | 22,50 | 22,05 | 22,15 | 21,87 | 12.629 |
02 feb 2024 | 22,20 | 22,55 | 22,20 | 22,40 | 22,12 | 23.246 |
01 feb 2024 | 21,80 | 22,35 | 21,60 | 22,20 | 21,92 | 15.519 |
31 ene 2024 | 21,75 | 21,80 | 21,50 | 21,80 | 21,53 | 43.218 |
30 ene 2024 | 21,70 | 21,90 | 21,70 | 21,70 | 21,43 | 7886 |
29 ene 2024 | 21,75 | 21,85 | 21,60 | 21,75 | 21,48 | 18.642 |
26 ene 2024 | 21,85 | 22,00 | 21,65 | 21,85 | 21,58 | 14.652 |
25 ene 2024 | 21,85 | 21,85 | 21,60 | 21,80 | 21,53 | 15.947 |
24 ene 2024 | 21,85 | 22,05 | 21,70 | 21,85 | 21,58 | 21.250 |
23 ene 2024 | 21,85 | 22,00 | 21,70 | 21,90 | 21,63 | 11.593 |
22 ene 2024 | 21,80 | 22,25 | 21,50 | 22,00 | 21,72 | 32.917 |
19 ene 2024 | 21,40 | 21,70 | 20,85 | 21,50 | 21,23 | 2.050.509 |
18 ene 2024 | 23,30 | 23,90 | 23,30 | 23,90 | 23,60 | 46.139 |
17 ene 2024 | 23,35 | 23,45 | 23,10 | 23,45 | 23,16 | 13.396 |
16 ene 2024 | 22,95 | 23,50 | 22,95 | 23,35 | 23,06 | 14.618 |
15 ene 2024 | 23,20 | 23,20 | 22,95 | 23,05 | 22,76 | 4572 |
12 ene 2024 | 23,00 | 23,40 | 23,00 | 23,25 | 22,96 | 18.217 |
11 ene 2024 | 22,95 | 23,05 | 22,75 | 22,95 | 22,66 | 5697 |
10 ene 2024 | 22,85 | 23,15 | 22,65 | 23,15 | 22,86 | 10.534 |
09 ene 2024 | 22,80 | 22,80 | 22,65 | 22,70 | 22,42 | 1570 |
08 ene 2024 | 23,10 | 23,10 | 22,70 | 22,80 | 22,51 | 6638 |
05 ene 2024 | 23,55 | 23,55 | 22,85 | 23,05 | 22,76 | 12.933 |
04 ene 2024 | 23,55 | 23,60 | 23,35 | 23,55 | 23,26 | 5906 |
03 ene 2024 | 23,80 | 23,85 | 23,40 | 23,65 | 23,35 | 12.855 |
02 ene 2024 | 23,70 | 23,80 | 23,50 | 23,80 | 23,50 | 11.426 |
29 dic 2023 | 23,80 | 23,80 | 23,45 | 23,60 | 23,30 | 3366 |
28 dic 2023 | 23,50 | 23,90 | 23,50 | 23,70 | 23,40 | 10.653 |
27 dic 2023 | 23,45 | 23,60 | 23,30 | 23,50 | 23,21 | 5089 |
22 dic 2023 | 23,45 | 23,45 | 23,30 | 23,45 | 23,16 | 1456 |
21 dic 2023 | 23,45 | 23,45 | 23,15 | 23,35 | 23,06 | 6542 |
20 dic 2023 | 23,35 | 23,70 | 23,35 | 23,50 | 23,21 | 12.944 |
19 dic 2023 | 23,30 | 23,45 | 22,90 | 23,30 | 23,01 | 9917 |
18 dic 2023 | 23,45 | 23,50 | 23,25 | 23,30 | 23,01 | 10.573 |
15 dic 2023 | 23,40 | 23,90 | 23,40 | 23,60 | 23,30 | 16.535 |
14 dic 2023 | 23,20 | 23,60 | 23,00 | 23,30 | 23,01 | 21.527 |
13 dic 2023 | 23,15 | 23,50 | 23,10 | 23,10 | 22,81 | 8234 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |