Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 24,80 | 24,88 | 24,70 | 24,80 | 24,80 | 143.984 |
27 jun 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
26 jun 2024 | 25,36 | 25,40 | 24,90 | 24,98 | 24,98 | 218.658 |
25 jun 2024 | 25,24 | 25,40 | 25,20 | 25,32 | 25,32 | 183.387 |
24 jun 2024 | 25,16 | 25,46 | 24,96 | 25,34 | 25,34 | 255.242 |
21 jun 2024 | 25,32 | 25,38 | 24,92 | 25,00 | 25,00 | 972.094 |
20 jun 2024 | 25,28 | 25,48 | 25,20 | 25,32 | 25,32 | 150.974 |
19 jun 2024 | 25,18 | 25,34 | 25,16 | 25,24 | 25,24 | 317.732 |
18 jun 2024 | 25,02 | 25,18 | 24,88 | 25,14 | 25,14 | 295.270 |
17 jun 2024 | 25,00 | 25,20 | 24,80 | 24,88 | 24,88 | 170.629 |
14 jun 2024 | 25,28 | 25,28 | 24,74 | 24,84 | 24,84 | 433.798 |
13 jun 2024 | 25,48 | 25,54 | 25,22 | 25,24 | 25,24 | 215.462 |
12 jun 2024 | 25,40 | 25,72 | 25,28 | 25,52 | 25,52 | 240.535 |
11 jun 2024 | 25,46 | 25,50 | 25,16 | 25,40 | 25,40 | 292.908 |
10 jun 2024 | 25,32 | 25,58 | 25,30 | 25,48 | 25,48 | 289.489 |
07 jun 2024 | 25,66 | 25,66 | 25,18 | 25,42 | 25,42 | 399.153 |
06 jun 2024 | 25,50 | 25,66 | 25,40 | 25,62 | 25,62 | 250.133 |
05 jun 2024 | 25,40 | 25,66 | 25,40 | 25,56 | 25,56 | 423.688 |
04 jun 2024 | 24,86 | 25,38 | 24,78 | 25,38 | 25,38 | 818.011 |
03 jun 2024 | 24,00 | 24,52 | 24,00 | 24,50 | 24,50 | 276.646 |
31 may 2024 | 23,74 | 24,02 | 23,68 | 23,98 | 23,98 | 558.776 |
30 may 2024 | 23,34 | 23,70 | 23,32 | 23,70 | 23,70 | 206.839 |
29 may 2024 | 23,02 | 23,54 | 23,02 | 23,40 | 23,40 | 436.898 |
28 may 2024 | 23,16 | 23,24 | 23,04 | 23,18 | 23,18 | 293.324 |
27 may 2024 | 23,16 | 23,22 | 23,08 | 23,10 | 23,10 | 162.210 |
24 may 2024 | 23,12 | 23,28 | 23,06 | 23,18 | 23,18 | 211.830 |
23 may 2024 | 23,30 | 23,36 | 23,16 | 23,24 | 23,24 | 276.751 |
22 may 2024 | 23,44 | 23,48 | 23,30 | 23,36 | 23,36 | 342.531 |
21 may 2024 | 23,70 | 23,72 | 23,18 | 23,46 | 23,46 | 647.089 |
20 may 2024 | 23,82 | 23,88 | 23,70 | 23,76 | 23,76 | 463.544 |
17 may 2024 | 23,00 | 23,88 | 22,98 | 23,88 | 23,88 | 648.354 |
16 may 2024 | 23,88 | 23,88 | 22,78 | 23,02 | 23,02 | 813.207 |
15 may 2024 | 24,00 | 24,00 | 23,74 | 23,92 | 23,92 | 442.055 |
14 may 2024 | 24,10 | 24,22 | 23,96 | 24,00 | 24,00 | 394.026 |
13 may 2024 | 23,90 | 24,06 | 23,74 | 23,98 | 23,98 | 308.708 |
10 may 2024 | 23,94 | 24,02 | 23,68 | 23,78 | 23,78 | 383.597 |
09 may 2024 | 23,74 | 23,88 | 23,48 | 23,74 | 23,74 | 551.782 |
09 may 2024 | 1.77 Dividendo | |||||
08 may 2024 | 25,72 | 25,72 | 25,20 | 25,34 | 23,59 | 493.551 |
07 may 2024 | 25,70 | 25,76 | 25,44 | 25,60 | 23,83 | 668.800 |
06 may 2024 | 25,34 | 26,00 | 25,26 | 25,74 | 23,96 | 413.106 |
03 may 2024 | 25,90 | 25,96 | 25,16 | 25,16 | 23,42 | 753.112 |
02 may 2024 | 26,24 | 26,40 | 25,94 | 25,94 | 24,15 | 441.470 |
30 abr 2024 | 27,00 | 27,06 | 25,96 | 26,04 | 24,24 | 624.068 |
29 abr 2024 | 27,12 | 27,18 | 26,62 | 27,06 | 25,19 | 443.685 |
26 abr 2024 | 26,86 | 27,12 | 26,82 | 27,10 | 25,23 | 236.735 |
25 abr 2024 | 27,08 | 27,08 | 26,64 | 26,78 | 24,93 | 334.022 |
24 abr 2024 | 27,38 | 27,42 | 26,92 | 26,94 | 25,08 | 236.803 |
23 abr 2024 | 27,32 | 27,34 | 27,16 | 27,30 | 25,41 | 189.861 |
22 abr 2024 | 27,10 | 27,34 | 27,00 | 27,26 | 25,38 | 260.054 |
19 abr 2024 | 26,88 | 27,02 | 26,72 | 26,90 | 25,04 | 265.017 |
18 abr 2024 | 26,56 | 26,96 | 26,54 | 26,92 | 25,06 | 238.181 |
17 abr 2024 | 26,20 | 26,66 | 26,14 | 26,48 | 24,65 | 239.975 |
16 abr 2024 | 26,36 | 26,54 | 26,14 | 26,16 | 24,35 | 328.725 |
15 abr 2024 | 26,50 | 26,74 | 26,36 | 26,50 | 24,67 | 222.080 |
12 abr 2024 | 26,54 | 26,82 | 26,50 | 26,54 | 24,71 | 269.620 |
11 abr 2024 | 26,50 | 26,56 | 26,24 | 26,44 | 24,61 | 268.610 |
10 abr 2024 | 26,18 | 26,50 | 26,18 | 26,38 | 24,56 | 205.146 |
09 abr 2024 | 26,28 | 26,28 | 26,04 | 26,08 | 24,28 | 194.564 |
08 abr 2024 | 26,32 | 26,40 | 26,18 | 26,30 | 24,48 | 198.757 |
05 abr 2024 | 26,58 | 26,60 | 26,20 | 26,26 | 24,44 | 219.795 |
04 abr 2024 | 26,52 | 26,74 | 26,52 | 26,74 | 24,89 | 273.568 |
03 abr 2024 | 26,02 | 26,56 | 25,98 | 26,56 | 24,72 | 330.329 |
02 abr 2024 | 26,36 | 26,38 | 25,96 | 26,02 | 24,22 | 350.116 |
28 mar 2024 | 26,02 | 26,18 | 26,00 | 26,08 | 24,28 | 338.119 |
27 mar 2024 | 25,50 | 26,06 | 25,50 | 26,00 | 24,20 | 442.147 |
26 mar 2024 | 25,46 | 25,58 | 25,34 | 25,50 | 23,74 | 265.570 |
25 mar 2024 | 25,08 | 25,46 | 25,04 | 25,42 | 23,66 | 264.344 |
22 mar 2024 | 25,20 | 25,28 | 25,08 | 25,12 | 23,38 | 254.204 |
21 mar 2024 | 25,58 | 25,58 | 25,14 | 25,14 | 23,40 | 281.152 |
20 mar 2024 | 25,20 | 25,50 | 25,16 | 25,50 | 23,74 | 210.637 |
19 mar 2024 | 25,10 | 25,28 | 25,04 | 25,18 | 23,44 | 314.845 |
18 mar 2024 | 25,30 | 25,32 | 25,04 | 25,08 | 23,35 | 265.575 |
15 mar 2024 | 25,00 | 25,54 | 25,00 | 25,20 | 23,46 | 1.509.913 |
14 mar 2024 | 25,30 | 25,36 | 24,94 | 24,96 | 23,23 | 269.442 |
13 mar 2024 | 25,60 | 25,74 | 25,16 | 25,20 | 23,46 | 392.518 |
12 mar 2024 | 25,70 | 25,78 | 25,48 | 25,52 | 23,76 | 329.011 |
11 mar 2024 | 26,06 | 26,18 | 25,54 | 25,62 | 23,85 | 256.095 |
08 mar 2024 | 26,08 | 26,18 | 25,96 | 26,10 | 24,30 | 215.717 |
07 mar 2024 | 25,98 | 26,34 | 25,88 | 26,00 | 24,20 | 336.883 |
06 mar 2024 | 26,04 | 26,18 | 25,94 | 26,02 | 24,22 | 305.013 |
05 mar 2024 | 25,86 | 26,00 | 25,64 | 25,98 | 24,18 | 227.832 |
04 mar 2024 | 25,44 | 25,90 | 25,38 | 25,88 | 24,09 | 308.897 |
01 mar 2024 | 25,02 | 25,54 | 25,02 | 25,44 | 23,68 | 362.712 |
29 feb 2024 | 24,26 | 25,00 | 24,16 | 24,94 | 23,22 | 761.441 |
28 feb 2024 | 24,38 | 24,50 | 24,12 | 24,36 | 22,68 | 341.595 |
27 feb 2024 | 24,04 | 24,38 | 23,94 | 24,36 | 22,68 | 307.237 |
26 feb 2024 | 24,32 | 24,32 | 24,04 | 24,04 | 22,38 | 252.977 |
23 feb 2024 | 24,10 | 24,32 | 23,96 | 24,32 | 22,64 | 259.187 |
22 feb 2024 | 24,16 | 24,32 | 24,04 | 24,14 | 22,47 | 238.632 |
21 feb 2024 | 24,12 | 24,22 | 24,00 | 24,08 | 22,42 | 207.974 |
20 feb 2024 | 24,08 | 24,28 | 23,94 | 24,20 | 22,53 | 148.461 |
19 feb 2024 | 24,06 | 24,26 | 24,02 | 24,10 | 22,43 | 219.286 |
16 feb 2024 | 24,10 | 24,32 | 23,98 | 24,04 | 22,38 | 317.876 |
15 feb 2024 | 23,90 | 24,14 | 23,84 | 24,06 | 22,40 | 211.060 |
14 feb 2024 | 23,70 | 24,08 | 23,68 | 23,88 | 22,23 | 243.188 |
13 feb 2024 | 23,92 | 24,02 | 23,58 | 23,70 | 22,06 | 412.814 |
12 feb 2024 | 23,42 | 23,84 | 23,42 | 23,84 | 22,19 | 325.719 |
09 feb 2024 | 23,60 | 23,80 | 23,24 | 23,34 | 21,73 | 404.588 |
08 feb 2024 | 24,00 | 24,06 | 23,72 | 23,74 | 22,10 | 469.113 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |