Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 22,61 | 22,87 | 22,30 | 22,40 | 22,40 | 2.334.217 |
28 jun 2024 | 22,48 | 22,95 | 22,27 | 22,58 | 22,58 | 7.433.624 |
27 jun 2024 | 22,37 | 22,59 | 22,07 | 22,37 | 22,37 | 5.141.561 |
26 jun 2024 | 22,80 | 22,80 | 22,18 | 22,37 | 22,37 | 7.061.110 |
25 jun 2024 | 22,98 | 23,07 | 22,22 | 22,50 | 22,50 | 7.735.170 |
24 jun 2024 | 22,43 | 23,01 | 22,22 | 22,99 | 22,99 | 4.804.812 |
21 jun 2024 | 22,78 | 23,10 | 22,00 | 22,14 | 22,14 | 17.694.165 |
20 jun 2024 | 22,88 | 22,89 | 22,20 | 22,67 | 22,67 | 11.982.024 |
19 jun 2024 | 22,21 | 22,94 | 22,21 | 22,85 | 22,85 | 2.661.750 |
18 jun 2024 | 22,13 | 22,98 | 22,13 | 22,21 | 22,21 | 2.642.649 |
17 jun 2024 | 22,58 | 22,79 | 21,92 | 22,27 | 22,27 | 3.036.105 |
14 jun 2024 | 22,57 | 22,72 | 22,32 | 22,38 | 22,38 | 6.123.953 |
13 jun 2024 | 23,23 | 23,23 | 22,32 | 22,43 | 22,43 | 2.679.793 |
12 jun 2024 | 23,99 | 23,99 | 23,07 | 23,20 | 23,20 | 5.751.808 |
11 jun 2024 | 23,59 | 24,10 | 23,55 | 24,00 | 24,00 | 7.066.820 |
10 jun 2024 | 24,30 | 24,30 | 23,18 | 23,60 | 23,60 | 5.836.688 |
07 jun 2024 | 24,48 | 25,13 | 24,12 | 24,23 | 24,23 | 12.106.556 |
06 jun 2024 | 24,15 | 24,99 | 24,15 | 24,44 | 24,44 | 22.830.015 |
05 jun 2024 | 23,18 | 24,33 | 23,02 | 24,03 | 24,03 | 12.233.935 |
04 jun 2024 | 22,71 | 23,30 | 22,42 | 23,02 | 23,02 | 23.462.511 |
03 jun 2024 | 24,09 | 24,14 | 22,31 | 22,60 | 22,60 | 7.046.936 |
31 may 2024 | 24,32 | 24,56 | 23,36 | 24,00 | 24,00 | 27.844.592 |
30 may 2024 | 23,87 | 24,78 | 23,73 | 24,30 | 24,30 | 8.574.942 |
29 may 2024 | 24,52 | 24,57 | 23,71 | 23,80 | 23,80 | 7.494.318 |
28 may 2024 | 24,72 | 25,00 | 24,47 | 24,52 | 24,52 | 3.966.102 |
27 may 2024 | 24,80 | 24,85 | 24,56 | 24,58 | 24,58 | 928.303 |
24 may 2024 | 25,02 | 25,04 | 24,58 | 24,75 | 24,75 | 3.084.319 |
23 may 2024 | 25,06 | 25,19 | 25,00 | 25,09 | 25,09 | 3.463.987 |
22 may 2024 | 25,12 | 25,38 | 25,02 | 25,23 | 25,23 | 3.212.459 |
21 may 2024 | 25,33 | 25,55 | 25,00 | 25,01 | 25,01 | 5.642.859 |
20 may 2024 | 25,40 | 25,67 | 25,26 | 25,34 | 25,34 | 2.582.407 |
17 may 2024 | 25,43 | 25,77 | 25,21 | 25,34 | 25,34 | 4.624.626 |
16 may 2024 | 25,34 | 25,49 | 25,05 | 25,36 | 25,36 | 2.267.918 |
15 may 2024 | 25,21 | 25,65 | 25,10 | 25,39 | 25,39 | 3.159.698 |
14 may 2024 | 25,45 | 25,45 | 25,00 | 25,05 | 25,05 | 3.632.386 |
13 may 2024 | 25,41 | 25,66 | 25,23 | 25,44 | 25,44 | 1.759.198 |
10 may 2024 | 25,70 | 25,73 | 25,10 | 25,14 | 25,14 | 2.346.156 |
09 may 2024 | 25,40 | 25,66 | 24,80 | 25,45 | 25,45 | 8.023.419 |
08 may 2024 | 25,40 | 25,53 | 24,80 | 25,09 | 25,09 | 3.998.996 |
07 may 2024 | 25,49 | 25,63 | 25,04 | 25,28 | 25,28 | 5.892.683 |
07 may 2024 | 0.402963 Dividendo | |||||
06 may 2024 | 25,21 | 25,70 | 24,91 | 25,53 | 25,13 | 6.694.903 |
03 may 2024 | 24,56 | 25,14 | 24,41 | 25,10 | 24,70 | 5.740.469 |
02 may 2024 | 24,50 | 25,19 | 24,26 | 24,41 | 24,02 | 16.297.181 |
30 abr 2024 | 24,78 | 24,94 | 24,45 | 24,52 | 24,13 | 23.425.677 |
29 abr 2024 | 24,94 | 25,09 | 24,69 | 24,80 | 24,41 | 10.078.754 |
26 abr 2024 | 25,65 | 25,83 | 24,66 | 24,88 | 24,49 | 5.490.858 |
25 abr 2024 | 25,74 | 25,84 | 24,89 | 25,64 | 25,24 | 4.300.420 |
24 abr 2024 | 26,32 | 26,35 | 25,61 | 25,71 | 25,30 | 7.389.859 |
23 abr 2024 | 26,38 | 26,79 | 26,12 | 26,37 | 25,95 | 8.340.208 |
22 abr 2024 | 26,13 | 26,46 | 25,79 | 26,29 | 25,88 | 8.101.721 |
19 abr 2024 | 25,86 | 26,39 | 25,83 | 26,11 | 25,70 | 8.716.900 |
18 abr 2024 | 26,65 | 26,65 | 25,61 | 25,99 | 25,58 | 6.363.653 |
17 abr 2024 | 26,66 | 27,13 | 26,61 | 26,65 | 26,23 | 5.255.302 |
16 abr 2024 | 26,36 | 26,95 | 26,24 | 26,76 | 26,34 | 5.092.922 |
15 abr 2024 | 26,99 | 27,02 | 26,16 | 26,30 | 25,88 | 2.847.283 |
12 abr 2024 | 26,80 | 27,08 | 26,01 | 27,02 | 26,59 | 14.155.507 |
11 abr 2024 | 27,34 | 27,43 | 26,61 | 26,81 | 26,39 | 2.309.658 |
10 abr 2024 | 28,07 | 28,07 | 27,13 | 27,34 | 26,91 | 4.026.717 |
09 abr 2024 | 28,11 | 28,49 | 27,95 | 28,05 | 27,61 | 2.096.669 |
08 abr 2024 | 27,93 | 28,30 | 27,45 | 28,19 | 27,75 | 5.026.816 |
05 abr 2024 | 28,52 | 28,52 | 27,65 | 28,16 | 27,72 | 2.797.959 |
04 abr 2024 | 28,31 | 28,77 | 28,02 | 28,32 | 27,87 | 6.896.210 |
03 abr 2024 | 27,86 | 28,39 | 27,73 | 28,22 | 27,77 | 6.213.088 |
02 abr 2024 | 28,26 | 28,28 | 27,62 | 27,73 | 27,29 | 4.929.819 |
01 abr 2024 | 27,61 | 28,52 | 27,61 | 28,26 | 27,81 | 4.744.406 |
27 mar 2024 | 27,70 | 28,20 | 27,50 | 27,72 | 27,28 | 6.300.876 |
26 mar 2024 | 28,00 | 28,40 | 27,42 | 27,79 | 27,35 | 15.286.378 |
25 mar 2024 | 28,98 | 29,10 | 28,00 | 28,00 | 27,56 | 3.523.611 |
22 mar 2024 | 28,38 | 29,05 | 28,21 | 29,01 | 28,55 | 7.123.638 |
21 mar 2024 | 28,82 | 28,82 | 28,19 | 28,35 | 27,90 | 2.873.450 |
20 mar 2024 | 28,69 | 29,23 | 28,34 | 28,82 | 28,37 | 2.615.117 |
19 mar 2024 | 28,02 | 28,98 | 28,01 | 28,56 | 28,11 | 5.653.077 |
15 mar 2024 | 29,19 | 29,48 | 28,09 | 28,41 | 27,96 | 21.903.457 |
14 mar 2024 | 29,66 | 30,03 | 28,88 | 29,14 | 28,68 | 5.455.911 |
13 mar 2024 | 29,53 | 30,18 | 29,25 | 29,73 | 29,26 | 4.696.034 |
13 mar 2024 | 0.097037 Dividendo | |||||
12 mar 2024 | 29,52 | 29,94 | 29,19 | 29,51 | 28,95 | 4.520.168 |
11 mar 2024 | 29,35 | 29,82 | 29,05 | 29,41 | 28,85 | 5.418.794 |
08 mar 2024 | 29,88 | 30,07 | 29,24 | 29,26 | 28,70 | 5.341.978 |
07 mar 2024 | 30,36 | 30,36 | 29,71 | 29,85 | 29,28 | 9.379.804 |
06 mar 2024 | 31,31 | 32,11 | 29,99 | 30,29 | 29,71 | 7.867.760 |
05 mar 2024 | 30,80 | 31,52 | 30,79 | 31,32 | 30,72 | 8.287.785 |
04 mar 2024 | 30,91 | 31,00 | 30,45 | 30,70 | 30,12 | 2.796.140 |
01 mar 2024 | 30,51 | 31,00 | 30,51 | 30,81 | 30,22 | 4.898.752 |
29 feb 2024 | 30,20 | 31,00 | 29,96 | 30,72 | 30,14 | 48.590.012 |
28 feb 2024 | 30,95 | 30,96 | 29,61 | 30,27 | 29,69 | 9.489.722 |
27 feb 2024 | 32,47 | 32,73 | 30,41 | 30,99 | 30,40 | 13.662.247 |
26 feb 2024 | 32,61 | 33,03 | 32,30 | 32,55 | 31,93 | 6.577.395 |
23 feb 2024 | 32,18 | 32,61 | 31,87 | 32,43 | 31,81 | 11.514.530 |
22 feb 2024 | 31,89 | 33,21 | 31,85 | 32,29 | 31,68 | 17.985.924 |
21 feb 2024 | 31,24 | 31,77 | 30,98 | 31,57 | 30,97 | 14.422.385 |
20 feb 2024 | 30,50 | 31,40 | 30,50 | 31,35 | 30,75 | 15.064.015 |
19 feb 2024 | 30,22 | 30,66 | 30,13 | 30,52 | 29,94 | 2.603.301 |
16 feb 2024 | 30,05 | 30,40 | 29,90 | 30,25 | 29,67 | 5.719.803 |
15 feb 2024 | 30,04 | 30,12 | 29,79 | 30,05 | 29,48 | 6.225.988 |
14 feb 2024 | 29,79 | 30,13 | 29,64 | 30,09 | 29,52 | 3.658.567 |
13 feb 2024 | 29,41 | 29,72 | 29,21 | 29,63 | 29,07 | 3.706.807 |
12 feb 2024 | 29,57 | 29,81 | 29,23 | 29,39 | 28,83 | 2.160.366 |
09 feb 2024 | 29,25 | 29,60 | 29,20 | 29,40 | 28,84 | 3.732.257 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |