Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25,92 | 26,03 | 25,90 | 25,97 | 25,97 | 8.686.823 |
25 abr 2024 | 25,11 | 25,46 | 25,11 | 25,44 | 25,44 | 43.048.300 |
24 abr 2024 | 25,22 | 25,29 | 25,11 | 25,27 | 25,27 | 44.860.500 |
23 abr 2024 | 24,60 | 24,81 | 24,57 | 24,80 | 24,80 | 32.627.200 |
22 abr 2024 | 24,11 | 24,43 | 24,04 | 24,42 | 24,42 | 42.035.500 |
19 abr 2024 | 23,95 | 24,05 | 23,90 | 24,01 | 24,01 | 32.395.900 |
18 abr 2024 | 23,97 | 24,15 | 23,95 | 24,08 | 24,08 | 40.749.000 |
17 abr 2024 | 23,81 | 23,83 | 23,62 | 23,65 | 23,65 | 36.308.700 |
16 abr 2024 | 23,74 | 23,85 | 23,62 | 23,67 | 23,67 | 47.788.300 |
15 abr 2024 | 24,22 | 24,23 | 23,86 | 23,92 | 23,92 | 47.202.300 |
12 abr 2024 | 24,22 | 24,22 | 23,79 | 23,84 | 23,84 | 73.579.400 |
11 abr 2024 | 24,79 | 24,82 | 24,53 | 24,70 | 24,70 | 33.454.600 |
10 abr 2024 | 24,52 | 24,62 | 24,36 | 24,47 | 24,47 | 36.946.100 |
09 abr 2024 | 24,47 | 24,60 | 24,45 | 24,59 | 24,59 | 25.841.200 |
08 abr 2024 | 24,38 | 24,50 | 24,34 | 24,36 | 24,36 | 24.846.600 |
05 abr 2024 | 24,19 | 24,28 | 24,15 | 24,19 | 24,19 | 32.444.200 |
04 abr 2024 | 24,66 | 24,69 | 24,28 | 24,32 | 24,32 | 41.163.300 |
03 abr 2024 | 24,33 | 24,49 | 24,26 | 24,45 | 24,45 | 29.445.200 |
02 abr 2024 | 24,55 | 24,78 | 24,51 | 24,60 | 24,60 | 36.013.000 |
01 abr 2024 | 24,44 | 24,59 | 24,27 | 24,40 | 24,40 | 38.572.800 |
28 mar 2024 | 23,95 | 24,19 | 23,95 | 24,07 | 24,07 | 33.129.900 |
27 mar 2024 | 23,64 | 23,83 | 23,58 | 23,81 | 23,81 | 20.691.900 |
26 mar 2024 | 23,93 | 23,96 | 23,83 | 23,84 | 23,84 | 21.299.100 |
25 mar 2024 | 23,68 | 23,82 | 23,67 | 23,71 | 23,71 | 19.439.600 |
22 mar 2024 | 23,69 | 23,76 | 23,61 | 23,68 | 23,68 | 38.799.100 |
21 mar 2024 | 24,18 | 24,22 | 24,02 | 24,02 | 24,02 | 35.387.700 |
20 mar 2024 | 23,94 | 24,15 | 23,88 | 24,13 | 24,13 | 33.523.100 |
19 mar 2024 | 23,88 | 23,97 | 23,71 | 23,91 | 23,91 | 23.460.700 |
18 mar 2024 | 24,13 | 24,17 | 23,97 | 24,03 | 24,03 | 25.822.800 |
15 mar 2024 | 24,10 | 24,16 | 23,98 | 23,99 | 23,99 | 35.397.400 |
14 mar 2024 | 24,39 | 24,42 | 24,06 | 24,14 | 24,14 | 56.861.000 |
13 mar 2024 | 24,66 | 24,89 | 24,60 | 24,64 | 24,64 | 43.978.700 |
12 mar 2024 | 24,47 | 24,60 | 24,39 | 24,56 | 24,56 | 47.341.300 |
11 mar 2024 | 23,85 | 24,17 | 23,85 | 24,04 | 24,04 | 57.837.100 |
08 mar 2024 | 23,41 | 23,55 | 23,33 | 23,47 | 23,47 | 41.077.700 |
07 mar 2024 | 23,28 | 23,37 | 23,19 | 23,33 | 23,33 | 36.302.100 |
06 mar 2024 | 23,68 | 23,77 | 23,49 | 23,53 | 23,53 | 54.439.600 |
05 mar 2024 | 23,12 | 23,25 | 23,02 | 23,03 | 23,03 | 54.550.900 |
04 mar 2024 | 23,71 | 23,71 | 23,33 | 23,39 | 23,39 | 51.821.200 |
01 mar 2024 | 23,80 | 23,96 | 23,75 | 23,92 | 23,92 | 42.755.200 |
29 feb 2024 | 23,61 | 23,66 | 23,35 | 23,42 | 23,42 | 31.134.000 |
28 feb 2024 | 23,76 | 23,77 | 23,46 | 23,46 | 23,46 | 62.236.000 |
27 feb 2024 | 24,29 | 24,35 | 24,22 | 24,32 | 24,32 | 40.397.500 |
26 feb 2024 | 23,96 | 24,13 | 23,89 | 23,91 | 23,91 | 34.789.900 |
23 feb 2024 | 24,18 | 24,24 | 23,96 | 24,12 | 24,12 | 32.646.200 |
22 feb 2024 | 23,90 | 23,98 | 23,70 | 23,95 | 23,95 | 45.473.200 |
21 feb 2024 | 23,54 | 23,73 | 23,45 | 23,59 | 23,59 | 52.365.900 |
20 feb 2024 | 23,08 | 23,19 | 22,83 | 22,92 | 22,92 | 35.470.100 |
16 feb 2024 | 23,20 | 23,31 | 23,07 | 23,07 | 23,07 | 70.393.800 |
15 feb 2024 | 22,63 | 22,80 | 22,62 | 22,76 | 22,76 | 39.066.000 |
14 feb 2024 | 22,55 | 22,68 | 22,45 | 22,67 | 22,67 | 57.004.800 |
13 feb 2024 | 22,43 | 22,64 | 22,10 | 22,20 | 22,20 | 55.166.600 |
12 feb 2024 | 22,47 | 22,99 | 22,43 | 22,72 | 22,72 | 55.858.200 |
09 feb 2024 | 22,15 | 22,38 | 21,93 | 22,36 | 22,36 | 35.134.500 |
08 feb 2024 | 22,29 | 22,35 | 22,10 | 22,10 | 22,10 | 57.766.100 |
07 feb 2024 | 22,58 | 22,83 | 22,52 | 22,62 | 22,62 | 60.542.700 |
06 feb 2024 | 22,72 | 23,16 | 22,56 | 23,13 | 23,13 | 120.725.700 |
05 feb 2024 | 21,61 | 21,93 | 21,54 | 21,88 | 21,88 | 46.742.500 |
02 feb 2024 | 21,45 | 21,54 | 21,33 | 21,41 | 21,41 | 46.783.300 |
01 feb 2024 | 21,90 | 22,01 | 21,73 | 21,86 | 21,86 | 37.141.300 |
31 ene 2024 | 21,64 | 22,06 | 21,63 | 21,76 | 21,76 | 45.460.100 |
30 ene 2024 | 21,89 | 22,01 | 21,80 | 21,93 | 21,93 | 44.870.000 |
29 ene 2024 | 22,56 | 22,59 | 22,11 | 22,29 | 22,29 | 57.037.700 |
26 ene 2024 | 22,49 | 22,69 | 22,44 | 22,60 | 22,60 | 27.056.400 |
25 ene 2024 | 22,97 | 23,10 | 22,64 | 22,75 | 22,75 | 49.794.700 |
24 ene 2024 | 22,99 | 23,03 | 22,67 | 22,77 | 22,77 | 90.702.500 |
23 ene 2024 | 21,85 | 22,16 | 21,84 | 22,11 | 22,11 | 104.313.600 |
22 ene 2024 | 20,93 | 21,20 | 20,86 | 21,14 | 21,14 | 53.020.800 |
19 ene 2024 | 21,31 | 21,76 | 21,20 | 21,68 | 21,68 | 54.973.900 |
18 ene 2024 | 21,59 | 21,65 | 21,46 | 21,53 | 21,53 | 42.409.800 |
17 ene 2024 | 21,24 | 21,51 | 21,21 | 21,45 | 21,45 | 58.520.900 |
16 ene 2024 | 22,29 | 22,29 | 21,99 | 22,02 | 22,02 | 63.424.100 |
12 ene 2024 | 22,90 | 23,04 | 22,73 | 22,73 | 22,73 | 35.109.900 |
11 ene 2024 | 22,80 | 22,86 | 22,62 | 22,83 | 22,83 | 36.648.800 |
10 ene 2024 | 22,56 | 22,59 | 22,43 | 22,49 | 22,49 | 35.950.600 |
09 ene 2024 | 22,51 | 22,56 | 22,44 | 22,48 | 22,48 | 43.389.100 |
08 ene 2024 | 22,72 | 22,97 | 22,64 | 22,94 | 22,94 | 45.391.400 |
05 ene 2024 | 23,40 | 23,45 | 23,22 | 23,23 | 23,23 | 38.711.400 |
04 ene 2024 | 23,44 | 23,57 | 23,35 | 23,36 | 23,36 | 40.730.000 |
03 ene 2024 | 23,28 | 23,69 | 23,26 | 23,67 | 23,67 | 38.481.300 |
02 ene 2024 | 23,44 | 23,47 | 23,22 | 23,24 | 23,24 | 45.905.700 |
29 dic 2023 | 23,83 | 24,07 | 23,82 | 24,03 | 24,03 | 29.984.400 |
28 dic 2023 | 23,73 | 23,97 | 23,72 | 23,88 | 23,88 | 45.978.300 |
27 dic 2023 | 23,25 | 23,35 | 23,16 | 23,25 | 23,25 | 36.421.800 |
26 dic 2023 | 23,23 | 23,37 | 23,08 | 23,22 | 23,22 | 26.351.200 |
22 dic 2023 | 22,88 | 23,16 | 22,82 | 23,05 | 23,05 | 53.033.000 |
21 dic 2023 | 23,41 | 23,72 | 23,34 | 23,71 | 23,71 | 49.913.000 |
20 dic 2023 | 23,25 | 23,32 | 22,91 | 22,91 | 22,91 | 50.314.600 |
20 dic 2023 | 0.607 Dividendo | |||||
19 dic 2023 | 24,01 | 24,25 | 23,97 | 24,20 | 23,59 | 35.574.000 |
18 dic 2023 | 24,04 | 24,04 | 23,78 | 23,88 | 23,28 | 39.194.300 |
15 dic 2023 | 24,30 | 24,44 | 24,13 | 24,13 | 23,52 | 37.640.900 |
14 dic 2023 | 23,82 | 24,20 | 23,81 | 24,18 | 23,57 | 43.377.600 |
13 dic 2023 | 23,70 | 23,87 | 23,38 | 23,87 | 23,27 | 37.522.600 |
12 dic 2023 | 23,82 | 23,96 | 23,67 | 23,95 | 23,35 | 33.847.600 |
11 dic 2023 | 23,59 | 23,82 | 23,55 | 23,79 | 23,19 | 28.928.500 |
08 dic 2023 | 23,80 | 23,87 | 23,67 | 23,70 | 23,11 | 31.178.700 |
07 dic 2023 | 23,97 | 24,05 | 23,91 | 24,03 | 23,43 | 21.679.500 |
06 dic 2023 | 24,13 | 24,19 | 23,94 | 23,95 | 23,35 | 37.869.100 |
05 dic 2023 | 23,83 | 23,99 | 23,77 | 23,94 | 23,34 | 39.972.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |