Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19,85 | 19,90 | 19,66 | 19,82 | 19,82 | 1.785.435 |
02 may 2024 | 20,00 | 20,08 | 19,58 | 19,68 | 19,68 | 6.220.300 |
01 may 2024 | 20,20 | 20,48 | 19,91 | 19,95 | 19,95 | 5.409.100 |
30 abr 2024 | 20,65 | 20,84 | 20,13 | 20,14 | 20,14 | 5.497.200 |
29 abr 2024 | 20,64 | 21,00 | 20,61 | 20,76 | 20,76 | 2.308.600 |
26 abr 2024 | 20,62 | 20,88 | 20,53 | 20,63 | 20,63 | 2.536.200 |
25 abr 2024 | 20,61 | 20,68 | 20,40 | 20,55 | 20,55 | 2.166.400 |
24 abr 2024 | 20,70 | 20,86 | 20,51 | 20,83 | 20,83 | 2.371.900 |
23 abr 2024 | 20,58 | 20,91 | 20,58 | 20,68 | 20,68 | 3.214.200 |
22 abr 2024 | 20,73 | 20,74 | 20,23 | 20,49 | 20,49 | 3.163.400 |
19 abr 2024 | 20,52 | 20,68 | 20,41 | 20,50 | 20,50 | 2.633.700 |
18 abr 2024 | 20,45 | 20,54 | 20,29 | 20,38 | 20,38 | 2.508.300 |
17 abr 2024 | 20,46 | 20,72 | 20,35 | 20,37 | 20,37 | 2.520.800 |
16 abr 2024 | 20,62 | 20,69 | 20,40 | 20,44 | 20,44 | 2.593.700 |
15 abr 2024 | 21,09 | 21,24 | 20,45 | 20,60 | 20,60 | 3.389.900 |
12 abr 2024 | 20,81 | 21,15 | 20,74 | 20,93 | 20,93 | 3.697.000 |
11 abr 2024 | 21,89 | 21,97 | 20,91 | 20,99 | 20,99 | 5.931.100 |
10 abr 2024 | 22,23 | 22,62 | 22,23 | 22,34 | 22,34 | 4.366.700 |
09 abr 2024 | 22,40 | 22,69 | 22,26 | 22,66 | 22,66 | 2.422.600 |
08 abr 2024 | 22,21 | 22,51 | 22,17 | 22,27 | 22,27 | 2.520.200 |
05 abr 2024 | 21,97 | 22,23 | 21,87 | 22,15 | 22,15 | 2.970.100 |
04 abr 2024 | 22,24 | 22,63 | 22,01 | 22,03 | 22,03 | 2.893.800 |
03 abr 2024 | 22,01 | 22,21 | 21,91 | 22,06 | 22,06 | 2.481.200 |
02 abr 2024 | 22,14 | 22,34 | 21,86 | 22,06 | 22,06 | 2.580.500 |
01 abr 2024 | 22,34 | 22,40 | 21,95 | 22,31 | 22,31 | 2.553.400 |
28 mar 2024 | 22,20 | 22,44 | 22,15 | 22,40 | 22,40 | 3.053.100 |
27 mar 2024 | 22,04 | 22,15 | 21,71 | 22,10 | 22,10 | 2.516.400 |
26 mar 2024 | 21,73 | 22,04 | 21,73 | 21,90 | 21,90 | 3.328.700 |
25 mar 2024 | 22,13 | 22,16 | 21,73 | 21,75 | 21,75 | 4.282.500 |
22 mar 2024 | 22,19 | 22,19 | 21,91 | 22,10 | 22,10 | 2.504.200 |
21 mar 2024 | 21,77 | 22,22 | 21,68 | 22,14 | 22,14 | 3.615.300 |
20 mar 2024 | 21,42 | 21,60 | 21,21 | 21,59 | 21,59 | 3.122.500 |
19 mar 2024 | 21,06 | 21,44 | 20,98 | 21,41 | 21,41 | 2.896.000 |
18 mar 2024 | 21,25 | 21,41 | 21,05 | 21,21 | 21,21 | 3.986.000 |
15 mar 2024 | 21,38 | 21,73 | 21,24 | 21,26 | 21,26 | 9.110.900 |
14 mar 2024 | 22,04 | 22,21 | 21,41 | 21,58 | 21,58 | 3.437.500 |
13 mar 2024 | 22,13 | 22,30 | 21,99 | 22,11 | 22,11 | 2.468.100 |
12 mar 2024 | 21,90 | 22,30 | 21,90 | 22,16 | 22,16 | 2.396.500 |
11 mar 2024 | 22,07 | 22,34 | 21,88 | 21,88 | 21,88 | 3.328.800 |
08 mar 2024 | 21,95 | 22,24 | 21,93 | 22,07 | 22,07 | 3.413.500 |
07 mar 2024 | 21,67 | 21,92 | 21,43 | 21,89 | 21,89 | 3.485.000 |
06 mar 2024 | 21,43 | 21,59 | 21,29 | 21,47 | 21,47 | 3.840.800 |
05 mar 2024 | 21,58 | 21,67 | 21,07 | 21,18 | 21,18 | 4.531.000 |
04 mar 2024 | 21,91 | 21,93 | 21,61 | 21,70 | 21,70 | 2.895.900 |
01 mar 2024 | 21,38 | 21,86 | 21,30 | 21,83 | 21,83 | 2.129.300 |
29 feb 2024 | 21,50 | 21,64 | 21,34 | 21,49 | 21,49 | 7.564.700 |
28 feb 2024 | 21,35 | 21,58 | 21,31 | 21,40 | 21,40 | 2.205.300 |
27 feb 2024 | 21,57 | 21,68 | 21,36 | 21,42 | 21,42 | 2.457.600 |
26 feb 2024 | 22,14 | 22,17 | 21,48 | 21,50 | 21,50 | 3.793.400 |
23 feb 2024 | 21,86 | 22,31 | 21,81 | 22,14 | 22,14 | 3.514.200 |
22 feb 2024 | 21,70 | 22,00 | 21,70 | 21,75 | 21,75 | 5.410.700 |
21 feb 2024 | 21,32 | 21,60 | 21,01 | 21,55 | 21,55 | 5.755.600 |
20 feb 2024 | 21,28 | 21,93 | 21,15 | 21,70 | 21,70 | 5.634.000 |
16 feb 2024 | 21,32 | 21,57 | 21,12 | 21,36 | 21,36 | 5.314.800 |
15 feb 2024 | 21,33 | 21,78 | 21,28 | 21,39 | 21,39 | 4.965.100 |
15 feb 2024 | 0.125 Dividendo | |||||
14 feb 2024 | 21,48 | 21,55 | 21,22 | 21,32 | 21,19 | 6.387.200 |
13 feb 2024 | 21,36 | 21,58 | 21,03 | 21,36 | 21,23 | 8.376.600 |
12 feb 2024 | 21,36 | 22,01 | 21,31 | 21,90 | 21,77 | 6.429.500 |
09 feb 2024 | 21,01 | 21,39 | 20,92 | 21,35 | 21,22 | 6.126.700 |
08 feb 2024 | 20,91 | 20,96 | 20,61 | 20,87 | 20,75 | 5.527.500 |
07 feb 2024 | 20,83 | 21,07 | 20,62 | 20,91 | 20,79 | 6.521.000 |
06 feb 2024 | 21,05 | 21,12 | 20,51 | 20,59 | 20,47 | 6.673.000 |
05 feb 2024 | 21,23 | 21,52 | 20,80 | 21,09 | 20,97 | 10.740.900 |
02 feb 2024 | 22,38 | 22,47 | 19,08 | 21,23 | 21,11 | 24.620.200 |
01 feb 2024 | 23,54 | 24,05 | 23,35 | 23,92 | 23,78 | 4.403.600 |
31 ene 2024 | 24,03 | 24,10 | 23,42 | 23,48 | 23,34 | 3.987.400 |
30 ene 2024 | 24,22 | 24,37 | 23,79 | 23,97 | 23,83 | 5.251.400 |
29 ene 2024 | 24,00 | 24,23 | 23,83 | 24,18 | 24,04 | 4.264.400 |
26 ene 2024 | 23,86 | 23,93 | 23,55 | 23,77 | 23,63 | 2.883.200 |
25 ene 2024 | 23,72 | 24,00 | 23,64 | 23,84 | 23,70 | 3.295.900 |
24 ene 2024 | 23,80 | 23,80 | 23,42 | 23,50 | 23,36 | 1.953.100 |
23 ene 2024 | 23,64 | 23,80 | 23,54 | 23,57 | 23,43 | 2.780.900 |
22 ene 2024 | 23,61 | 23,80 | 23,51 | 23,56 | 23,42 | 2.740.400 |
19 ene 2024 | 23,08 | 23,50 | 22,85 | 23,48 | 23,34 | 3.689.300 |
18 ene 2024 | 22,86 | 23,00 | 22,73 | 22,97 | 22,84 | 2.550.000 |
17 ene 2024 | 22,98 | 23,09 | 22,59 | 22,82 | 22,69 | 3.764.100 |
16 ene 2024 | 22,89 | 23,15 | 22,56 | 23,15 | 23,01 | 3.597.300 |
12 ene 2024 | 23,19 | 23,50 | 23,05 | 23,09 | 22,95 | 3.675.600 |
11 ene 2024 | 22,95 | 23,12 | 22,67 | 23,03 | 22,89 | 3.674.500 |
10 ene 2024 | 22,57 | 22,86 | 22,57 | 22,82 | 22,69 | 2.077.600 |
09 ene 2024 | 22,57 | 22,81 | 22,55 | 22,56 | 22,43 | 2.492.000 |
08 ene 2024 | 22,41 | 22,80 | 22,27 | 22,79 | 22,66 | 2.488.600 |
05 ene 2024 | 22,24 | 22,53 | 22,24 | 22,40 | 22,27 | 4.908.600 |
04 ene 2024 | 22,45 | 22,61 | 22,29 | 22,33 | 22,20 | 2.644.900 |
03 ene 2024 | 22,68 | 22,82 | 22,43 | 22,46 | 22,33 | 2.738.800 |
02 ene 2024 | 22,73 | 22,92 | 22,44 | 22,79 | 22,66 | 3.361.800 |
29 dic 2023 | 22,96 | 22,98 | 22,72 | 22,82 | 22,69 | 2.132.400 |
28 dic 2023 | 23,00 | 23,07 | 22,89 | 22,98 | 22,85 | 1.500.000 |
27 dic 2023 | 23,22 | 23,22 | 22,95 | 23,00 | 22,87 | 1.662.200 |
26 dic 2023 | 23,07 | 23,33 | 23,01 | 23,22 | 23,08 | 1.378.100 |
22 dic 2023 | 23,30 | 23,39 | 22,89 | 23,14 | 23,00 | 2.001.800 |
21 dic 2023 | 22,96 | 23,23 | 22,85 | 23,18 | 23,04 | 2.721.800 |
20 dic 2023 | 23,19 | 23,29 | 22,76 | 22,79 | 22,66 | 2.676.900 |
19 dic 2023 | 23,22 | 23,32 | 22,92 | 23,29 | 23,15 | 2.292.300 |
18 dic 2023 | 23,15 | 23,39 | 23,03 | 23,18 | 23,04 | 3.088.100 |
15 dic 2023 | 22,98 | 23,33 | 22,90 | 23,18 | 23,04 | 9.608.500 |
14 dic 2023 | 22,73 | 22,97 | 22,50 | 22,95 | 22,82 | 4.123.700 |
13 dic 2023 | 22,34 | 22,70 | 22,09 | 22,52 | 22,39 | 3.212.600 |
12 dic 2023 | 22,26 | 22,48 | 22,14 | 22,36 | 22,23 | 2.584.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |