Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 25,37 | 25,49 | 25,15 | 25,18 | 25,18 | 753.400 |
23 abr 2024 | 25,17 | 25,73 | 25,04 | 25,54 | 25,54 | 491.900 |
22 abr 2024 | 25,08 | 25,49 | 24,88 | 25,29 | 25,29 | 919.800 |
19 abr 2024 | 24,67 | 25,30 | 24,65 | 25,17 | 25,17 | 730.800 |
18 abr 2024 | 24,77 | 24,99 | 24,57 | 24,69 | 24,69 | 456.200 |
17 abr 2024 | 24,78 | 25,14 | 24,53 | 24,77 | 24,77 | 546.700 |
16 abr 2024 | 24,56 | 24,90 | 24,21 | 24,74 | 24,74 | 604.500 |
15 abr 2024 | 25,03 | 25,32 | 24,82 | 24,85 | 24,85 | 933.700 |
12 abr 2024 | 25,54 | 25,64 | 24,79 | 24,97 | 24,97 | 845.800 |
11 abr 2024 | 25,44 | 25,90 | 25,07 | 25,38 | 25,38 | 832.200 |
10 abr 2024 | 24,88 | 25,52 | 24,66 | 25,42 | 25,42 | 886.200 |
09 abr 2024 | 25,47 | 25,53 | 24,96 | 25,16 | 25,16 | 817.200 |
08 abr 2024 | 25,38 | 25,56 | 25,23 | 25,40 | 25,40 | 994.200 |
05 abr 2024 | 25,30 | 25,55 | 25,02 | 25,43 | 25,43 | 1.270.300 |
04 abr 2024 | 25,48 | 25,73 | 25,05 | 25,37 | 25,37 | 1.874.700 |
03 abr 2024 | 24,33 | 25,21 | 24,22 | 25,12 | 25,12 | 1.801.100 |
02 abr 2024 | 24,23 | 24,50 | 23,96 | 24,48 | 24,48 | 867.600 |
01 abr 2024 | 24,00 | 24,33 | 23,74 | 24,13 | 24,13 | 876.000 |
28 mar 2024 | 23,83 | 24,16 | 23,71 | 24,06 | 24,06 | 783.300 |
27 mar 2024 | 23,55 | 23,79 | 23,47 | 23,79 | 23,79 | 573.500 |
26 mar 2024 | 23,79 | 23,80 | 23,45 | 23,52 | 23,52 | 910.500 |
25 mar 2024 | 24,06 | 24,30 | 23,72 | 23,73 | 23,73 | 548.000 |
22 mar 2024 | 24,31 | 24,33 | 23,98 | 23,98 | 23,98 | 627.000 |
21 mar 2024 | 24,56 | 24,75 | 24,30 | 24,45 | 24,45 | 870.900 |
20 mar 2024 | 24,12 | 24,64 | 23,81 | 24,56 | 24,56 | 1.705.500 |
19 mar 2024 | 23,75 | 24,28 | 23,72 | 24,11 | 24,11 | 1.681.900 |
18 mar 2024 | 23,48 | 23,84 | 23,32 | 23,83 | 23,83 | 1.720.400 |
15 mar 2024 | 23,59 | 23,95 | 23,40 | 23,54 | 23,54 | 2.350.000 |
14 mar 2024 | 23,73 | 23,74 | 23,41 | 23,64 | 23,64 | 1.646.300 |
13 mar 2024 | 23,10 | 23,75 | 23,06 | 23,66 | 23,66 | 2.251.200 |
12 mar 2024 | 23,22 | 23,79 | 22,74 | 23,24 | 23,24 | 4.405.200 |
11 mar 2024 | 20,99 | 21,40 | 20,96 | 21,37 | 21,37 | 1.568.900 |
11 mar 2024 | 0.25 Dividendo | |||||
08 mar 2024 | 21,26 | 21,33 | 21,15 | 21,23 | 20,98 | 1.302.000 |
07 mar 2024 | 21,37 | 21,43 | 21,03 | 21,09 | 20,84 | 1.678.100 |
06 mar 2024 | 21,08 | 21,56 | 20,99 | 21,28 | 21,03 | 1.904.000 |
05 mar 2024 | 20,48 | 21,06 | 20,38 | 20,97 | 20,72 | 1.290.600 |
04 mar 2024 | 20,65 | 20,73 | 20,38 | 20,51 | 20,27 | 1.383.400 |
01 mar 2024 | 20,63 | 21,50 | 20,59 | 20,78 | 20,54 | 1.971.300 |
29 feb 2024 | 21,48 | 21,76 | 19,94 | 20,29 | 20,05 | 4.042.700 |
28 feb 2024 | 21,04 | 21,27 | 20,83 | 21,21 | 20,96 | 1.034.200 |
27 feb 2024 | 21,32 | 21,32 | 21,01 | 21,16 | 20,91 | 706.900 |
26 feb 2024 | 21,20 | 21,35 | 20,92 | 21,15 | 20,90 | 832.200 |
23 feb 2024 | 21,31 | 21,42 | 21,14 | 21,25 | 21,00 | 677.500 |
22 feb 2024 | 21,40 | 21,59 | 21,19 | 21,48 | 21,23 | 675.800 |
21 feb 2024 | 21,22 | 21,68 | 21,14 | 21,59 | 21,34 | 619.800 |
20 feb 2024 | 21,27 | 21,37 | 21,06 | 21,19 | 20,94 | 645.800 |
16 feb 2024 | 21,39 | 21,43 | 21,21 | 21,25 | 21,00 | 705.300 |
15 feb 2024 | 21,18 | 21,49 | 21,09 | 21,40 | 21,15 | 887.500 |
14 feb 2024 | 21,25 | 21,29 | 21,01 | 21,19 | 20,94 | 955.100 |
13 feb 2024 | 21,55 | 21,55 | 20,95 | 21,02 | 20,77 | 1.082.000 |
12 feb 2024 | 21,48 | 21,89 | 21,39 | 21,75 | 21,49 | 1.080.100 |
09 feb 2024 | 21,45 | 21,58 | 21,22 | 21,29 | 21,04 | 881.900 |
08 feb 2024 | 21,54 | 21,62 | 21,35 | 21,45 | 21,20 | 1.339.600 |
07 feb 2024 | 21,79 | 21,83 | 21,49 | 21,60 | 21,35 | 1.013.200 |
06 feb 2024 | 21,20 | 21,81 | 21,20 | 21,67 | 21,41 | 1.389.600 |
05 feb 2024 | 21,45 | 21,45 | 21,08 | 21,16 | 20,91 | 1.005.200 |
02 feb 2024 | 21,92 | 22,01 | 21,53 | 21,69 | 21,43 | 788.600 |
01 feb 2024 | 21,95 | 22,39 | 21,81 | 22,01 | 21,75 | 1.156.100 |
31 ene 2024 | 22,40 | 22,58 | 21,75 | 21,81 | 21,55 | 1.478.600 |
30 ene 2024 | 22,30 | 22,71 | 22,30 | 22,56 | 22,29 | 1.817.500 |
29 ene 2024 | 22,82 | 22,83 | 22,30 | 22,52 | 22,25 | 1.218.300 |
26 ene 2024 | 22,48 | 22,99 | 22,46 | 22,85 | 22,58 | 1.149.200 |
25 ene 2024 | 22,62 | 22,62 | 22,04 | 22,35 | 22,09 | 658.800 |
24 ene 2024 | 22,32 | 22,46 | 22,09 | 22,36 | 22,10 | 1.205.100 |
23 ene 2024 | 21,89 | 22,31 | 21,89 | 22,06 | 21,80 | 566.700 |
22 ene 2024 | 21,99 | 22,02 | 21,69 | 21,99 | 21,73 | 929.000 |
19 ene 2024 | 21,97 | 22,03 | 21,77 | 21,86 | 21,60 | 722.800 |
18 ene 2024 | 22,10 | 22,13 | 21,80 | 21,96 | 21,70 | 926.900 |
17 ene 2024 | 21,97 | 22,19 | 21,84 | 22,07 | 21,81 | 1.520.300 |
16 ene 2024 | 22,97 | 23,01 | 22,25 | 22,27 | 22,01 | 1.508.400 |
12 ene 2024 | 23,01 | 23,40 | 22,92 | 23,04 | 22,77 | 496.100 |
11 ene 2024 | 22,97 | 22,97 | 22,52 | 22,79 | 22,52 | 751.100 |
10 ene 2024 | 23,15 | 23,38 | 22,85 | 23,02 | 22,75 | 711.100 |
09 ene 2024 | 23,15 | 23,22 | 22,82 | 23,19 | 22,92 | 549.400 |
08 ene 2024 | 22,78 | 23,27 | 22,57 | 23,25 | 22,98 | 710.900 |
05 ene 2024 | 23,13 | 23,22 | 22,87 | 23,09 | 22,82 | 938.600 |
04 ene 2024 | 23,33 | 23,44 | 23,07 | 23,10 | 22,83 | 833.800 |
03 ene 2024 | 23,14 | 23,62 | 23,06 | 23,24 | 22,97 | 801.600 |
02 ene 2024 | 23,08 | 23,40 | 23,00 | 23,29 | 23,02 | 774.200 |
29 dic 2023 | 23,19 | 23,22 | 22,87 | 22,99 | 22,72 | 675.000 |
28 dic 2023 | 23,09 | 23,23 | 23,03 | 23,21 | 22,94 | 590.800 |
27 dic 2023 | 23,38 | 23,44 | 23,02 | 23,15 | 22,88 | 655.800 |
26 dic 2023 | 23,43 | 23,48 | 23,06 | 23,44 | 23,16 | 521.500 |
22 dic 2023 | 23,13 | 23,31 | 23,02 | 23,30 | 23,03 | 769.300 |
21 dic 2023 | 22,40 | 23,03 | 22,37 | 23,03 | 22,76 | 883.900 |
20 dic 2023 | 22,43 | 22,85 | 22,32 | 22,39 | 22,13 | 1.346.000 |
19 dic 2023 | 21,66 | 22,28 | 21,45 | 22,20 | 21,94 | 1.275.600 |
18 dic 2023 | 21,81 | 21,85 | 21,53 | 21,54 | 21,29 | 806.200 |
15 dic 2023 | 21,51 | 21,56 | 21,22 | 21,38 | 21,13 | 1.324.600 |
14 dic 2023 | 21,58 | 21,80 | 21,39 | 21,45 | 21,20 | 1.598.700 |
13 dic 2023 | 20,44 | 21,35 | 20,36 | 21,29 | 21,04 | 1.423.400 |
12 dic 2023 | 20,71 | 20,80 | 20,42 | 20,44 | 20,20 | 1.473.600 |
11 dic 2023 | 20,94 | 21,01 | 20,71 | 20,80 | 20,56 | 621.600 |
08 dic 2023 | 21,06 | 21,32 | 20,62 | 21,05 | 20,80 | 825.800 |
07 dic 2023 | 20,84 | 20,93 | 20,69 | 20,90 | 20,65 | 1.183.100 |
06 dic 2023 | 21,00 | 21,28 | 20,77 | 20,78 | 20,54 | 1.004.700 |
05 dic 2023 | 21,43 | 21,55 | 20,96 | 20,97 | 20,72 | 720.500 |
04 dic 2023 | 21,40 | 21,57 | 21,24 | 21,41 | 21,16 | 589.200 |
01 dic 2023 | 21,40 | 21,84 | 21,02 | 21,59 | 21,34 | 876.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |