Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 25,07 | 25,21 | 24,61 | 25,20 | 25,20 | 359.754 |
01 may 2024 | 25,09 | 25,50 | 24,34 | 24,43 | 24,43 | 1.405.500 |
30 abr 2024 | 25,14 | 25,51 | 24,93 | 25,01 | 25,01 | 1.065.300 |
29 abr 2024 | 26,13 | 26,39 | 25,34 | 25,50 | 25,50 | 770.800 |
26 abr 2024 | 25,56 | 26,48 | 25,44 | 25,96 | 25,96 | 768.700 |
25 abr 2024 | 25,45 | 25,45 | 24,74 | 25,42 | 25,42 | 710.600 |
24 abr 2024 | 25,31 | 26,06 | 25,07 | 25,94 | 25,94 | 772.000 |
23 abr 2024 | 25,22 | 25,79 | 24,52 | 25,62 | 25,62 | 746.400 |
22 abr 2024 | 25,13 | 25,70 | 24,79 | 25,39 | 25,39 | 994.700 |
19 abr 2024 | 24,22 | 25,00 | 24,22 | 24,95 | 24,95 | 838.700 |
18 abr 2024 | 24,39 | 25,17 | 24,13 | 24,34 | 24,34 | 939.200 |
17 abr 2024 | 24,37 | 24,89 | 24,27 | 24,40 | 24,40 | 1.001.700 |
16 abr 2024 | 24,50 | 24,77 | 24,00 | 24,12 | 24,12 | 1.036.700 |
15 abr 2024 | 25,67 | 25,94 | 24,71 | 24,81 | 24,81 | 558.700 |
12 abr 2024 | 26,24 | 26,38 | 25,48 | 25,64 | 25,64 | 541.400 |
11 abr 2024 | 26,68 | 26,82 | 25,80 | 26,44 | 26,44 | 709.100 |
10 abr 2024 | 27,09 | 27,15 | 26,28 | 26,54 | 26,54 | 851.900 |
09 abr 2024 | 27,89 | 28,42 | 27,89 | 28,33 | 28,33 | 1.013.100 |
08 abr 2024 | 26,93 | 27,83 | 26,32 | 27,76 | 27,76 | 579.700 |
05 abr 2024 | 26,35 | 26,73 | 26,16 | 26,58 | 26,58 | 434.300 |
04 abr 2024 | 27,33 | 27,87 | 26,38 | 26,54 | 26,54 | 571.500 |
04 abr 2024 | 0.415 Dividendo | |||||
03 abr 2024 | 26,92 | 27,53 | 26,60 | 27,37 | 26,95 | 545.700 |
02 abr 2024 | 27,50 | 27,54 | 26,80 | 27,20 | 26,79 | 1.390.400 |
01 abr 2024 | 28,53 | 28,53 | 27,44 | 28,06 | 27,63 | 634.800 |
28 mar 2024 | 28,00 | 28,62 | 27,97 | 28,40 | 27,97 | 1.650.300 |
27 mar 2024 | 27,11 | 28,00 | 27,08 | 27,99 | 27,57 | 1.035.700 |
26 mar 2024 | 27,48 | 27,48 | 26,53 | 26,73 | 26,32 | 870.800 |
25 mar 2024 | 26,80 | 27,26 | 26,72 | 27,12 | 26,71 | 678.700 |
22 mar 2024 | 26,82 | 26,91 | 26,49 | 26,70 | 26,30 | 627.300 |
21 mar 2024 | 26,18 | 26,93 | 26,10 | 26,80 | 26,39 | 944.000 |
20 mar 2024 | 25,15 | 26,38 | 25,15 | 26,10 | 25,70 | 741.700 |
19 mar 2024 | 24,96 | 25,99 | 24,81 | 25,40 | 25,01 | 663.900 |
18 mar 2024 | 24,51 | 25,58 | 24,13 | 25,34 | 24,96 | 650.900 |
15 mar 2024 | 24,00 | 24,58 | 24,00 | 24,45 | 24,08 | 1.637.400 |
14 mar 2024 | 25,64 | 25,68 | 24,23 | 24,35 | 23,98 | 1.044.000 |
13 mar 2024 | 26,10 | 26,56 | 25,62 | 25,64 | 25,25 | 632.900 |
12 mar 2024 | 25,92 | 26,20 | 25,40 | 26,10 | 25,70 | 760.100 |
11 mar 2024 | 25,87 | 26,47 | 25,83 | 26,05 | 25,66 | 567.000 |
08 mar 2024 | 25,87 | 26,14 | 25,27 | 25,96 | 25,57 | 831.800 |
07 mar 2024 | 25,69 | 25,85 | 25,25 | 25,47 | 25,08 | 569.800 |
06 mar 2024 | 25,97 | 26,16 | 25,13 | 25,31 | 24,93 | 738.700 |
05 mar 2024 | 25,06 | 25,54 | 24,95 | 25,36 | 24,98 | 527.300 |
04 mar 2024 | 25,80 | 25,92 | 25,08 | 25,50 | 25,11 | 580.900 |
01 mar 2024 | 25,26 | 26,07 | 24,84 | 25,96 | 25,57 | 865.000 |
29 feb 2024 | 25,76 | 25,94 | 25,06 | 25,17 | 24,79 | 905.600 |
28 feb 2024 | 24,84 | 25,46 | 24,79 | 25,25 | 24,87 | 943.500 |
27 feb 2024 | 24,98 | 25,25 | 24,67 | 24,99 | 24,61 | 872.800 |
26 feb 2024 | 24,51 | 25,03 | 24,30 | 24,57 | 24,20 | 763.000 |
23 feb 2024 | 25,31 | 25,31 | 24,46 | 24,52 | 24,15 | 1.107.400 |
22 feb 2024 | 25,30 | 25,93 | 25,00 | 25,33 | 24,95 | 1.240.500 |
21 feb 2024 | 25,72 | 25,80 | 24,75 | 25,39 | 25,01 | 1.239.800 |
20 feb 2024 | 25,68 | 26,50 | 25,64 | 25,93 | 25,54 | 1.256.800 |
16 feb 2024 | 26,65 | 26,93 | 25,52 | 26,24 | 25,84 | 1.650.800 |
15 feb 2024 | 24,99 | 25,65 | 24,87 | 25,52 | 25,13 | 1.127.800 |
14 feb 2024 | 23,86 | 24,49 | 23,66 | 24,47 | 24,10 | 1.045.200 |
13 feb 2024 | 23,73 | 24,42 | 23,15 | 23,55 | 23,19 | 1.453.900 |
12 feb 2024 | 24,02 | 25,49 | 24,02 | 25,19 | 24,81 | 1.021.800 |
09 feb 2024 | 23,64 | 23,92 | 23,14 | 23,86 | 23,50 | 1.311.600 |
08 feb 2024 | 23,58 | 24,02 | 23,34 | 23,54 | 23,18 | 653.600 |
07 feb 2024 | 23,69 | 23,88 | 22,92 | 23,67 | 23,31 | 621.200 |
06 feb 2024 | 22,82 | 23,49 | 22,60 | 23,48 | 23,12 | 794.600 |
05 feb 2024 | 23,18 | 23,18 | 22,59 | 22,83 | 22,48 | 988.100 |
02 feb 2024 | 23,28 | 23,75 | 22,92 | 23,33 | 22,98 | 873.500 |
01 feb 2024 | 24,04 | 24,40 | 23,52 | 23,94 | 23,58 | 689.800 |
31 ene 2024 | 23,90 | 24,87 | 23,59 | 23,79 | 23,43 | 1.256.200 |
30 ene 2024 | 24,17 | 24,36 | 23,69 | 23,90 | 23,54 | 717.100 |
29 ene 2024 | 23,57 | 24,53 | 23,20 | 24,50 | 24,13 | 662.300 |
26 ene 2024 | 23,72 | 24,09 | 23,20 | 23,57 | 23,21 | 595.000 |
25 ene 2024 | 23,72 | 23,72 | 23,01 | 23,36 | 23,01 | 777.300 |
24 ene 2024 | 23,59 | 23,59 | 22,64 | 23,15 | 22,80 | 864.700 |
23 ene 2024 | 23,39 | 23,50 | 22,71 | 23,09 | 22,74 | 795.600 |
22 ene 2024 | 23,07 | 23,66 | 22,40 | 22,84 | 22,49 | 1.466.300 |
19 ene 2024 | 22,65 | 22,71 | 21,77 | 22,44 | 22,10 | 2.389.400 |
18 ene 2024 | 24,04 | 24,04 | 22,25 | 22,71 | 22,37 | 2.130.000 |
17 ene 2024 | 23,70 | 24,48 | 23,51 | 24,04 | 23,68 | 1.375.600 |
16 ene 2024 | 24,75 | 24,97 | 24,19 | 24,44 | 24,07 | 1.103.800 |
12 ene 2024 | 25,35 | 25,93 | 24,89 | 25,07 | 24,69 | 656.700 |
11 ene 2024 | 26,50 | 26,51 | 24,91 | 25,08 | 24,70 | 1.190.700 |
10 ene 2024 | 24,69 | 26,82 | 24,65 | 26,81 | 26,40 | 2.671.500 |
09 ene 2024 | 25,50 | 25,73 | 24,57 | 24,79 | 24,41 | 2.467.900 |
08 ene 2024 | 25,30 | 26,60 | 25,04 | 26,34 | 25,94 | 1.360.800 |
05 ene 2024 | 25,18 | 26,38 | 24,84 | 25,38 | 25,00 | 914.500 |
04 ene 2024 | 26,27 | 26,31 | 25,48 | 25,57 | 25,18 | 1.039.100 |
03 ene 2024 | 27,10 | 27,10 | 25,76 | 26,06 | 25,66 | 1.067.700 |
02 ene 2024 | 27,27 | 27,81 | 27,14 | 27,45 | 27,03 | 816.900 |
29 dic 2023 | 28,00 | 28,22 | 27,56 | 27,58 | 27,16 | 877.700 |
28 dic 2023 | 27,78 | 28,33 | 27,77 | 28,13 | 27,70 | 872.600 |
28 dic 2023 | 0.395 Dividendo | |||||
27 dic 2023 | 28,35 | 28,74 | 28,18 | 28,41 | 27,59 | 1.254.700 |
26 dic 2023 | 28,10 | 28,65 | 27,93 | 28,33 | 27,51 | 894.000 |
22 dic 2023 | 27,49 | 28,38 | 27,36 | 27,85 | 27,05 | 938.300 |
21 dic 2023 | 27,61 | 28,23 | 27,24 | 27,75 | 26,95 | 1.531.400 |
20 dic 2023 | 27,86 | 28,53 | 27,02 | 27,10 | 26,32 | 936.800 |
19 dic 2023 | 28,12 | 28,63 | 27,89 | 28,09 | 27,28 | 1.381.600 |
18 dic 2023 | 28,81 | 29,10 | 27,39 | 27,54 | 26,75 | 1.536.500 |
15 dic 2023 | 29,50 | 29,72 | 28,82 | 29,01 | 28,17 | 4.766.600 |
14 dic 2023 | 28,50 | 29,88 | 28,50 | 29,38 | 28,53 | 2.660.900 |
13 dic 2023 | 25,72 | 28,32 | 25,35 | 27,87 | 27,07 | 2.428.000 |
12 dic 2023 | 25,36 | 25,86 | 25,06 | 25,74 | 25,00 | 1.045.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |