Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 23,56 | 23,96 | 23,53 | 23,72 | 23,72 | 1.583.000 |
18 abr 2024 | 23,82 | 23,89 | 23,53 | 23,72 | 23,72 | 1.484.000 |
17 abr 2024 | 24,01 | 24,16 | 23,55 | 23,67 | 23,67 | 1.570.000 |
16 abr 2024 | 23,76 | 24,10 | 23,58 | 23,86 | 23,86 | 1.501.000 |
15 abr 2024 | 24,27 | 24,47 | 23,74 | 24,02 | 24,02 | 1.181.300 |
12 abr 2024 | 24,38 | 24,59 | 24,08 | 24,09 | 24,09 | 1.286.600 |
11 abr 2024 | 24,57 | 24,80 | 24,30 | 24,58 | 24,58 | 1.705.300 |
10 abr 2024 | 25,01 | 25,20 | 24,51 | 24,52 | 24,52 | 1.814.200 |
09 abr 2024 | 25,84 | 25,95 | 25,45 | 25,53 | 25,53 | 1.647.600 |
08 abr 2024 | 25,86 | 25,98 | 25,58 | 25,62 | 25,62 | 910.700 |
05 abr 2024 | 25,73 | 25,79 | 25,42 | 25,76 | 25,76 | 1.370.600 |
04 abr 2024 | 26,35 | 26,40 | 25,65 | 25,79 | 25,79 | 2.239.900 |
03 abr 2024 | 25,81 | 26,27 | 25,69 | 26,24 | 26,24 | 2.043.500 |
02 abr 2024 | 25,87 | 26,05 | 25,72 | 25,78 | 25,78 | 1.706.000 |
01 abr 2024 | 25,96 | 26,21 | 25,69 | 25,99 | 25,99 | 1.979.100 |
28 mar 2024 | 25,88 | 26,48 | 25,81 | 26,03 | 26,03 | 2.047.100 |
27 mar 2024 | 25,54 | 25,91 | 25,54 | 25,90 | 25,90 | 2.381.500 |
26 mar 2024 | 25,57 | 25,60 | 25,34 | 25,42 | 25,42 | 1.246.400 |
25 mar 2024 | 25,49 | 25,65 | 25,27 | 25,45 | 25,45 | 1.233.700 |
22 mar 2024 | 25,64 | 25,78 | 25,26 | 25,51 | 25,51 | 1.872.100 |
21 mar 2024 | 25,79 | 25,92 | 25,54 | 25,58 | 25,58 | 3.282.800 |
20 mar 2024 | 25,10 | 25,92 | 24,95 | 25,75 | 25,75 | 3.262.600 |
19 mar 2024 | 25,01 | 25,16 | 24,78 | 24,80 | 24,80 | 3.963.100 |
18 mar 2024 | 25,38 | 25,39 | 24,98 | 25,01 | 25,01 | 1.852.300 |
15 mar 2024 | 25,05 | 25,65 | 25,05 | 25,29 | 25,29 | 3.112.700 |
14 mar 2024 | 25,46 | 25,51 | 25,04 | 25,19 | 25,19 | 1.852.300 |
14 mar 2024 | 0.25 Dividendo | |||||
13 mar 2024 | 26,05 | 26,29 | 25,76 | 25,79 | 25,54 | 2.155.800 |
12 mar 2024 | 26,22 | 26,23 | 25,86 | 26,02 | 25,77 | 1.820.700 |
11 mar 2024 | 26,50 | 26,76 | 26,15 | 26,16 | 25,91 | 1.567.900 |
08 mar 2024 | 26,67 | 26,85 | 26,36 | 26,58 | 26,32 | 1.384.800 |
07 mar 2024 | 26,36 | 27,01 | 26,27 | 26,60 | 26,34 | 2.632.100 |
06 mar 2024 | 26,00 | 26,14 | 25,80 | 26,00 | 25,75 | 2.299.100 |
05 mar 2024 | 25,60 | 26,14 | 25,60 | 25,79 | 25,54 | 1.592.000 |
04 mar 2024 | 25,45 | 26,19 | 25,42 | 25,85 | 25,60 | 2.899.500 |
01 mar 2024 | 25,49 | 25,62 | 25,11 | 25,25 | 25,01 | 1.964.500 |
29 feb 2024 | 25,42 | 25,78 | 25,11 | 25,60 | 25,35 | 2.324.400 |
28 feb 2024 | 25,38 | 25,76 | 25,27 | 25,28 | 25,03 | 1.360.200 |
27 feb 2024 | 25,93 | 26,01 | 25,50 | 25,59 | 25,34 | 1.513.400 |
26 feb 2024 | 25,96 | 25,99 | 25,42 | 25,71 | 25,46 | 2.246.200 |
23 feb 2024 | 26,58 | 26,86 | 26,04 | 26,13 | 25,88 | 3.302.100 |
22 feb 2024 | 24,79 | 26,53 | 24,56 | 26,18 | 25,93 | 5.969.100 |
21 feb 2024 | 24,25 | 24,69 | 24,11 | 24,63 | 24,39 | 2.382.800 |
20 feb 2024 | 24,10 | 24,47 | 23,77 | 24,32 | 24,08 | 2.276.200 |
16 feb 2024 | 23,91 | 24,58 | 23,85 | 24,41 | 24,17 | 1.731.100 |
15 feb 2024 | 23,58 | 24,04 | 23,58 | 23,93 | 23,70 | 1.432.600 |
14 feb 2024 | 23,53 | 23,66 | 23,33 | 23,42 | 23,19 | 1.773.500 |
13 feb 2024 | 23,76 | 23,76 | 23,11 | 23,35 | 23,12 | 1.843.600 |
12 feb 2024 | 24,13 | 24,65 | 24,09 | 24,28 | 24,04 | 1.687.200 |
09 feb 2024 | 23,95 | 24,06 | 23,72 | 24,06 | 23,83 | 1.408.700 |
08 feb 2024 | 23,90 | 24,05 | 23,73 | 23,99 | 23,76 | 1.027.000 |
07 feb 2024 | 24,02 | 24,06 | 23,74 | 23,92 | 23,69 | 1.384.300 |
06 feb 2024 | 23,88 | 24,34 | 23,88 | 24,04 | 23,81 | 2.054.800 |
05 feb 2024 | 23,68 | 24,10 | 23,28 | 23,82 | 23,59 | 2.005.200 |
02 feb 2024 | 24,33 | 24,33 | 23,82 | 24,15 | 23,92 | 2.155.200 |
01 feb 2024 | 24,79 | 24,89 | 24,09 | 24,69 | 24,45 | 1.968.100 |
31 ene 2024 | 24,97 | 25,27 | 24,53 | 24,54 | 24,30 | 1.954.300 |
30 ene 2024 | 24,54 | 25,19 | 24,54 | 25,05 | 24,81 | 1.774.000 |
29 ene 2024 | 24,76 | 24,76 | 24,39 | 24,67 | 24,43 | 1.356.800 |
26 ene 2024 | 24,71 | 24,99 | 24,45 | 24,73 | 24,49 | 2.291.200 |
25 ene 2024 | 24,31 | 24,74 | 24,16 | 24,45 | 24,21 | 2.629.300 |
24 ene 2024 | 24,01 | 24,34 | 23,92 | 24,03 | 23,80 | 2.082.900 |
23 ene 2024 | 23,78 | 24,23 | 23,78 | 24,04 | 23,81 | 2.576.700 |
22 ene 2024 | 23,23 | 23,65 | 23,16 | 23,56 | 23,33 | 1.698.000 |
19 ene 2024 | 23,22 | 23,46 | 23,03 | 23,40 | 23,17 | 3.072.900 |
18 ene 2024 | 23,29 | 23,36 | 23,01 | 23,33 | 23,10 | 1.806.300 |
17 ene 2024 | 23,03 | 23,24 | 22,91 | 23,12 | 22,90 | 2.053.000 |
16 ene 2024 | 23,47 | 23,57 | 23,20 | 23,42 | 23,19 | 1.995.800 |
12 ene 2024 | 24,22 | 24,23 | 23,64 | 23,80 | 23,57 | 1.319.100 |
11 ene 2024 | 23,93 | 24,00 | 23,66 | 23,88 | 23,65 | 1.450.100 |
10 ene 2024 | 24,20 | 24,24 | 23,92 | 24,06 | 23,83 | 1.450.300 |
09 ene 2024 | 24,62 | 24,63 | 24,24 | 24,31 | 24,07 | 1.536.700 |
08 ene 2024 | 24,62 | 24,92 | 24,35 | 24,91 | 24,67 | 1.624.300 |
05 ene 2024 | 24,36 | 25,08 | 24,31 | 24,82 | 24,58 | 2.257.300 |
04 ene 2024 | 24,64 | 24,71 | 24,37 | 24,49 | 24,25 | 1.361.600 |
03 ene 2024 | 24,89 | 24,94 | 24,23 | 24,59 | 24,35 | 1.722.100 |
02 ene 2024 | 25,05 | 25,50 | 25,00 | 25,17 | 24,93 | 1.615.900 |
29 dic 2023 | 25,33 | 25,48 | 25,11 | 25,13 | 24,89 | 1.573.200 |
28 dic 2023 | 25,56 | 25,59 | 25,39 | 25,42 | 25,17 | 1.174.200 |
27 dic 2023 | 25,78 | 25,79 | 25,50 | 25,58 | 25,33 | 1.227.400 |
26 dic 2023 | 25,71 | 25,97 | 25,66 | 25,72 | 25,47 | 1.056.500 |
22 dic 2023 | 25,65 | 25,90 | 25,55 | 25,61 | 25,36 | 1.121.300 |
21 dic 2023 | 25,61 | 25,62 | 25,27 | 25,50 | 25,25 | 1.511.800 |
20 dic 2023 | 25,26 | 25,82 | 25,18 | 25,23 | 24,99 | 2.074.800 |
19 dic 2023 | 25,43 | 25,65 | 25,34 | 25,43 | 25,18 | 1.190.700 |
18 dic 2023 | 25,46 | 25,54 | 25,15 | 25,20 | 24,96 | 1.532.800 |
15 dic 2023 | 25,79 | 25,87 | 25,20 | 25,23 | 24,99 | 3.877.400 |
14 dic 2023 | 25,48 | 26,41 | 25,48 | 25,91 | 25,66 | 1.908.600 |
14 dic 2023 | 0.238 Dividendo | |||||
13 dic 2023 | 24,23 | 25,31 | 24,07 | 25,27 | 24,79 | 1.862.500 |
12 dic 2023 | 24,87 | 24,89 | 24,29 | 24,31 | 23,85 | 1.129.400 |
11 dic 2023 | 24,67 | 25,06 | 24,53 | 24,81 | 24,34 | 1.281.900 |
08 dic 2023 | 25,23 | 25,30 | 24,93 | 24,97 | 24,50 | 1.054.500 |
07 dic 2023 | 24,99 | 25,18 | 24,79 | 25,15 | 24,67 | 1.691.700 |
06 dic 2023 | 25,07 | 25,27 | 24,82 | 24,87 | 24,40 | 1.022.100 |
05 dic 2023 | 25,01 | 25,11 | 24,74 | 24,92 | 24,45 | 1.254.300 |
04 dic 2023 | 25,00 | 25,31 | 24,90 | 25,21 | 24,73 | 1.132.500 |
01 dic 2023 | 24,53 | 25,29 | 24,53 | 25,05 | 24,57 | 1.686.100 |
30 nov 2023 | 24,64 | 24,75 | 24,40 | 24,60 | 24,13 | 1.594.600 |
29 nov 2023 | 24,54 | 24,97 | 24,40 | 24,61 | 24,14 | 2.176.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |