Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 25,06 | 25,06 | 24,77 | 25,04 | 25,04 | 88.900 |
01 may 2024 | 25,02 | 25,55 | 24,99 | 25,04 | 25,04 | 108.700 |
30 abr 2024 | 24,71 | 24,97 | 24,57 | 24,81 | 24,81 | 76.300 |
29 abr 2024 | 25,00 | 25,18 | 24,95 | 24,99 | 24,99 | 45.600 |
26 abr 2024 | 25,27 | 25,71 | 24,94 | 24,99 | 24,99 | 55.000 |
25 abr 2024 | 25,66 | 25,67 | 24,99 | 25,17 | 25,17 | 153.700 |
24 abr 2024 | 25,01 | 25,25 | 24,69 | 25,12 | 25,12 | 95.200 |
23 abr 2024 | 24,55 | 25,39 | 24,55 | 25,30 | 25,30 | 56.800 |
22 abr 2024 | 24,32 | 24,65 | 24,30 | 24,49 | 24,49 | 48.400 |
19 abr 2024 | 23,43 | 24,36 | 23,43 | 24,36 | 24,36 | 54.500 |
18 abr 2024 | 23,18 | 23,63 | 23,18 | 23,58 | 23,58 | 59.500 |
17 abr 2024 | 23,44 | 23,73 | 23,13 | 23,20 | 23,20 | 48.200 |
16 abr 2024 | 22,90 | 23,33 | 22,76 | 23,25 | 23,25 | 54.700 |
15 abr 2024 | 23,49 | 23,59 | 22,81 | 23,14 | 23,14 | 136.800 |
12 abr 2024 | 23,20 | 23,43 | 23,11 | 23,28 | 23,28 | 55.700 |
11 abr 2024 | 23,26 | 23,65 | 23,00 | 23,46 | 23,46 | 50.500 |
10 abr 2024 | 23,86 | 23,86 | 22,95 | 23,15 | 23,15 | 63.400 |
09 abr 2024 | 24,60 | 24,69 | 24,35 | 24,52 | 24,52 | 29.700 |
08 abr 2024 | 24,44 | 24,77 | 24,27 | 24,58 | 24,58 | 47.900 |
05 abr 2024 | 24,13 | 24,50 | 24,13 | 24,40 | 24,40 | 83.700 |
04 abr 2024 | 24,50 | 24,78 | 23,54 | 24,23 | 24,23 | 50.300 |
03 abr 2024 | 24,04 | 24,23 | 24,00 | 24,14 | 24,14 | 40.600 |
02 abr 2024 | 24,26 | 24,50 | 24,10 | 24,24 | 24,24 | 36.300 |
01 abr 2024 | 25,25 | 25,32 | 24,58 | 24,62 | 24,62 | 81.100 |
28 mar 2024 | 25,02 | 25,43 | 24,72 | 25,35 | 25,35 | 101.700 |
27 mar 2024 | 24,21 | 25,07 | 24,21 | 25,07 | 25,07 | 51.900 |
26 mar 2024 | 24,64 | 24,64 | 24,12 | 24,14 | 24,14 | 40.000 |
25 mar 2024 | 24,33 | 24,61 | 24,26 | 24,43 | 24,43 | 59.300 |
22 mar 2024 | 24,69 | 24,90 | 24,19 | 24,23 | 24,23 | 45.500 |
21 mar 2024 | 24,56 | 24,85 | 24,53 | 24,73 | 24,73 | 75.400 |
20 mar 2024 | 23,44 | 24,72 | 23,28 | 24,46 | 24,46 | 54.500 |
19 mar 2024 | 23,53 | 23,80 | 23,44 | 23,55 | 23,55 | 58.100 |
18 mar 2024 | 23,99 | 24,25 | 23,31 | 23,52 | 23,52 | 65.200 |
15 mar 2024 | 23,51 | 24,39 | 23,45 | 23,96 | 23,96 | 200.500 |
14 mar 2024 | 24,24 | 24,24 | 23,45 | 23,55 | 23,55 | 59.800 |
13 mar 2024 | 24,31 | 24,70 | 24,11 | 24,24 | 24,24 | 52.200 |
12 mar 2024 | 24,40 | 24,47 | 24,05 | 24,38 | 24,38 | 57.100 |
11 mar 2024 | 24,51 | 24,72 | 24,35 | 24,45 | 24,45 | 41.700 |
08 mar 2024 | 25,01 | 25,28 | 24,62 | 24,64 | 24,64 | 42.200 |
07 mar 2024 | 25,03 | 25,23 | 24,57 | 24,70 | 24,70 | 53.500 |
06 mar 2024 | 24,66 | 25,11 | 24,05 | 24,68 | 24,68 | 83.200 |
05 mar 2024 | 24,21 | 24,88 | 23,84 | 24,66 | 24,66 | 52.400 |
04 mar 2024 | 24,25 | 24,92 | 24,18 | 24,25 | 24,25 | 44.500 |
01 mar 2024 | 24,29 | 24,41 | 23,70 | 24,35 | 24,35 | 86.700 |
29 feb 2024 | 24,38 | 24,62 | 24,17 | 24,45 | 24,45 | 76.900 |
28 feb 2024 | 23,99 | 24,16 | 23,86 | 23,91 | 23,91 | 55.400 |
27 feb 2024 | 24,12 | 24,53 | 23,50 | 24,24 | 24,24 | 68.100 |
26 feb 2024 | 24,00 | 24,34 | 23,73 | 23,96 | 23,96 | 61.700 |
23 feb 2024 | 24,60 | 24,62 | 24,21 | 24,21 | 24,21 | 49.300 |
22 feb 2024 | 24,48 | 24,75 | 24,10 | 24,56 | 24,56 | 157.600 |
21 feb 2024 | 24,66 | 24,66 | 24,35 | 24,55 | 24,55 | 79.500 |
20 feb 2024 | 24,72 | 25,14 | 24,55 | 24,65 | 24,65 | 58.500 |
16 feb 2024 | 25,28 | 25,30 | 24,83 | 25,01 | 25,01 | 93.000 |
15 feb 2024 | 24,45 | 25,64 | 24,45 | 25,48 | 25,48 | 121.300 |
14 feb 2024 | 24,14 | 24,29 | 23,92 | 24,20 | 24,20 | 82.900 |
13 feb 2024 | 24,40 | 24,85 | 23,65 | 23,82 | 23,82 | 107.000 |
12 feb 2024 | 24,71 | 25,42 | 24,66 | 25,10 | 25,10 | 75.600 |
09 feb 2024 | 24,22 | 24,68 | 23,81 | 24,62 | 24,62 | 63.300 |
08 feb 2024 | 24,22 | 24,56 | 23,84 | 24,19 | 24,19 | 73.600 |
07 feb 2024 | 24,14 | 24,59 | 23,53 | 24,38 | 24,38 | 124.900 |
06 feb 2024 | 24,47 | 24,66 | 22,80 | 23,99 | 23,99 | 71.200 |
05 feb 2024 | 24,54 | 24,80 | 24,41 | 24,54 | 24,54 | 73.300 |
02 feb 2024 | 24,49 | 24,91 | 24,49 | 24,82 | 24,82 | 90.900 |
02 feb 2024 | 0.24 Dividendo | |||||
01 feb 2024 | 25,52 | 26,10 | 24,56 | 25,18 | 24,94 | 88.000 |
31 ene 2024 | 26,59 | 26,71 | 25,35 | 25,44 | 25,20 | 146.700 |
30 ene 2024 | 26,36 | 27,39 | 26,36 | 27,00 | 26,74 | 143.800 |
29 ene 2024 | 25,73 | 26,30 | 25,70 | 26,29 | 26,04 | 172.600 |
26 ene 2024 | 26,05 | 26,67 | 25,76 | 25,84 | 25,59 | 63.800 |
25 ene 2024 | 26,57 | 26,57 | 24,12 | 25,73 | 25,48 | 155.100 |
24 ene 2024 | 26,65 | 27,08 | 26,25 | 26,65 | 26,40 | 92.400 |
23 ene 2024 | 26,80 | 26,80 | 26,09 | 26,26 | 26,01 | 105.200 |
22 ene 2024 | 25,98 | 26,60 | 25,98 | 26,60 | 26,35 | 119.700 |
19 ene 2024 | 25,32 | 25,94 | 25,02 | 25,79 | 25,54 | 69.600 |
18 ene 2024 | 25,02 | 25,19 | 24,82 | 25,16 | 24,92 | 61.100 |
17 ene 2024 | 24,52 | 25,02 | 24,52 | 24,95 | 24,71 | 84.600 |
16 ene 2024 | 24,87 | 25,16 | 24,45 | 24,88 | 24,64 | 126.700 |
12 ene 2024 | 25,46 | 25,57 | 24,80 | 25,23 | 24,99 | 74.000 |
11 ene 2024 | 25,41 | 25,41 | 25,00 | 25,31 | 25,07 | 69.400 |
10 ene 2024 | 25,29 | 25,54 | 25,12 | 25,52 | 25,28 | 75.400 |
09 ene 2024 | 25,38 | 25,61 | 25,00 | 25,44 | 25,20 | 77.500 |
08 ene 2024 | 25,26 | 25,74 | 25,11 | 25,70 | 25,46 | 83.500 |
05 ene 2024 | 25,35 | 25,86 | 25,02 | 25,41 | 25,17 | 107.100 |
04 ene 2024 | 25,38 | 25,71 | 25,32 | 25,48 | 25,24 | 48.300 |
03 ene 2024 | 25,65 | 26,63 | 25,16 | 25,32 | 25,08 | 72.100 |
02 ene 2024 | 25,83 | 26,26 | 25,55 | 25,75 | 25,50 | 67.800 |
29 dic 2023 | 26,71 | 26,73 | 26,01 | 26,02 | 25,77 | 53.100 |
28 dic 2023 | 26,67 | 26,99 | 26,55 | 26,65 | 26,40 | 47.700 |
27 dic 2023 | 26,58 | 26,90 | 26,43 | 26,84 | 26,58 | 59.200 |
26 dic 2023 | 26,47 | 26,76 | 26,26 | 26,62 | 26,37 | 49.000 |
22 dic 2023 | 26,22 | 26,58 | 26,12 | 26,31 | 26,06 | 115.000 |
21 dic 2023 | 25,79 | 26,02 | 25,47 | 25,95 | 25,70 | 140.000 |
20 dic 2023 | 25,57 | 26,48 | 25,47 | 25,54 | 25,30 | 98.600 |
19 dic 2023 | 24,64 | 25,54 | 24,64 | 25,50 | 25,26 | 93.400 |
18 dic 2023 | 24,90 | 24,95 | 24,22 | 24,67 | 24,43 | 62.300 |
15 dic 2023 | 25,08 | 25,62 | 24,60 | 24,69 | 24,45 | 236.200 |
14 dic 2023 | 25,26 | 25,89 | 24,74 | 25,07 | 24,83 | 121.500 |
13 dic 2023 | 23,30 | 24,51 | 23,02 | 24,50 | 24,27 | 172.600 |
12 dic 2023 | 23,52 | 23,52 | 23,08 | 23,10 | 22,88 | 46.300 |
11 dic 2023 | 23,23 | 23,46 | 23,14 | 23,40 | 23,18 | 48.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |