Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 24,04 | 24,06 | 23,82 | 23,87 | 23,87 | 6.126.900 |
06 dic 2023 | 24,28 | 24,41 | 23,99 | 24,00 | 24,00 | 21.084.700 |
05 dic 2023 | 24,37 | 24,41 | 24,28 | 24,37 | 24,37 | 6.595.900 |
04 dic 2023 | 23,67 | 24,32 | 23,67 | 24,31 | 24,31 | 9.780.200 |
01 dic 2023 | 22,52 | 23,02 | 22,50 | 22,97 | 22,97 | 7.041.600 |
30 nov 2023 | 22,40 | 22,44 | 22,07 | 22,17 | 22,17 | 7.053.100 |
29 nov 2023 | 22,39 | 22,55 | 22,31 | 22,38 | 22,38 | 9.163.200 |
28 nov 2023 | 22,22 | 22,32 | 22,16 | 22,18 | 22,18 | 6.031.700 |
27 nov 2023 | 22,23 | 22,29 | 22,11 | 22,23 | 22,23 | 3.942.200 |
24 nov 2023 | 22,23 | 22,36 | 22,20 | 22,34 | 22,34 | 2.252.400 |
22 nov 2023 | 22,22 | 22,27 | 22,11 | 22,12 | 22,12 | 3.400.000 |
21 nov 2023 | 22,25 | 22,31 | 22,13 | 22,26 | 22,26 | 3.574.100 |
20 nov 2023 | 22,19 | 22,29 | 22,14 | 22,25 | 22,25 | 6.314.900 |
17 nov 2023 | 22,08 | 22,30 | 22,02 | 22,19 | 22,19 | 4.285.900 |
16 nov 2023 | 22,30 | 22,48 | 22,16 | 22,26 | 22,26 | 8.094.000 |
15 nov 2023 | 22,71 | 22,76 | 22,45 | 22,51 | 22,51 | 10.043.100 |
14 nov 2023 | 22,59 | 22,78 | 22,56 | 22,67 | 22,67 | 8.294.900 |
13 nov 2023 | 22,49 | 22,52 | 22,35 | 22,39 | 22,39 | 3.552.200 |
10 nov 2023 | 22,69 | 22,74 | 22,63 | 22,68 | 22,68 | 4.598.700 |
09 nov 2023 | 22,61 | 22,71 | 22,49 | 22,51 | 22,51 | 3.651.400 |
08 nov 2023 | 22,58 | 22,64 | 22,50 | 22,53 | 22,53 | 2.533.900 |
07 nov 2023 | 22,84 | 22,88 | 22,55 | 22,73 | 22,73 | 6.134.900 |
06 nov 2023 | 22,97 | 22,97 | 22,75 | 22,84 | 22,84 | 4.087.500 |
03 nov 2023 | 22,81 | 23,08 | 22,80 | 22,84 | 22,84 | 4.969.800 |
02 nov 2023 | 22,43 | 22,65 | 22,39 | 22,64 | 22,64 | 7.985.800 |
01 nov 2023 | 22,24 | 22,34 | 22,13 | 22,27 | 22,27 | 5.455.000 |
31 oct 2023 | 22,25 | 22,25 | 22,10 | 22,19 | 22,19 | 5.919.600 |
30 oct 2023 | 22,29 | 22,55 | 22,29 | 22,54 | 22,54 | 4.487.000 |
27 oct 2023 | 22,13 | 22,17 | 22,01 | 22,09 | 22,09 | 4.531.000 |
26 oct 2023 | 21,95 | 22,11 | 21,89 | 22,11 | 22,11 | 4.543.700 |
25 oct 2023 | 22,00 | 22,25 | 21,93 | 22,04 | 22,04 | 3.799.900 |
24 oct 2023 | 22,44 | 22,56 | 22,32 | 22,42 | 22,42 | 4.911.000 |
23 oct 2023 | 22,26 | 22,71 | 22,24 | 22,53 | 22,53 | 6.081.600 |
20 oct 2023 | 22,30 | 22,41 | 22,12 | 22,26 | 22,26 | 4.391.200 |
19 oct 2023 | 22,34 | 22,62 | 22,30 | 22,37 | 22,37 | 3.700.400 |
18 oct 2023 | 22,56 | 22,65 | 22,32 | 22,37 | 22,37 | 4.827.400 |
17 oct 2023 | 22,86 | 22,90 | 22,74 | 22,74 | 22,74 | 6.707.200 |
16 oct 2023 | 22,81 | 23,00 | 22,81 | 22,87 | 22,87 | 3.712.300 |
13 oct 2023 | 22,73 | 23,01 | 22,73 | 22,74 | 22,74 | 3.629.600 |
12 oct 2023 | 22,82 | 22,96 | 22,61 | 22,63 | 22,63 | 5.051.200 |
11 oct 2023 | 22,96 | 23,04 | 22,72 | 22,78 | 22,78 | 4.619.100 |
10 oct 2023 | 23,02 | 23,13 | 22,88 | 22,92 | 22,92 | 3.951.300 |
09 oct 2023 | 22,71 | 22,81 | 22,68 | 22,76 | 22,76 | 2.516.100 |
06 oct 2023 | 22,87 | 23,14 | 22,79 | 23,06 | 23,06 | 3.063.000 |
05 oct 2023 | 22,76 | 22,87 | 22,73 | 22,85 | 22,85 | 2.211.900 |
04 oct 2023 | 22,50 | 22,68 | 22,50 | 22,67 | 22,67 | 3.087.500 |
03 oct 2023 | 22,65 | 22,76 | 22,50 | 22,55 | 22,55 | 2.667.200 |
02 oct 2023 | 23,02 | 23,09 | 22,91 | 23,00 | 23,00 | 3.499.400 |
29 sept 2023 | 23,06 | 23,18 | 23,00 | 23,12 | 23,12 | 6.421.700 |
28 sept 2023 | 22,75 | 22,93 | 22,74 | 22,91 | 22,91 | 3.065.900 |
27 sept 2023 | 22,66 | 22,82 | 22,61 | 22,81 | 22,81 | 4.821.900 |
26 sept 2023 | 22,71 | 22,77 | 22,62 | 22,74 | 22,74 | 5.484.700 |
25 sept 2023 | 22,89 | 22,98 | 22,82 | 22,98 | 22,98 | 3.691.400 |
22 sept 2023 | 22,81 | 23,07 | 22,79 | 22,83 | 22,83 | 3.915.000 |
21 sept 2023 | 22,98 | 23,08 | 22,73 | 22,76 | 22,76 | 6.818.500 |
20 sept 2023 | 23,93 | 23,93 | 23,49 | 23,53 | 23,53 | 5.712.300 |
19 sept 2023 | 23,89 | 23,90 | 23,80 | 23,83 | 23,83 | 1.641.300 |
18 sept 2023 | 23,88 | 24,01 | 23,84 | 23,89 | 23,89 | 2.911.700 |
15 sept 2023 | 23,94 | 24,02 | 23,81 | 23,89 | 23,89 | 5.059.800 |
14 sept 2023 | 23,94 | 24,06 | 23,91 | 23,97 | 23,97 | 2.625.000 |
13 sept 2023 | 24,06 | 24,08 | 23,92 | 23,94 | 23,94 | 2.255.100 |
12 sept 2023 | 24,00 | 24,11 | 23,99 | 24,03 | 24,03 | 2.841.200 |
11 sept 2023 | 23,64 | 23,93 | 23,64 | 23,87 | 23,87 | 3.256.100 |
08 sept 2023 | 23,41 | 23,50 | 23,34 | 23,41 | 23,41 | 3.294.800 |
07 sept 2023 | 23,17 | 23,37 | 23,15 | 23,24 | 23,24 | 3.353.500 |
06 sept 2023 | 23,18 | 23,27 | 23,04 | 23,04 | 23,04 | 4.466.500 |
05 sept 2023 | 23,52 | 23,61 | 23,47 | 23,51 | 23,51 | 3.790.500 |
01 sept 2023 | 23,50 | 23,58 | 23,40 | 23,46 | 23,46 | 2.862.400 |
31 ago 2023 | 23,30 | 23,33 | 23,13 | 23,17 | 23,17 | 5.397.700 |
30 ago 2023 | 23,36 | 23,47 | 23,32 | 23,35 | 23,35 | 4.282.000 |
29 ago 2023 | 23,56 | 23,64 | 23,47 | 23,63 | 23,63 | 3.681.600 |
28 ago 2023 | 23,57 | 23,79 | 23,57 | 23,68 | 23,68 | 2.312.400 |
25 ago 2023 | 23,39 | 23,54 | 23,36 | 23,43 | 23,43 | 3.319.400 |
24 ago 2023 | 23,51 | 23,60 | 23,35 | 23,35 | 23,35 | 2.858.400 |
23 ago 2023 | 23,36 | 23,65 | 23,30 | 23,58 | 23,58 | 5.338.100 |
22 ago 2023 | 22,97 | 23,14 | 22,88 | 22,90 | 22,90 | 3.679.500 |
21 ago 2023 | 23,08 | 23,14 | 22,96 | 23,11 | 23,11 | 3.227.100 |
18 ago 2023 | 22,89 | 22,97 | 22,84 | 22,90 | 22,90 | 3.227.100 |
17 ago 2023 | 22,93 | 22,99 | 22,86 | 22,87 | 22,87 | 3.680.200 |
16 ago 2023 | 22,89 | 23,03 | 22,89 | 22,93 | 22,93 | 4.506.300 |
15 ago 2023 | 22,86 | 22,95 | 22,78 | 22,82 | 22,82 | 4.075.800 |
14 ago 2023 | 23,13 | 23,15 | 22,91 | 22,95 | 22,95 | 5.637.900 |
11 ago 2023 | 23,21 | 23,21 | 23,10 | 23,15 | 23,15 | 3.594.500 |
10 ago 2023 | 23,58 | 23,58 | 23,37 | 23,40 | 23,40 | 5.267.600 |
09 ago 2023 | 23,64 | 23,74 | 23,58 | 23,64 | 23,64 | 3.330.600 |
08 ago 2023 | 23,61 | 23,69 | 23,51 | 23,66 | 23,66 | 3.648.600 |
08 ago 2023 | 0.195 Dividendo | |||||
07 ago 2023 | 23,67 | 23,82 | 23,67 | 23,77 | 23,58 | 2.861.500 |
04 ago 2023 | 23,74 | 23,77 | 23,55 | 23,55 | 23,36 | 3.445.900 |
03 ago 2023 | 23,60 | 23,66 | 23,42 | 23,55 | 23,36 | 4.712.500 |
02 ago 2023 | 24,21 | 24,31 | 23,90 | 24,02 | 23,82 | 5.711.200 |
01 ago 2023 | 24,41 | 24,55 | 24,40 | 24,50 | 24,30 | 4.356.900 |
31 jul 2023 | 24,49 | 24,57 | 24,42 | 24,57 | 24,37 | 3.530.300 |
28 jul 2023 | 24,34 | 24,41 | 24,28 | 24,39 | 24,19 | 2.860.000 |
27 jul 2023 | 24,55 | 24,58 | 24,12 | 24,17 | 23,97 | 3.777.700 |
26 jul 2023 | 24,44 | 24,80 | 24,41 | 24,66 | 24,46 | 4.531.100 |
25 jul 2023 | 24,49 | 24,53 | 24,39 | 24,44 | 24,24 | 3.033.100 |
24 jul 2023 | 24,47 | 24,53 | 24,32 | 24,48 | 24,28 | 3.748.300 |
21 jul 2023 | 24,65 | 24,67 | 24,36 | 24,47 | 24,27 | 2.915.500 |
20 jul 2023 | 24,31 | 24,48 | 24,23 | 24,48 | 24,28 | 3.560.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |