Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 25,00 | 25,78 | 25,00 | 25,78 | 25,78 | 133.938 |
30 abr 2024 | 25,48 | 25,64 | 25,00 | 25,00 | 25,00 | 109.142 |
29 abr 2024 | 25,20 | 25,60 | 25,06 | 25,58 | 25,58 | 65.041 |
26 abr 2024 | 24,56 | 25,34 | 24,56 | 25,00 | 25,00 | 112.717 |
25 abr 2024 | 24,72 | 24,84 | 24,22 | 24,46 | 24,46 | 105.968 |
24 abr 2024 | 25,40 | 25,40 | 24,65 | 24,76 | 24,76 | 91.997 |
23 abr 2024 | 24,84 | 25,30 | 24,84 | 25,18 | 25,18 | 107.962 |
22 abr 2024 | 25,40 | 25,60 | 24,58 | 24,80 | 24,80 | 146.985 |
19 abr 2024 | 23,90 | 24,40 | 23,80 | 24,34 | 24,34 | 56.007 |
18 abr 2024 | 24,08 | 24,32 | 24,04 | 24,16 | 24,16 | 73.573 |
17 abr 2024 | 23,30 | 23,98 | 23,26 | 23,90 | 23,90 | 103.870 |
16 abr 2024 | 23,80 | 23,82 | 23,30 | 23,52 | 23,52 | 131.320 |
15 abr 2024 | 24,10 | 24,18 | 23,20 | 24,02 | 24,02 | 169.947 |
12 abr 2024 | 24,62 | 24,78 | 24,24 | 24,24 | 24,24 | 67.454 |
11 abr 2024 | 24,30 | 24,76 | 24,22 | 24,34 | 24,34 | 72.829 |
10 abr 2024 | 24,98 | 25,20 | 24,16 | 24,50 | 24,50 | 107.937 |
09 abr 2024 | 24,64 | 25,22 | 24,54 | 24,90 | 24,90 | 70.426 |
08 abr 2024 | 24,36 | 24,96 | 24,36 | 24,74 | 24,74 | 94.859 |
05 abr 2024 | 24,50 | 24,58 | 24,02 | 24,36 | 24,36 | 146.372 |
04 abr 2024 | 24,42 | 25,10 | 24,32 | 24,78 | 24,78 | 152.617 |
03 abr 2024 | 24,26 | 24,44 | 24,08 | 24,36 | 24,36 | 119.433 |
02 abr 2024 | 24,98 | 25,08 | 24,24 | 24,42 | 24,42 | 127.681 |
28 mar 2024 | 25,00 | 25,18 | 24,68 | 25,10 | 25,10 | 103.817 |
27 mar 2024 | 24,58 | 25,08 | 24,44 | 24,90 | 24,90 | 85.841 |
26 mar 2024 | 24,90 | 24,90 | 24,42 | 24,60 | 24,60 | 76.720 |
25 mar 2024 | 24,88 | 24,90 | 24,16 | 24,90 | 24,90 | 152.635 |
22 mar 2024 | 25,30 | 25,54 | 24,76 | 24,92 | 24,92 | 104.917 |
21 mar 2024 | 25,60 | 25,82 | 25,20 | 25,36 | 25,36 | 118.821 |
20 mar 2024 | 24,68 | 25,32 | 24,56 | 25,22 | 25,22 | 90.376 |
19 mar 2024 | 24,50 | 24,94 | 24,42 | 24,82 | 24,82 | 66.776 |
18 mar 2024 | 24,96 | 24,98 | 24,58 | 24,58 | 24,58 | 89.875 |
15 mar 2024 | 25,30 | 25,58 | 24,86 | 25,00 | 25,00 | 282.979 |
14 mar 2024 | 25,30 | 25,48 | 24,90 | 25,22 | 25,22 | 158.868 |
13 mar 2024 | 25,78 | 25,92 | 25,24 | 25,40 | 25,40 | 136.747 |
12 mar 2024 | 26,24 | 26,30 | 25,60 | 25,64 | 25,64 | 106.627 |
11 mar 2024 | 26,46 | 26,74 | 26,12 | 26,16 | 26,16 | 118.841 |
08 mar 2024 | 25,80 | 26,46 | 25,40 | 26,46 | 26,46 | 184.882 |
07 mar 2024 | 25,30 | 26,06 | 25,10 | 25,70 | 25,70 | 133.647 |
06 mar 2024 | 25,18 | 25,70 | 25,18 | 25,36 | 25,36 | 231.961 |
05 mar 2024 | 24,84 | 25,22 | 24,50 | 25,12 | 25,12 | 197.683 |
04 mar 2024 | 25,46 | 25,54 | 24,52 | 24,98 | 24,98 | 298.702 |
04 mar 2024 | 2.42 Dividendo | |||||
01 mar 2024 | 27,86 | 28,18 | 27,40 | 27,62 | 25,20 | 244.869 |
29 feb 2024 | 27,70 | 28,08 | 27,56 | 27,64 | 25,22 | 213.559 |
28 feb 2024 | 28,80 | 28,84 | 26,90 | 27,70 | 25,27 | 325.696 |
27 feb 2024 | 28,70 | 29,32 | 28,68 | 28,84 | 26,31 | 114.417 |
26 feb 2024 | 28,92 | 29,08 | 28,62 | 28,76 | 26,24 | 130.268 |
23 feb 2024 | 29,14 | 29,16 | 28,56 | 29,00 | 26,46 | 163.132 |
22 feb 2024 | 29,02 | 29,68 | 28,78 | 29,32 | 26,75 | 110.806 |
21 feb 2024 | 28,98 | 29,28 | 28,56 | 28,90 | 26,37 | 123.689 |
20 feb 2024 | 29,52 | 29,76 | 28,32 | 28,74 | 26,22 | 397.418 |
19 feb 2024 | 31,28 | 32,00 | 30,04 | 30,46 | 27,79 | 194.851 |
16 feb 2024 | 31,10 | 31,28 | 30,54 | 30,66 | 27,97 | 79.162 |
15 feb 2024 | 30,32 | 31,32 | 29,96 | 30,78 | 28,08 | 149.545 |
14 feb 2024 | 30,12 | 30,36 | 29,84 | 30,22 | 27,57 | 90.622 |
13 feb 2024 | 30,64 | 30,98 | 30,14 | 30,20 | 27,55 | 97.028 |
12 feb 2024 | 30,46 | 30,94 | 30,46 | 30,70 | 28,01 | 56.498 |
09 feb 2024 | 30,70 | 31,02 | 30,12 | 30,24 | 27,59 | 68.210 |
08 feb 2024 | 30,48 | 31,02 | 30,48 | 30,60 | 27,92 | 63.318 |
07 feb 2024 | 30,48 | 31,16 | 30,34 | 30,46 | 27,79 | 90.237 |
06 feb 2024 | 30,30 | 30,84 | 30,06 | 30,50 | 27,83 | 103.454 |
05 feb 2024 | 30,62 | 31,04 | 30,24 | 30,34 | 27,68 | 79.430 |
02 feb 2024 | 31,12 | 31,52 | 30,54 | 30,60 | 27,92 | 66.797 |
01 feb 2024 | 31,36 | 31,36 | 30,68 | 30,68 | 27,99 | 124.117 |
31 ene 2024 | 31,98 | 32,08 | 31,46 | 31,56 | 28,79 | 264.553 |
30 ene 2024 | 32,62 | 32,76 | 32,00 | 32,00 | 29,20 | 113.381 |
29 ene 2024 | 33,14 | 33,14 | 32,34 | 32,46 | 29,62 | 85.756 |
26 ene 2024 | 33,10 | 33,24 | 32,60 | 33,04 | 30,15 | 61.143 |
25 ene 2024 | 32,96 | 33,10 | 32,54 | 33,02 | 30,13 | 86.346 |
24 ene 2024 | 32,50 | 33,12 | 32,50 | 33,06 | 30,16 | 101.688 |
23 ene 2024 | 32,54 | 32,90 | 32,18 | 32,24 | 29,42 | 81.594 |
22 ene 2024 | 33,04 | 33,48 | 32,40 | 32,42 | 29,58 | 129.825 |
19 ene 2024 | 32,70 | 33,12 | 32,34 | 32,52 | 29,67 | 61.405 |
18 ene 2024 | 33,00 | 33,64 | 32,18 | 32,50 | 29,65 | 135.438 |
17 ene 2024 | 34,12 | 34,28 | 33,16 | 33,70 | 30,75 | 123.276 |
16 ene 2024 | 34,62 | 35,00 | 34,20 | 34,60 | 31,57 | 132.733 |
15 ene 2024 | 35,26 | 35,28 | 34,64 | 34,80 | 31,75 | 97.147 |
12 ene 2024 | 34,50 | 35,64 | 34,44 | 34,78 | 31,73 | 125.050 |
11 ene 2024 | 34,12 | 34,70 | 34,10 | 34,18 | 31,19 | 105.165 |
10 ene 2024 | 34,40 | 34,68 | 33,78 | 34,00 | 31,02 | 115.927 |
09 ene 2024 | 35,06 | 35,08 | 34,56 | 34,56 | 31,53 | 63.830 |
08 ene 2024 | 34,58 | 35,00 | 34,04 | 34,96 | 31,90 | 78.129 |
05 ene 2024 | 35,16 | 35,22 | 34,52 | 35,18 | 32,10 | 83.414 |
04 ene 2024 | 34,96 | 35,38 | 34,94 | 35,34 | 32,24 | 65.972 |
03 ene 2024 | 35,24 | 35,88 | 34,70 | 34,88 | 31,82 | 74.288 |
02 ene 2024 | 35,48 | 35,90 | 35,24 | 35,24 | 32,15 | 78.428 |
29 dic 2023 | 36,02 | 36,02 | 35,54 | 35,54 | 32,43 | 59.671 |
28 dic 2023 | 36,00 | 36,38 | 35,90 | 35,90 | 32,75 | 59.420 |
27 dic 2023 | 35,34 | 36,10 | 35,20 | 35,92 | 32,77 | 125.939 |
22 dic 2023 | 35,14 | 35,30 | 34,92 | 35,12 | 32,04 | 44.882 |
21 dic 2023 | 35,18 | 35,32 | 34,90 | 35,16 | 32,08 | 58.252 |
20 dic 2023 | 35,40 | 35,64 | 34,82 | 35,50 | 32,39 | 68.889 |
19 dic 2023 | 35,00 | 36,06 | 35,00 | 35,18 | 32,10 | 85.705 |
18 dic 2023 | 34,48 | 35,00 | 34,32 | 34,98 | 31,92 | 86.997 |
15 dic 2023 | 35,16 | 35,26 | 34,40 | 34,66 | 31,62 | 198.545 |
14 dic 2023 | 34,90 | 35,80 | 34,78 | 35,08 | 32,01 | 203.026 |
13 dic 2023 | 32,66 | 33,22 | 32,54 | 33,18 | 30,27 | 76.216 |
12 dic 2023 | 33,20 | 33,60 | 32,56 | 32,84 | 29,96 | 76.132 |
11 dic 2023 | 33,70 | 33,86 | 33,10 | 33,10 | 30,20 | 81.478 |
08 dic 2023 | 34,06 | 34,14 | 33,52 | 33,66 | 30,71 | 55.693 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |