Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 25,06 | 25,26 | 24,93 | 25,17 | 25,17 | 152.300 |
08 may 2024 | 25,25 | 25,35 | 24,81 | 24,99 | 24,99 | 177.500 |
07 may 2024 | 25,14 | 25,44 | 25,10 | 25,25 | 25,25 | 171.300 |
06 may 2024 | 25,22 | 25,37 | 24,88 | 24,98 | 24,98 | 179.900 |
03 may 2024 | 25,80 | 25,90 | 24,87 | 25,09 | 25,09 | 260.700 |
02 may 2024 | 25,52 | 25,68 | 25,34 | 25,44 | 25,44 | 460.200 |
01 may 2024 | 25,40 | 25,62 | 25,10 | 25,28 | 25,28 | 383.000 |
30 abr 2024 | 25,15 | 25,59 | 25,15 | 25,34 | 25,34 | 468.100 |
29 abr 2024 | 25,26 | 25,50 | 25,22 | 25,32 | 25,32 | 173.700 |
26 abr 2024 | 25,38 | 25,58 | 25,13 | 25,18 | 25,18 | 241.900 |
25 abr 2024 | 25,20 | 25,42 | 25,07 | 25,28 | 25,28 | 271.600 |
24 abr 2024 | 25,34 | 25,51 | 25,09 | 25,43 | 25,43 | 252.100 |
23 abr 2024 | 25,14 | 25,49 | 25,12 | 25,49 | 25,49 | 183.200 |
22 abr 2024 | 24,92 | 25,31 | 24,79 | 25,16 | 25,16 | 230.000 |
19 abr 2024 | 24,53 | 24,97 | 24,53 | 24,86 | 24,86 | 315.200 |
18 abr 2024 | 24,13 | 24,58 | 24,04 | 24,52 | 24,52 | 444.600 |
17 abr 2024 | 24,17 | 24,38 | 24,01 | 24,01 | 24,01 | 307.900 |
16 abr 2024 | 23,88 | 24,18 | 23,53 | 24,07 | 24,07 | 331.000 |
15 abr 2024 | 24,40 | 24,40 | 23,86 | 24,05 | 24,05 | 196.000 |
12 abr 2024 | 24,02 | 24,34 | 23,94 | 24,30 | 24,30 | 233.800 |
11 abr 2024 | 24,11 | 24,12 | 23,83 | 24,05 | 24,05 | 246.100 |
10 abr 2024 | 24,34 | 24,34 | 23,75 | 23,98 | 23,98 | 645.600 |
09 abr 2024 | 24,84 | 25,07 | 24,70 | 24,98 | 24,98 | 361.600 |
08 abr 2024 | 24,64 | 24,93 | 24,61 | 24,86 | 24,86 | 181.300 |
05 abr 2024 | 24,52 | 24,62 | 24,42 | 24,50 | 24,50 | 403.700 |
04 abr 2024 | 24,59 | 24,70 | 24,45 | 24,57 | 24,57 | 774.000 |
03 abr 2024 | 24,13 | 24,49 | 24,07 | 24,41 | 24,41 | 430.700 |
02 abr 2024 | 24,58 | 24,70 | 24,16 | 24,27 | 24,27 | 487.700 |
01 abr 2024 | 25,68 | 25,68 | 24,91 | 24,93 | 24,93 | 290.700 |
28 mar 2024 | 25,43 | 25,73 | 25,40 | 25,71 | 25,71 | 337.200 |
27 mar 2024 | 24,75 | 25,38 | 24,65 | 25,38 | 25,38 | 446.800 |
27 mar 2024 | 0.226 Dividendo | |||||
26 mar 2024 | 24,67 | 24,79 | 24,52 | 24,79 | 24,56 | 363.100 |
25 mar 2024 | 24,77 | 24,89 | 24,43 | 24,51 | 24,29 | 306.400 |
22 mar 2024 | 25,16 | 25,24 | 24,61 | 24,71 | 24,48 | 319.100 |
21 mar 2024 | 25,13 | 25,24 | 24,97 | 25,17 | 24,94 | 445.100 |
20 mar 2024 | 24,67 | 25,14 | 24,64 | 25,01 | 24,78 | 456.700 |
19 mar 2024 | 24,79 | 25,00 | 24,78 | 24,83 | 24,60 | 283.200 |
18 mar 2024 | 24,66 | 24,82 | 24,63 | 24,74 | 24,51 | 254.200 |
15 mar 2024 | 24,47 | 24,90 | 24,47 | 24,76 | 24,53 | 564.200 |
14 mar 2024 | 24,91 | 24,97 | 24,52 | 24,72 | 24,49 | 407.900 |
13 mar 2024 | 25,22 | 25,33 | 24,94 | 25,04 | 24,81 | 608.400 |
12 mar 2024 | 25,07 | 25,18 | 24,85 | 25,15 | 24,92 | 286.400 |
11 mar 2024 | 24,94 | 25,24 | 24,94 | 25,16 | 24,93 | 371.800 |
08 mar 2024 | 25,25 | 25,39 | 24,97 | 25,06 | 24,83 | 344.300 |
07 mar 2024 | 25,22 | 25,26 | 24,84 | 24,96 | 24,73 | 432.100 |
06 mar 2024 | 25,49 | 25,57 | 25,05 | 25,06 | 24,83 | 193.700 |
05 mar 2024 | 25,47 | 25,75 | 25,23 | 25,34 | 25,11 | 214.500 |
04 mar 2024 | 25,48 | 25,83 | 25,44 | 25,58 | 25,35 | 175.200 |
01 mar 2024 | 25,30 | 25,55 | 25,04 | 25,53 | 25,30 | 279.500 |
29 feb 2024 | 25,64 | 25,65 | 25,10 | 25,25 | 25,02 | 302.300 |
28 feb 2024 | 24,96 | 25,50 | 24,92 | 25,33 | 25,10 | 398.700 |
27 feb 2024 | 25,00 | 25,19 | 24,85 | 25,03 | 24,80 | 459.000 |
26 feb 2024 | 24,97 | 25,11 | 24,73 | 24,84 | 24,61 | 294.600 |
23 feb 2024 | 24,97 | 25,28 | 24,81 | 25,10 | 24,87 | 301.400 |
22 feb 2024 | 25,26 | 25,40 | 25,03 | 25,07 | 24,84 | 425.700 |
21 feb 2024 | 25,10 | 25,46 | 25,10 | 25,37 | 25,14 | 163.200 |
20 feb 2024 | 25,29 | 25,43 | 24,95 | 25,10 | 24,87 | 371.500 |
16 feb 2024 | 25,67 | 25,80 | 25,51 | 25,64 | 25,41 | 303.000 |
15 feb 2024 | 25,34 | 25,86 | 25,29 | 25,85 | 25,61 | 366.300 |
14 feb 2024 | 24,96 | 25,61 | 24,56 | 25,15 | 24,92 | 604.600 |
13 feb 2024 | 24,83 | 25,26 | 24,61 | 25,03 | 24,80 | 316.500 |
12 feb 2024 | 25,64 | 25,74 | 25,44 | 25,54 | 25,31 | 236.200 |
09 feb 2024 | 25,22 | 25,59 | 25,09 | 25,55 | 25,32 | 390.400 |
08 feb 2024 | 24,76 | 25,37 | 24,74 | 25,32 | 25,09 | 268.100 |
07 feb 2024 | 25,01 | 25,20 | 24,78 | 24,85 | 24,62 | 211.600 |
06 feb 2024 | 24,62 | 25,14 | 24,62 | 25,00 | 24,77 | 284.700 |
05 feb 2024 | 24,60 | 25,01 | 24,44 | 24,65 | 24,43 | 727.000 |
02 feb 2024 | 24,96 | 25,16 | 24,70 | 24,94 | 24,71 | 340.300 |
01 feb 2024 | 24,84 | 25,37 | 24,75 | 25,36 | 25,13 | 329.600 |
31 ene 2024 | 25,46 | 25,50 | 24,81 | 24,83 | 24,60 | 375.700 |
30 ene 2024 | 25,35 | 25,57 | 25,29 | 25,34 | 25,11 | 226.700 |
29 ene 2024 | 25,79 | 25,81 | 25,36 | 25,54 | 25,31 | 255.600 |
26 ene 2024 | 25,96 | 26,02 | 25,72 | 25,79 | 25,55 | 280.300 |
25 ene 2024 | 25,60 | 25,83 | 25,51 | 25,81 | 25,57 | 239.800 |
24 ene 2024 | 25,67 | 25,68 | 25,00 | 25,10 | 24,87 | 214.100 |
23 ene 2024 | 25,90 | 25,90 | 25,25 | 25,41 | 25,18 | 319.500 |
22 ene 2024 | 25,27 | 25,70 | 25,13 | 25,70 | 25,47 | 222.800 |
19 ene 2024 | 24,95 | 25,24 | 24,72 | 25,12 | 24,89 | 253.000 |
18 ene 2024 | 24,96 | 24,99 | 24,53 | 24,74 | 24,51 | 221.200 |
17 ene 2024 | 24,72 | 25,27 | 24,71 | 24,94 | 24,71 | 339.700 |
16 ene 2024 | 25,23 | 25,37 | 25,06 | 25,10 | 24,87 | 310.000 |
12 ene 2024 | 25,50 | 25,54 | 25,26 | 25,41 | 25,18 | 184.700 |
11 ene 2024 | 25,19 | 25,35 | 25,07 | 25,28 | 25,05 | 406.500 |
10 ene 2024 | 25,10 | 25,31 | 25,10 | 25,25 | 25,02 | 226.400 |
09 ene 2024 | 25,03 | 25,22 | 24,98 | 25,21 | 24,98 | 257.400 |
08 ene 2024 | 25,19 | 25,53 | 25,12 | 25,41 | 25,18 | 332.200 |
05 ene 2024 | 25,29 | 25,63 | 25,09 | 25,16 | 24,93 | 422.900 |
04 ene 2024 | 24,98 | 25,52 | 24,98 | 25,41 | 25,18 | 292.000 |
03 ene 2024 | 25,33 | 25,33 | 24,87 | 25,10 | 24,87 | 389.300 |
02 ene 2024 | 25,27 | 25,68 | 25,27 | 25,39 | 25,16 | 285.700 |
29 dic 2023 | 25,67 | 25,68 | 25,32 | 25,34 | 25,11 | 299.300 |
28 dic 2023 | 25,42 | 25,77 | 25,42 | 25,77 | 25,54 | 168.700 |
27 dic 2023 | 25,73 | 25,73 | 25,46 | 25,63 | 25,40 | 172.500 |
27 dic 2023 | 0.216 Dividendo | |||||
26 dic 2023 | 25,70 | 25,96 | 25,60 | 25,87 | 25,42 | 238.900 |
22 dic 2023 | 25,84 | 26,19 | 25,69 | 25,73 | 25,28 | 159.500 |
21 dic 2023 | 25,81 | 25,99 | 25,53 | 25,80 | 25,35 | 367.800 |
20 dic 2023 | 25,80 | 26,29 | 25,59 | 25,59 | 25,14 | 463.100 |
19 dic 2023 | 25,84 | 26,19 | 25,72 | 25,92 | 25,47 | 438.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |