Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25,28 | 25,54 | 25,28 | 25,46 | 25,46 | - |
09 may 2024 | 25,22 | 25,42 | 25,20 | 25,24 | 25,24 | - |
08 may 2024 | 25,38 | 25,54 | 25,20 | 25,28 | 25,28 | - |
07 may 2024 | 25,10 | 25,44 | 25,10 | 25,40 | 25,40 | - |
06 may 2024 | 25,46 | 25,48 | 25,06 | 25,12 | 25,12 | - |
03 may 2024 | 25,48 | 25,64 | 25,40 | 25,44 | 25,44 | - |
02 may 2024 | 25,16 | 25,48 | 25,16 | 25,48 | 25,48 | - |
30 abr 2024 | 25,04 | 25,32 | 25,04 | 25,20 | 25,20 | - |
29 abr 2024 | 25,16 | 25,28 | 24,96 | 25,02 | 25,02 | - |
26 abr 2024 | 25,10 | 25,12 | 24,94 | 25,06 | 25,06 | - |
25 abr 2024 | 24,92 | 25,20 | 24,76 | 24,92 | 24,92 | - |
24 abr 2024 | 25,08 | 25,08 | 24,84 | 25,00 | 25,00 | - |
23 abr 2024 | 24,92 | 25,08 | 24,92 | 25,04 | 25,04 | - |
22 abr 2024 | 24,74 | 25,00 | 24,74 | 24,92 | 24,92 | - |
19 abr 2024 | 24,06 | 24,62 | 24,06 | 24,52 | 24,52 | - |
18 abr 2024 | 24,16 | 24,42 | 24,16 | 24,28 | 24,28 | - |
17 abr 2024 | 23,82 | 24,38 | 23,82 | 24,04 | 24,04 | - |
16 abr 2024 | 23,70 | 24,02 | 23,66 | 24,02 | 24,02 | - |
15 abr 2024 | 24,26 | 24,26 | 23,84 | 23,84 | 23,84 | - |
12 abr 2024 | 23,96 | 23,96 | 23,70 | 23,74 | 23,74 | - |
11 abr 2024 | 23,68 | 23,90 | 23,56 | 23,90 | 23,90 | - |
10 abr 2024 | 23,92 | 24,14 | 23,60 | 23,66 | 23,66 | - |
09 abr 2024 | 23,52 | 23,88 | 23,52 | 23,86 | 23,86 | - |
08 abr 2024 | 23,48 | 23,68 | 23,44 | 23,56 | 23,56 | - |
05 abr 2024 | 23,26 | 23,52 | 23,26 | 23,50 | 23,50 | - |
04 abr 2024 | 23,28 | 23,66 | 23,28 | 23,30 | 23,30 | - |
03 abr 2024 | 23,68 | 23,68 | 23,28 | 23,30 | 23,30 | - |
02 abr 2024 | 24,06 | 24,06 | 23,68 | 23,76 | 23,76 | - |
28 mar 2024 | 23,94 | 24,03 | 23,89 | 24,03 | 24,03 | - |
27 mar 2024 | 23,99 | 23,99 | 23,69 | 23,99 | 23,99 | - |
26 mar 2024 | 23,75 | 23,94 | 23,59 | 23,94 | 23,94 | - |
25 mar 2024 | 23,44 | 23,77 | 23,44 | 23,70 | 23,70 | - |
22 mar 2024 | 23,35 | 23,65 | 23,35 | 23,52 | 23,52 | - |
22 mar 2024 | 0.9 Dividendo | |||||
21 mar 2024 | 24,22 | 24,37 | 24,17 | 24,17 | 23,27 | - |
20 mar 2024 | 23,99 | 24,12 | 23,88 | 24,12 | 23,22 | - |
19 mar 2024 | 23,80 | 23,97 | 23,79 | 23,80 | 22,91 | - |
18 mar 2024 | 23,73 | 23,84 | 23,62 | 23,83 | 22,94 | - |
15 mar 2024 | 23,76 | 23,84 | 23,65 | 23,72 | 22,84 | - |
14 mar 2024 | 23,74 | 24,05 | 23,70 | 23,76 | 22,88 | - |
13 mar 2024 | 23,97 | 24,11 | 23,64 | 23,72 | 22,84 | - |
12 mar 2024 | 24,09 | 24,21 | 23,91 | 23,97 | 23,08 | - |
11 mar 2024 | 23,58 | 24,03 | 23,58 | 24,03 | 23,14 | - |
08 mar 2024 | 23,48 | 23,82 | 23,38 | 23,66 | 22,78 | - |
07 mar 2024 | 23,46 | 23,65 | 23,42 | 23,49 | 22,62 | - |
06 mar 2024 | 23,61 | 23,84 | 23,44 | 23,54 | 22,66 | - |
05 mar 2024 | 23,42 | 23,54 | 23,35 | 23,54 | 22,66 | - |
04 mar 2024 | 23,51 | 23,57 | 23,34 | 23,51 | 22,63 | - |
01 mar 2024 | 23,61 | 23,61 | 23,35 | 23,52 | 22,64 | - |
29 feb 2024 | 23,60 | 23,75 | 23,47 | 23,54 | 22,66 | - |
28 feb 2024 | 24,12 | 24,12 | 23,39 | 23,56 | 22,68 | - |
27 feb 2024 | 24,04 | 24,36 | 24,04 | 24,12 | 23,22 | - |
26 feb 2024 | 24,03 | 24,24 | 24,03 | 24,06 | 23,16 | - |
23 feb 2024 | 23,96 | 24,08 | 23,95 | 24,01 | 23,12 | - |
22 feb 2024 | 24,08 | 24,08 | 23,77 | 23,98 | 23,09 | - |
21 feb 2024 | 23,75 | 24,04 | 23,75 | 23,96 | 23,07 | - |
20 feb 2024 | 23,74 | 23,74 | 23,56 | 23,71 | 22,83 | - |
19 feb 2024 | 23,60 | 23,79 | 23,54 | 23,77 | 22,88 | - |
16 feb 2024 | 23,49 | 23,78 | 23,41 | 23,58 | 22,70 | - |
15 feb 2024 | 23,03 | 23,50 | 22,97 | 23,44 | 22,57 | - |
14 feb 2024 | 23,02 | 23,02 | 22,68 | 22,74 | 21,89 | - |
13 feb 2024 | 23,34 | 23,46 | 22,90 | 22,96 | 22,11 | - |
12 feb 2024 | 23,36 | 23,55 | 23,36 | 23,37 | 22,50 | - |
09 feb 2024 | 23,41 | 23,41 | 23,10 | 23,33 | 22,46 | - |
08 feb 2024 | 23,64 | 23,70 | 23,38 | 23,40 | 22,53 | - |
07 feb 2024 | 23,77 | 23,77 | 23,57 | 23,63 | 22,75 | - |
06 feb 2024 | 23,75 | 23,84 | 23,66 | 23,75 | 22,87 | - |
05 feb 2024 | 23,56 | 23,75 | 23,55 | 23,67 | 22,79 | - |
02 feb 2024 | 23,80 | 23,92 | 23,51 | 23,59 | 22,71 | - |
01 feb 2024 | 23,94 | 23,94 | 23,54 | 23,79 | 22,90 | - |
31 ene 2024 | 24,00 | 24,13 | 24,00 | 24,00 | 23,11 | - |
30 ene 2024 | 23,90 | 24,18 | 23,90 | 24,04 | 23,14 | - |
29 ene 2024 | 23,78 | 23,90 | 23,61 | 23,90 | 23,01 | - |
26 ene 2024 | 23,65 | 23,90 | 23,51 | 23,82 | 22,93 | - |
25 ene 2024 | 23,52 | 23,71 | 23,39 | 23,69 | 22,81 | - |
24 ene 2024 | 23,47 | 23,69 | 23,47 | 23,51 | 22,63 | - |
23 ene 2024 | 23,73 | 23,73 | 23,34 | 23,42 | 22,55 | - |
22 ene 2024 | 23,87 | 23,87 | 23,62 | 23,66 | 22,78 | - |
19 ene 2024 | 23,79 | 23,81 | 23,47 | 23,80 | 22,91 | - |
18 ene 2024 | 23,89 | 23,89 | 23,64 | 23,78 | 22,89 | - |
17 ene 2024 | 23,81 | 23,86 | 23,59 | 23,78 | 22,89 | - |
16 ene 2024 | 24,15 | 24,37 | 24,09 | 24,11 | 23,21 | - |
15 ene 2024 | 24,24 | 24,43 | 24,24 | 24,28 | 23,38 | - |
12 ene 2024 | 24,66 | 24,72 | 24,06 | 24,17 | 23,27 | - |
11 ene 2024 | 24,70 | 24,73 | 24,51 | 24,64 | 23,72 | - |
10 ene 2024 | 24,66 | 24,86 | 24,53 | 24,59 | 23,67 | - |
09 ene 2024 | 24,91 | 24,91 | 24,73 | 24,75 | 23,83 | - |
08 ene 2024 | 24,75 | 24,95 | 24,42 | 24,95 | 24,02 | - |
05 ene 2024 | 24,56 | 24,77 | 24,44 | 24,72 | 23,80 | - |
04 ene 2024 | 24,70 | 24,86 | 24,65 | 24,65 | 23,73 | - |
03 ene 2024 | 24,70 | 24,83 | 24,55 | 24,68 | 23,76 | - |
02 ene 2024 | 24,71 | 24,92 | 24,67 | 24,67 | 23,75 | - |
29 dic 2023 | 24,94 | 24,94 | 24,84 | 24,86 | 23,93 | - |
28 dic 2023 | 24,95 | 24,95 | 24,79 | 24,91 | 23,98 | - |
27 dic 2023 | 24,78 | 24,93 | 24,78 | 24,90 | 23,97 | - |
22 dic 2023 | 24,66 | 24,79 | 24,66 | 24,77 | 23,85 | - |
21 dic 2023 | 24,66 | 24,76 | 24,60 | 24,73 | 23,81 | - |
20 dic 2023 | 24,64 | 24,89 | 24,60 | 24,60 | 23,68 | - |
19 dic 2023 | 24,46 | 24,70 | 24,46 | 24,63 | 23,71 | - |
18 dic 2023 | 24,32 | 24,54 | 24,31 | 24,49 | 23,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |