Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 25,01 | 25,94 | 23,34 | 25,88 | 25,88 | 4.258.200 |
07 may 2024 | 25,62 | 26,13 | 25,62 | 25,80 | 25,80 | 3.678.900 |
06 may 2024 | 25,50 | 25,97 | 25,46 | 25,67 | 25,67 | 2.287.000 |
03 may 2024 | 25,01 | 25,31 | 24,77 | 25,11 | 25,11 | 2.220.200 |
02 may 2024 | 24,82 | 25,10 | 24,76 | 24,91 | 24,91 | 2.172.700 |
01 may 2024 | 24,99 | 25,07 | 24,41 | 24,59 | 24,59 | 2.998.400 |
30 abr 2024 | 26,31 | 26,31 | 25,03 | 25,07 | 25,07 | 2.205.000 |
29 abr 2024 | 26,27 | 26,49 | 26,20 | 26,44 | 26,44 | 1.315.100 |
26 abr 2024 | 26,26 | 26,44 | 26,11 | 26,34 | 26,34 | 1.466.200 |
25 abr 2024 | 26,05 | 26,34 | 25,76 | 26,28 | 26,28 | 1.488.500 |
24 abr 2024 | 25,94 | 26,19 | 25,67 | 26,11 | 26,11 | 1.761.600 |
23 abr 2024 | 25,62 | 26,22 | 25,45 | 25,99 | 25,99 | 2.139.400 |
22 abr 2024 | 25,55 | 26,08 | 25,30 | 25,72 | 25,72 | 3.290.500 |
19 abr 2024 | 25,34 | 25,89 | 25,34 | 25,62 | 25,62 | 2.642.200 |
18 abr 2024 | 26,05 | 26,13 | 25,62 | 25,68 | 25,68 | 2.019.800 |
17 abr 2024 | 25,92 | 26,30 | 25,67 | 25,82 | 25,82 | 1.918.900 |
16 abr 2024 | 26,02 | 26,09 | 25,76 | 26,00 | 26,00 | 3.421.000 |
15 abr 2024 | 26,75 | 26,99 | 26,07 | 26,19 | 26,19 | 2.586.500 |
12 abr 2024 | 27,03 | 27,33 | 26,56 | 26,68 | 26,68 | 2.978.900 |
11 abr 2024 | 26,91 | 26,94 | 26,38 | 26,80 | 26,80 | 2.413.400 |
10 abr 2024 | 26,52 | 26,88 | 26,45 | 26,84 | 26,84 | 2.146.900 |
09 abr 2024 | 26,76 | 26,86 | 26,56 | 26,65 | 26,65 | 1.885.700 |
08 abr 2024 | 27,00 | 27,12 | 26,60 | 26,62 | 26,62 | 1.497.000 |
05 abr 2024 | 26,81 | 27,20 | 26,62 | 26,98 | 26,98 | 2.033.700 |
04 abr 2024 | 26,72 | 26,87 | 26,48 | 26,68 | 26,68 | 1.891.800 |
03 abr 2024 | 26,23 | 26,63 | 26,19 | 26,62 | 26,62 | 2.115.600 |
02 abr 2024 | 26,25 | 26,47 | 25,85 | 26,23 | 26,23 | 2.953.100 |
01 abr 2024 | 26,13 | 26,20 | 25,68 | 26,19 | 26,19 | 4.978.900 |
28 mar 2024 | 25,72 | 25,95 | 25,48 | 25,95 | 25,95 | 3.785.600 |
27 mar 2024 | 25,02 | 25,58 | 24,86 | 25,53 | 25,53 | 2.677.200 |
26 mar 2024 | 25,37 | 25,40 | 25,03 | 25,04 | 25,04 | 2.153.800 |
25 mar 2024 | 24,88 | 25,26 | 24,78 | 25,18 | 25,18 | 1.671.200 |
22 mar 2024 | 24,97 | 25,00 | 24,75 | 24,77 | 24,77 | 3.473.800 |
21 mar 2024 | 24,82 | 24,97 | 24,73 | 24,93 | 24,93 | 2.075.100 |
20 mar 2024 | 24,42 | 24,90 | 24,22 | 24,81 | 24,81 | 1.925.700 |
19 mar 2024 | 24,24 | 24,68 | 24,24 | 24,57 | 24,57 | 2.461.700 |
18 mar 2024 | 23,93 | 24,34 | 23,93 | 24,26 | 24,26 | 3.748.400 |
15 mar 2024 | 23,96 | 24,22 | 23,75 | 23,86 | 23,86 | 40.683.700 |
14 mar 2024 | 24,30 | 24,34 | 23,82 | 24,03 | 24,03 | 2.965.500 |
13 mar 2024 | 24,10 | 24,31 | 23,99 | 24,09 | 24,09 | 2.647.200 |
12 mar 2024 | 23,73 | 23,95 | 23,56 | 23,84 | 23,84 | 2.925.200 |
11 mar 2024 | 23,50 | 23,78 | 23,36 | 23,73 | 23,73 | 3.490.800 |
08 mar 2024 | 23,76 | 23,98 | 23,52 | 23,60 | 23,60 | 3.230.800 |
07 mar 2024 | 23,37 | 23,93 | 23,33 | 23,77 | 23,77 | 3.514.800 |
06 mar 2024 | 23,67 | 23,71 | 23,14 | 23,35 | 23,35 | 4.781.500 |
05 mar 2024 | 23,18 | 23,80 | 23,18 | 23,49 | 23,49 | 6.120.900 |
04 mar 2024 | 23,58 | 23,92 | 23,11 | 23,27 | 23,27 | 9.059.500 |
01 mar 2024 | 22,90 | 23,19 | 22,78 | 23,00 | 23,00 | 2.279.700 |
29 feb 2024 | 22,44 | 22,75 | 22,37 | 22,68 | 22,68 | 2.981.700 |
28 feb 2024 | 22,08 | 22,54 | 22,04 | 22,23 | 22,23 | 2.651.600 |
27 feb 2024 | 22,22 | 22,28 | 21,98 | 22,17 | 22,17 | 2.607.200 |
26 feb 2024 | 21,68 | 22,01 | 21,61 | 21,99 | 21,99 | 1.365.500 |
23 feb 2024 | 21,85 | 21,94 | 21,56 | 21,84 | 21,84 | 2.116.800 |
22 feb 2024 | 21,65 | 22,08 | 21,49 | 22,02 | 22,02 | 2.856.900 |
21 feb 2024 | 21,58 | 22,16 | 21,50 | 21,94 | 21,94 | 2.771.900 |
20 feb 2024 | 21,34 | 21,48 | 21,07 | 21,41 | 21,41 | 3.260.700 |
16 feb 2024 | 21,52 | 21,60 | 21,16 | 21,42 | 21,42 | 3.147.700 |
15 feb 2024 | 20,85 | 21,51 | 20,66 | 21,37 | 21,37 | 5.296.800 |
15 feb 2024 | 0.13 Dividendo | |||||
14 feb 2024 | 20,45 | 20,69 | 20,27 | 20,42 | 20,29 | 4.657.500 |
13 feb 2024 | 20,56 | 20,56 | 20,08 | 20,34 | 20,21 | 3.340.200 |
12 feb 2024 | 20,47 | 21,00 | 20,45 | 20,71 | 20,58 | 2.541.100 |
09 feb 2024 | 20,46 | 20,64 | 20,28 | 20,34 | 20,21 | 1.777.400 |
08 feb 2024 | 20,20 | 20,51 | 20,20 | 20,48 | 20,35 | 2.804.300 |
07 feb 2024 | 20,28 | 20,45 | 20,08 | 20,22 | 20,09 | 2.974.500 |
06 feb 2024 | 19,94 | 20,40 | 19,83 | 20,25 | 20,12 | 1.934.600 |
05 feb 2024 | 20,03 | 20,09 | 19,53 | 19,87 | 19,74 | 2.334.400 |
02 feb 2024 | 20,29 | 20,36 | 19,97 | 19,98 | 19,85 | 2.724.800 |
01 feb 2024 | 20,78 | 20,89 | 20,33 | 20,42 | 20,29 | 3.269.500 |
31 ene 2024 | 21,34 | 21,38 | 20,61 | 20,62 | 20,49 | 2.203.500 |
30 ene 2024 | 20,76 | 21,50 | 20,76 | 21,38 | 21,24 | 2.809.200 |
29 ene 2024 | 20,90 | 21,07 | 20,64 | 21,06 | 20,93 | 2.532.000 |
26 ene 2024 | 20,95 | 21,06 | 20,63 | 20,96 | 20,83 | 2.189.000 |
25 ene 2024 | 20,46 | 20,90 | 20,25 | 20,89 | 20,76 | 3.754.000 |
24 ene 2024 | 20,04 | 20,36 | 19,93 | 20,28 | 20,15 | 2.401.200 |
23 ene 2024 | 19,79 | 20,05 | 19,71 | 19,83 | 19,70 | 2.057.600 |
22 ene 2024 | 19,55 | 19,93 | 19,41 | 19,78 | 19,65 | 1.900.900 |
19 ene 2024 | 19,55 | 19,61 | 19,16 | 19,61 | 19,49 | 2.397.300 |
18 ene 2024 | 19,63 | 19,67 | 19,36 | 19,59 | 19,47 | 2.036.900 |
17 ene 2024 | 19,59 | 19,79 | 19,46 | 19,60 | 19,48 | 2.438.000 |
16 ene 2024 | 20,26 | 20,30 | 19,78 | 19,86 | 19,73 | 2.549.800 |
12 ene 2024 | 20,61 | 20,64 | 20,29 | 20,40 | 20,27 | 2.730.600 |
11 ene 2024 | 20,36 | 20,40 | 20,02 | 20,16 | 20,03 | 1.842.500 |
10 ene 2024 | 20,60 | 20,60 | 20,08 | 20,26 | 20,13 | 2.076.000 |
09 ene 2024 | 20,90 | 20,90 | 20,33 | 20,57 | 20,44 | 1.615.000 |
08 ene 2024 | 20,59 | 20,94 | 20,42 | 20,90 | 20,77 | 1.963.800 |
05 ene 2024 | 21,01 | 21,12 | 20,75 | 21,03 | 20,90 | 1.683.100 |
04 ene 2024 | 21,78 | 21,88 | 20,88 | 20,90 | 20,77 | 1.917.600 |
03 ene 2024 | 21,48 | 21,93 | 21,29 | 21,74 | 21,60 | 2.047.800 |
02 ene 2024 | 21,42 | 21,89 | 21,32 | 21,49 | 21,35 | 2.019.400 |
29 dic 2023 | 21,55 | 21,58 | 21,19 | 21,29 | 21,15 | 2.012.700 |
28 dic 2023 | 21,91 | 22,08 | 21,49 | 21,50 | 21,36 | 1.967.900 |
27 dic 2023 | 22,23 | 22,25 | 21,98 | 22,03 | 21,89 | 1.264.200 |
26 dic 2023 | 21,95 | 22,31 | 21,87 | 22,18 | 22,04 | 1.282.300 |
22 dic 2023 | 21,93 | 22,14 | 21,70 | 21,75 | 21,61 | 1.240.200 |
21 dic 2023 | 21,50 | 21,75 | 21,42 | 21,73 | 21,59 | 2.066.400 |
20 dic 2023 | 21,95 | 22,18 | 21,45 | 21,48 | 21,34 | 1.599.900 |
19 dic 2023 | 21,57 | 22,06 | 21,42 | 21,90 | 21,76 | 2.148.100 |
18 dic 2023 | 21,95 | 22,09 | 21,58 | 21,63 | 21,49 | 1.983.300 |
15 dic 2023 | 21,67 | 21,68 | 21,24 | 21,51 | 21,37 | 4.750.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |