Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 27,98 | 28,39 | 27,88 | 28,34 | 28,34 | 11.669.100 |
27 mar 2024 | 27,34 | 27,72 | 27,28 | 27,71 | 27,71 | 8.873.600 |
26 mar 2024 | 27,70 | 27,82 | 27,39 | 27,44 | 27,44 | 11.685.200 |
25 mar 2024 | 27,19 | 27,75 | 27,19 | 27,57 | 27,57 | 8.608.600 |
22 mar 2024 | 27,23 | 27,32 | 26,95 | 27,10 | 27,10 | 9.518.400 |
21 mar 2024 | 27,18 | 27,40 | 27,04 | 27,20 | 27,20 | 10.224.400 |
20 mar 2024 | 26,69 | 27,29 | 26,67 | 27,10 | 27,10 | 9.418.400 |
19 mar 2024 | 26,61 | 27,11 | 26,56 | 27,00 | 27,00 | 10.012.600 |
18 mar 2024 | 26,55 | 26,70 | 26,29 | 26,59 | 26,59 | 8.985.300 |
15 mar 2024 | 26,23 | 26,70 | 26,21 | 26,51 | 26,51 | 21.456.100 |
14 mar 2024 | 26,04 | 26,29 | 25,98 | 26,26 | 26,26 | 11.069.700 |
13 mar 2024 | 25,55 | 26,00 | 25,55 | 25,90 | 25,90 | 10.340.100 |
12 mar 2024 | 24,96 | 25,19 | 24,76 | 25,13 | 25,13 | 9.599.900 |
11 mar 2024 | 24,60 | 25,03 | 24,42 | 24,99 | 24,99 | 8.090.300 |
08 mar 2024 | 24,63 | 24,86 | 24,38 | 24,74 | 24,74 | 9.310.000 |
07 mar 2024 | 24,50 | 24,86 | 24,46 | 24,66 | 24,66 | 7.686.900 |
06 mar 2024 | 24,54 | 24,77 | 24,35 | 24,52 | 24,52 | 8.564.000 |
05 mar 2024 | 24,17 | 24,59 | 24,10 | 24,24 | 24,24 | 10.903.300 |
04 mar 2024 | 24,61 | 24,69 | 24,21 | 24,26 | 24,26 | 8.115.000 |
01 mar 2024 | 24,40 | 24,71 | 24,29 | 24,60 | 24,60 | 8.790.300 |
29 feb 2024 | 24,23 | 24,36 | 24,04 | 24,25 | 24,25 | 8.867.100 |
28 feb 2024 | 24,25 | 24,61 | 24,02 | 24,12 | 24,12 | 12.391.400 |
27 feb 2024 | 24,37 | 24,55 | 24,17 | 24,29 | 24,29 | 9.787.100 |
26 feb 2024 | 23,68 | 24,26 | 23,59 | 24,15 | 24,15 | 11.578.600 |
23 feb 2024 | 23,66 | 23,95 | 23,45 | 23,78 | 23,78 | 9.131.900 |
22 feb 2024 | 23,37 | 24,40 | 23,12 | 23,98 | 23,98 | 17.965.100 |
21 feb 2024 | 23,29 | 23,86 | 23,25 | 23,65 | 23,65 | 12.220.900 |
20 feb 2024 | 23,25 | 23,42 | 23,05 | 23,17 | 23,17 | 10.169.900 |
20 feb 2024 | 0.11 Dividendo | |||||
16 feb 2024 | 23,30 | 23,55 | 23,09 | 23,38 | 23,27 | 9.089.200 |
15 feb 2024 | 22,39 | 23,36 | 22,37 | 23,24 | 23,13 | 11.381.500 |
14 feb 2024 | 22,52 | 22,67 | 22,21 | 22,39 | 22,28 | 8.120.700 |
13 feb 2024 | 22,57 | 22,71 | 22,18 | 22,33 | 22,22 | 11.011.700 |
12 feb 2024 | 22,52 | 22,99 | 22,48 | 22,65 | 22,54 | 13.263.400 |
09 feb 2024 | 22,72 | 22,87 | 22,37 | 22,45 | 22,34 | 8.125.700 |
08 feb 2024 | 22,72 | 22,89 | 22,35 | 22,70 | 22,59 | 13.237.700 |
07 feb 2024 | 22,54 | 22,75 | 22,38 | 22,69 | 22,58 | 7.691.100 |
06 feb 2024 | 22,43 | 22,80 | 22,30 | 22,53 | 22,42 | 6.978.400 |
05 feb 2024 | 22,28 | 22,43 | 22,06 | 22,32 | 22,21 | 7.121.900 |
02 feb 2024 | 22,67 | 22,73 | 22,30 | 22,46 | 22,35 | 8.630.800 |
01 feb 2024 | 22,99 | 23,17 | 22,45 | 22,66 | 22,55 | 9.784.900 |
31 ene 2024 | 23,51 | 23,54 | 22,84 | 22,85 | 22,74 | 9.127.200 |
30 ene 2024 | 22,92 | 23,58 | 22,92 | 23,54 | 23,43 | 9.538.900 |
29 ene 2024 | 23,15 | 23,22 | 22,82 | 23,19 | 23,08 | 7.707.800 |
26 ene 2024 | 23,09 | 23,25 | 22,72 | 23,21 | 23,10 | 8.570.900 |
25 ene 2024 | 22,76 | 23,14 | 22,39 | 23,13 | 23,02 | 10.732.700 |
24 ene 2024 | 22,56 | 22,71 | 22,35 | 22,59 | 22,48 | 8.453.700 |
23 ene 2024 | 22,25 | 22,58 | 22,16 | 22,37 | 22,26 | 6.720.800 |
22 ene 2024 | 22,19 | 22,47 | 22,04 | 22,28 | 22,18 | 8.857.900 |
19 ene 2024 | 22,06 | 22,28 | 21,90 | 22,27 | 22,17 | 9.687.500 |
18 ene 2024 | 22,30 | 22,32 | 21,81 | 22,15 | 22,05 | 10.368.600 |
17 ene 2024 | 22,29 | 22,56 | 22,19 | 22,32 | 22,21 | 8.342.600 |
16 ene 2024 | 23,22 | 23,27 | 22,58 | 22,66 | 22,55 | 11.314.200 |
12 ene 2024 | 23,40 | 23,52 | 23,19 | 23,40 | 23,29 | 11.787.300 |
11 ene 2024 | 22,94 | 23,08 | 22,74 | 22,94 | 22,83 | 8.240.000 |
10 ene 2024 | 23,15 | 23,18 | 22,68 | 22,85 | 22,74 | 10.251.200 |
09 ene 2024 | 23,76 | 23,79 | 23,07 | 23,21 | 23,10 | 7.597.800 |
08 ene 2024 | 23,77 | 23,91 | 23,38 | 23,74 | 23,63 | 10.604.600 |
05 ene 2024 | 24,42 | 24,51 | 24,11 | 24,39 | 24,28 | 11.896.200 |
04 ene 2024 | 25,12 | 25,16 | 24,14 | 24,18 | 24,07 | 9.155.500 |
03 ene 2024 | 24,40 | 25,03 | 24,20 | 24,93 | 24,81 | 9.894.100 |
02 ene 2024 | 24,36 | 24,78 | 24,30 | 24,42 | 24,31 | 8.857.500 |
29 dic 2023 | 24,46 | 24,53 | 24,07 | 24,16 | 24,05 | 8.615.800 |
28 dic 2023 | 24,69 | 24,76 | 24,37 | 24,38 | 24,27 | 8.010.600 |
27 dic 2023 | 25,05 | 25,15 | 24,79 | 24,85 | 24,73 | 6.578.200 |
26 dic 2023 | 24,91 | 25,30 | 24,85 | 25,15 | 25,03 | 8.221.400 |
22 dic 2023 | 24,89 | 25,02 | 24,62 | 24,64 | 24,52 | 5.571.100 |
21 dic 2023 | 24,54 | 24,76 | 24,47 | 24,71 | 24,59 | 8.750.000 |
20 dic 2023 | 24,90 | 25,10 | 24,45 | 24,47 | 24,35 | 10.851.500 |
19 dic 2023 | 24,50 | 24,89 | 24,39 | 24,84 | 24,72 | 11.370.500 |
18 dic 2023 | 25,00 | 25,14 | 24,52 | 24,57 | 24,45 | 11.468.800 |
15 dic 2023 | 24,21 | 24,42 | 23,99 | 24,32 | 24,21 | 23.263.500 |
14 dic 2023 | 24,30 | 24,72 | 24,26 | 24,44 | 24,33 | 13.035.000 |
13 dic 2023 | 23,45 | 23,96 | 23,24 | 23,93 | 23,82 | 11.165.100 |
12 dic 2023 | 23,69 | 23,69 | 23,14 | 23,35 | 23,24 | 12.939.600 |
11 dic 2023 | 23,82 | 24,27 | 23,81 | 24,05 | 23,94 | 7.536.500 |
08 dic 2023 | 23,90 | 24,12 | 23,79 | 24,09 | 23,98 | 7.812.600 |
07 dic 2023 | 23,69 | 23,90 | 23,45 | 23,66 | 23,55 | 9.368.900 |
06 dic 2023 | 24,12 | 24,41 | 23,53 | 23,54 | 23,43 | 10.053.500 |
05 dic 2023 | 25,17 | 25,19 | 24,38 | 24,40 | 24,29 | 8.036.400 |
04 dic 2023 | 25,10 | 25,41 | 25,00 | 25,06 | 24,94 | 8.269.900 |
01 dic 2023 | 25,35 | 25,93 | 25,25 | 25,44 | 25,32 | 6.863.500 |
30 nov 2023 | 25,65 | 26,25 | 25,10 | 25,43 | 25,31 | 15.874.300 |
29 nov 2023 | 25,45 | 25,56 | 25,18 | 25,30 | 25,18 | 8.496.700 |
28 nov 2023 | 25,42 | 25,59 | 25,20 | 25,32 | 25,20 | 7.220.600 |
27 nov 2023 | 25,20 | 25,38 | 25,05 | 25,32 | 25,20 | 9.620.300 |
24 nov 2023 | 25,24 | 25,59 | 25,22 | 25,35 | 25,23 | 4.542.200 |
22 nov 2023 | 24,53 | 25,29 | 24,31 | 25,24 | 25,12 | 7.856.600 |
21 nov 2023 | 25,35 | 25,45 | 25,06 | 25,31 | 25,19 | 7.359.300 |
20 nov 2023 | 25,81 | 26,13 | 25,57 | 25,57 | 25,45 | 8.654.700 |
17 nov 2023 | 25,05 | 25,81 | 25,05 | 25,56 | 25,44 | 11.222.100 |
16 nov 2023 | 24,97 | 25,15 | 24,30 | 24,75 | 24,63 | 9.444.800 |
15 nov 2023 | 25,58 | 25,95 | 25,38 | 25,41 | 25,29 | 7.638.600 |
14 nov 2023 | 25,09 | 25,70 | 25,05 | 25,60 | 25,48 | 7.896.600 |
14 nov 2023 | 0.11 Dividendo | |||||
13 nov 2023 | 25,11 | 25,23 | 24,89 | 25,08 | 24,85 | 10.467.300 |
10 nov 2023 | 25,09 | 25,23 | 24,86 | 25,09 | 24,86 | 7.060.000 |
09 nov 2023 | 25,00 | 25,35 | 24,79 | 24,80 | 24,58 | 9.548.800 |
08 nov 2023 | 25,30 | 25,57 | 24,74 | 24,85 | 24,62 | 12.691.300 |
07 nov 2023 | 26,11 | 26,13 | 25,42 | 25,53 | 25,30 | 13.193.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |