Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 23,76 | 24,06 | 23,58 | 23,92 | 23,92 | 4.556.800 |
22 abr 2024 | 24,04 | 24,21 | 23,90 | 24,04 | 24,04 | 2.913.400 |
19 abr 2024 | 24,05 | 24,40 | 23,95 | 24,08 | 24,08 | 5.954.300 |
18 abr 2024 | 24,00 | 24,13 | 23,66 | 23,89 | 23,89 | 4.555.800 |
17 abr 2024 | 24,25 | 24,31 | 23,89 | 23,92 | 23,92 | 6.050.500 |
16 abr 2024 | 23,96 | 24,40 | 23,71 | 24,06 | 24,06 | 7.111.100 |
15 abr 2024 | 24,60 | 24,69 | 23,91 | 24,20 | 24,20 | 10.080.600 |
12 abr 2024 | 25,35 | 25,47 | 24,64 | 24,64 | 24,64 | 4.517.500 |
11 abr 2024 | 24,90 | 25,64 | 24,80 | 25,31 | 25,31 | 9.480.900 |
10 abr 2024 | 25,56 | 25,75 | 24,96 | 24,98 | 24,98 | 3.886.300 |
09 abr 2024 | 25,30 | 25,75 | 25,21 | 25,75 | 25,75 | 3.894.800 |
08 abr 2024 | 24,89 | 25,29 | 24,84 | 25,27 | 25,27 | 2.857.500 |
05 abr 2024 | 24,97 | 25,01 | 24,74 | 24,89 | 24,89 | 4.307.400 |
05 abr 2024 | 0.15483 Dividendo | |||||
04 abr 2024 | 25,06 | 25,47 | 24,86 | 24,98 | 24,83 | 3.586.700 |
03 abr 2024 | 25,27 | 25,27 | 24,68 | 25,04 | 24,88 | 4.690.800 |
02 abr 2024 | 25,10 | 25,31 | 24,96 | 25,25 | 25,09 | 2.848.300 |
01 abr 2024 | 25,74 | 25,74 | 25,13 | 25,33 | 25,17 | 3.579.700 |
28 mar 2024 | 25,77 | 25,95 | 25,57 | 25,59 | 25,43 | 2.306.300 |
27 mar 2024 | 26,00 | 26,22 | 25,59 | 25,82 | 25,66 | 3.582.000 |
26 mar 2024 | 25,95 | 26,41 | 25,84 | 26,20 | 26,04 | 2.936.200 |
25 mar 2024 | 25,97 | 26,13 | 25,87 | 25,94 | 25,78 | 2.061.000 |
22 mar 2024 | 26,40 | 26,60 | 25,87 | 26,10 | 25,94 | 5.603.700 |
21 mar 2024 | 27,00 | 27,05 | 26,48 | 26,60 | 26,44 | 3.275.300 |
20 mar 2024 | 26,18 | 26,92 | 26,14 | 26,78 | 26,61 | 5.113.600 |
19 mar 2024 | 26,22 | 26,28 | 25,97 | 26,18 | 26,02 | 2.635.300 |
18 mar 2024 | 26,03 | 26,29 | 25,87 | 26,11 | 25,95 | 4.379.200 |
15 mar 2024 | 26,48 | 26,48 | 25,93 | 25,93 | 25,77 | 5.718.200 |
14 mar 2024 | 26,33 | 26,41 | 26,11 | 26,40 | 26,24 | 1.596.700 |
13 mar 2024 | 26,16 | 26,42 | 26,09 | 26,30 | 26,14 | 4.027.800 |
12 mar 2024 | 26,19 | 26,26 | 25,92 | 26,26 | 26,10 | 2.158.300 |
11 mar 2024 | 26,04 | 26,28 | 25,95 | 26,04 | 25,88 | 2.152.000 |
08 mar 2024 | 25,68 | 26,30 | 25,67 | 26,11 | 25,95 | 6.156.100 |
07 mar 2024 | 26,07 | 26,11 | 25,66 | 26,00 | 25,84 | 2.186.800 |
06 mar 2024 | 26,02 | 26,26 | 25,92 | 26,08 | 25,92 | 4.117.400 |
05 mar 2024 | 25,99 | 26,30 | 25,86 | 26,03 | 25,87 | 3.171.300 |
04 mar 2024 | 26,20 | 26,20 | 25,67 | 25,99 | 25,83 | 3.298.900 |
01 mar 2024 | 26,42 | 26,46 | 25,85 | 26,09 | 25,93 | 3.284.000 |
29 feb 2024 | 25,99 | 26,43 | 25,83 | 26,41 | 26,25 | 3.938.100 |
28 feb 2024 | 26,25 | 26,40 | 25,50 | 26,07 | 25,91 | 6.329.900 |
27 feb 2024 | 26,00 | 26,33 | 25,89 | 26,33 | 26,17 | 4.229.700 |
26 feb 2024 | 25,71 | 26,10 | 25,66 | 25,89 | 25,73 | 3.426.800 |
23 feb 2024 | 25,57 | 25,90 | 25,39 | 25,82 | 25,66 | 8.201.000 |
22 feb 2024 | 25,78 | 25,87 | 25,44 | 25,57 | 25,41 | 7.142.400 |
21 feb 2024 | 25,91 | 26,18 | 25,51 | 25,67 | 25,51 | 6.385.400 |
20 feb 2024 | 25,76 | 26,30 | 25,69 | 26,00 | 25,84 | 5.151.300 |
19 feb 2024 | 25,90 | 25,96 | 25,62 | 25,82 | 25,66 | 3.177.800 |
16 feb 2024 | 25,83 | 25,90 | 25,35 | 25,90 | 25,74 | 6.779.100 |
15 feb 2024 | 26,00 | 26,10 | 25,53 | 25,69 | 25,53 | 4.591.100 |
14 feb 2024 | 26,43 | 26,43 | 25,76 | 25,95 | 25,79 | 4.021.000 |
09 feb 2024 | 27,31 | 27,31 | 26,09 | 26,43 | 26,27 | 7.128.400 |
08 feb 2024 | 27,95 | 28,05 | 27,06 | 27,25 | 27,08 | 4.244.300 |
07 feb 2024 | 27,70 | 28,12 | 27,56 | 27,87 | 27,70 | 2.462.200 |
06 feb 2024 | 27,33 | 27,88 | 27,33 | 27,70 | 27,53 | 1.935.500 |
05 feb 2024 | 27,26 | 27,58 | 26,99 | 27,40 | 27,23 | 3.002.500 |
02 feb 2024 | 27,89 | 28,11 | 26,95 | 27,26 | 27,09 | 5.867.600 |
01 feb 2024 | 27,78 | 28,08 | 27,50 | 27,89 | 27,72 | 3.733.700 |
31 ene 2024 | 27,88 | 28,46 | 27,80 | 27,86 | 27,69 | 3.495.600 |
30 ene 2024 | 28,15 | 28,35 | 27,76 | 27,88 | 27,71 | 2.650.600 |
29 ene 2024 | 28,20 | 28,37 | 27,94 | 28,15 | 27,98 | 2.673.100 |
26 ene 2024 | 27,75 | 28,36 | 27,71 | 28,19 | 28,02 | 3.699.800 |
25 ene 2024 | 27,76 | 27,89 | 27,59 | 27,75 | 27,58 | 3.013.800 |
24 ene 2024 | 27,99 | 28,40 | 27,19 | 27,36 | 27,19 | 2.628.800 |
23 ene 2024 | 27,24 | 27,82 | 27,23 | 27,72 | 27,55 | 2.418.700 |
22 ene 2024 | 27,75 | 27,75 | 26,97 | 27,20 | 27,03 | 3.582.000 |
19 ene 2024 | 27,52 | 27,74 | 26,94 | 27,63 | 27,46 | 3.777.600 |
18 ene 2024 | 27,84 | 27,99 | 27,54 | 27,57 | 27,40 | 2.210.900 |
17 ene 2024 | 27,74 | 28,07 | 27,65 | 27,86 | 27,69 | 2.796.600 |
16 ene 2024 | 28,50 | 28,57 | 27,84 | 27,98 | 27,81 | 3.959.700 |
15 ene 2024 | 28,89 | 28,95 | 28,54 | 28,65 | 28,47 | 1.434.300 |
12 ene 2024 | 28,79 | 29,28 | 28,42 | 29,04 | 28,86 | 3.357.300 |
11 ene 2024 | 28,39 | 28,89 | 28,18 | 28,80 | 28,62 | 3.457.700 |
10 ene 2024 | 28,48 | 28,76 | 28,22 | 28,39 | 28,21 | 2.100.200 |
09 ene 2024 | 27,99 | 28,66 | 27,97 | 28,48 | 28,30 | 2.244.800 |
08 ene 2024 | 27,93 | 28,18 | 27,70 | 28,18 | 28,01 | 2.407.000 |
05 ene 2024 | 27,69 | 28,12 | 27,57 | 27,93 | 27,76 | 1.516.100 |
04 ene 2024 | 28,00 | 28,04 | 27,42 | 27,80 | 27,63 | 2.137.000 |
03 ene 2024 | 27,86 | 28,25 | 27,71 | 28,05 | 27,88 | 2.072.400 |
02 ene 2024 | 27,94 | 28,20 | 27,65 | 27,87 | 27,70 | 3.083.100 |
28 dic 2023 | 28,27 | 28,53 | 28,27 | 28,42 | 28,24 | 1.722.500 |
28 dic 2023 | 0.188988 Dividendo | |||||
27 dic 2023 | 28,50 | 28,59 | 28,09 | 28,43 | 28,07 | 2.061.000 |
26 dic 2023 | 28,61 | 28,87 | 28,32 | 28,48 | 28,12 | 1.988.700 |
22 dic 2023 | 28,85 | 29,12 | 28,55 | 28,58 | 28,21 | 3.670.000 |
21 dic 2023 | 28,88 | 29,16 | 28,77 | 28,85 | 28,48 | 1.927.200 |
20 dic 2023 | 28,84 | 29,15 | 28,62 | 28,70 | 28,33 | 2.208.300 |
19 dic 2023 | 28,71 | 28,99 | 28,55 | 28,81 | 28,44 | 1.948.200 |
18 dic 2023 | 28,90 | 29,29 | 28,60 | 28,71 | 28,34 | 2.047.400 |
15 dic 2023 | 28,72 | 28,96 | 28,52 | 28,92 | 28,55 | 2.685.200 |
14 dic 2023 | 28,49 | 29,19 | 28,44 | 28,72 | 28,35 | 4.350.900 |
13 dic 2023 | 27,60 | 28,49 | 27,50 | 28,11 | 27,75 | 2.382.800 |
12 dic 2023 | 27,63 | 27,79 | 27,56 | 27,58 | 27,23 | 1.338.500 |
11 dic 2023 | 27,55 | 27,77 | 27,19 | 27,63 | 27,28 | 2.083.600 |
08 dic 2023 | 27,71 | 27,79 | 27,32 | 27,54 | 27,19 | 2.482.400 |
07 dic 2023 | 27,35 | 27,79 | 27,35 | 27,59 | 27,24 | 1.226.800 |
06 dic 2023 | 27,61 | 27,97 | 27,25 | 27,27 | 26,92 | 1.957.600 |
05 dic 2023 | 27,79 | 28,07 | 27,51 | 27,61 | 27,26 | 2.685.500 |
04 dic 2023 | 27,65 | 27,85 | 27,48 | 27,64 | 27,29 | 1.334.600 |
01 dic 2023 | 27,19 | 27,92 | 26,96 | 27,73 | 27,37 | 5.709.500 |
30 nov 2023 | 26,92 | 27,57 | 26,79 | 27,19 | 26,84 | 2.075.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |