Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 19,44 | 19,77 | 19,44 | 19,67 | 19,67 | 1.973.604 |
20 may 2024 | 19,00 | 19,61 | 18,92 | 19,44 | 19,44 | 1.546.384 |
17 may 2024 | 19,27 | 19,48 | 18,91 | 18,92 | 18,92 | 2.068.036 |
16 may 2024 | 18,77 | 19,30 | 18,51 | 19,25 | 19,25 | 2.969.728 |
15 may 2024 | 19,08 | 19,80 | 18,88 | 18,88 | 18,88 | 9.343.967 |
14 may 2024 | 22,61 | 22,66 | 22,05 | 22,18 | 22,18 | 1.350.920 |
13 may 2024 | 22,62 | 22,74 | 22,32 | 22,52 | 22,52 | 930.821 |
10 may 2024 | 21,87 | 22,59 | 21,86 | 22,45 | 22,45 | 1.674.161 |
08 may 2024 | 22,08 | 22,19 | 21,68 | 21,82 | 21,82 | 1.514.810 |
07 may 2024 | 22,68 | 22,73 | 22,00 | 22,11 | 22,11 | 1.201.277 |
06 may 2024 | 22,10 | 22,63 | 22,05 | 22,57 | 22,57 | 781.969 |
03 may 2024 | 22,31 | 22,63 | 21,95 | 22,07 | 22,07 | 1.632.862 |
02 may 2024 | 21,45 | 22,38 | 21,26 | 22,19 | 22,19 | 1.854.819 |
30 abr 2024 | 21,80 | 22,11 | 21,16 | 21,34 | 21,34 | 2.654.872 |
29 abr 2024 | 22,20 | 22,27 | 21,47 | 21,56 | 21,56 | 2.244.756 |
26 abr 2024 | 22,67 | 23,91 | 22,16 | 22,16 | 22,16 | 3.320.324 |
25 abr 2024 | 23,30 | 24,24 | 22,49 | 22,49 | 22,49 | 4.919.974 |
24 abr 2024 | 26,40 | 26,44 | 25,71 | 25,85 | 25,85 | 1.061.270 |
23 abr 2024 | 26,30 | 26,46 | 25,93 | 26,21 | 26,21 | 794.411 |
22 abr 2024 | 25,81 | 26,44 | 25,77 | 26,22 | 26,22 | 882.809 |
19 abr 2024 | 25,78 | 25,84 | 25,15 | 25,72 | 25,72 | 982.267 |
18 abr 2024 | 26,20 | 26,45 | 25,80 | 25,80 | 25,80 | 802.417 |
17 abr 2024 | 26,40 | 26,44 | 25,95 | 26,20 | 26,20 | 645.640 |
16 abr 2024 | 26,41 | 26,68 | 26,09 | 26,33 | 26,33 | 1.309.065 |
15 abr 2024 | 27,32 | 27,53 | 26,60 | 26,60 | 26,60 | 999.992 |
12 abr 2024 | 27,92 | 28,13 | 27,32 | 27,32 | 27,32 | 1.062.612 |
11 abr 2024 | 28,05 | 28,26 | 27,76 | 27,81 | 27,81 | 1.743.540 |
10 abr 2024 | 27,50 | 28,17 | 27,49 | 27,99 | 27,99 | 1.804.853 |
09 abr 2024 | 27,29 | 27,83 | 27,13 | 27,21 | 27,21 | 1.961.402 |
08 abr 2024 | 26,72 | 27,57 | 26,62 | 27,29 | 27,29 | 1.943.215 |
05 abr 2024 | 25,26 | 27,10 | 25,20 | 26,72 | 26,72 | 2.537.429 |
04 abr 2024 | 25,07 | 25,34 | 24,89 | 25,05 | 25,05 | 919.813 |
03 abr 2024 | 24,66 | 25,09 | 24,64 | 25,04 | 25,04 | 931.547 |
02 abr 2024 | 25,24 | 25,42 | 24,79 | 24,81 | 24,81 | 1.262.803 |
28 mar 2024 | 25,25 | 25,49 | 24,67 | 25,10 | 25,10 | 1.407.785 |
28 mar 2024 | 0.6 Dividendo | |||||
27 mar 2024 | 25,40 | 25,71 | 25,00 | 25,71 | 25,11 | 1.303.546 |
26 mar 2024 | 25,36 | 25,70 | 25,14 | 25,40 | 24,81 | 1.413.136 |
25 mar 2024 | 24,68 | 25,81 | 23,83 | 25,67 | 25,07 | 2.578.441 |
22 mar 2024 | 23,99 | 24,72 | 23,63 | 24,68 | 24,10 | 2.045.446 |
21 mar 2024 | 24,95 | 25,01 | 24,08 | 24,12 | 23,56 | 1.529.527 |
20 mar 2024 | 24,87 | 25,07 | 24,69 | 24,69 | 24,11 | 1.098.120 |
19 mar 2024 | 24,95 | 25,05 | 24,76 | 24,98 | 24,40 | 802.237 |
18 mar 2024 | 24,87 | 25,21 | 24,74 | 24,90 | 24,32 | 1.032.027 |
15 mar 2024 | 24,77 | 25,19 | 24,59 | 24,78 | 24,20 | 2.331.643 |
14 mar 2024 | 25,32 | 25,48 | 24,70 | 24,70 | 24,12 | 1.690.472 |
13 mar 2024 | 25,40 | 25,69 | 25,20 | 25,27 | 24,68 | 1.236.432 |
12 mar 2024 | 25,25 | 25,93 | 25,02 | 25,65 | 25,05 | 1.392.498 |
11 mar 2024 | 25,29 | 25,67 | 25,08 | 25,19 | 24,60 | 953.291 |
08 mar 2024 | 25,18 | 25,52 | 25,09 | 25,29 | 24,70 | 867.706 |
07 mar 2024 | 24,71 | 25,21 | 24,52 | 25,05 | 24,47 | 1.166.945 |
06 mar 2024 | 25,16 | 25,51 | 24,80 | 24,90 | 24,32 | 1.080.760 |
05 mar 2024 | 24,76 | 25,13 | 24,63 | 24,83 | 24,25 | 1.062.469 |
04 mar 2024 | 25,43 | 25,64 | 24,88 | 25,00 | 24,42 | 1.212.001 |
01 mar 2024 | 25,01 | 25,53 | 25,01 | 25,43 | 24,84 | 980.589 |
29 feb 2024 | 25,65 | 25,85 | 25,20 | 25,37 | 24,78 | 3.101.110 |
28 feb 2024 | 26,64 | 26,67 | 25,52 | 25,65 | 25,05 | 1.447.027 |
27 feb 2024 | 26,37 | 26,68 | 26,12 | 26,60 | 25,98 | 1.098.407 |
26 feb 2024 | 26,44 | 26,79 | 25,98 | 26,25 | 25,64 | 1.574.681 |
23 feb 2024 | 27,53 | 27,55 | 26,91 | 26,91 | 26,28 | 1.058.755 |
22 feb 2024 | 27,71 | 27,94 | 27,47 | 27,60 | 26,96 | 871.485 |
21 feb 2024 | 27,55 | 27,76 | 27,36 | 27,50 | 26,86 | 687.041 |
20 feb 2024 | 27,26 | 27,62 | 27,11 | 27,55 | 26,91 | 699.416 |
19 feb 2024 | 27,40 | 27,55 | 27,15 | 27,33 | 26,69 | 557.959 |
16 feb 2024 | 27,28 | 27,89 | 27,26 | 27,32 | 26,68 | 1.057.769 |
15 feb 2024 | 27,06 | 27,65 | 26,87 | 27,13 | 26,50 | 1.190.730 |
14 feb 2024 | 27,57 | 27,85 | 27,32 | 27,42 | 26,78 | 840.986 |
13 feb 2024 | 27,30 | 28,27 | 27,30 | 27,57 | 26,93 | 991.510 |
12 feb 2024 | 26,80 | 27,33 | 26,63 | 27,29 | 26,65 | 890.473 |
09 feb 2024 | 27,78 | 28,05 | 26,90 | 26,98 | 26,35 | 2.263.507 |
08 feb 2024 | 29,00 | 29,26 | 27,00 | 27,74 | 27,09 | 7.084.734 |
07 feb 2024 | 31,59 | 31,67 | 31,16 | 31,49 | 30,76 | 790.231 |
06 feb 2024 | 31,41 | 31,85 | 30,96 | 31,65 | 30,91 | 947.130 |
05 feb 2024 | 31,44 | 31,83 | 30,99 | 31,51 | 30,77 | 1.173.242 |
02 feb 2024 | 32,10 | 32,18 | 31,68 | 31,68 | 30,94 | 795.420 |
01 feb 2024 | 32,00 | 32,41 | 31,71 | 32,16 | 31,41 | 1.019.247 |
31 ene 2024 | 32,73 | 32,81 | 32,03 | 32,05 | 31,30 | 779.420 |
30 ene 2024 | 32,82 | 33,12 | 32,35 | 32,64 | 31,88 | 556.521 |
29 ene 2024 | 32,70 | 33,60 | 32,55 | 32,85 | 32,08 | 842.312 |
26 ene 2024 | 32,06 | 33,04 | 31,91 | 32,48 | 31,72 | 1.069.089 |
25 ene 2024 | 32,14 | 32,46 | 31,91 | 31,91 | 31,17 | 1.089.574 |
24 ene 2024 | 31,91 | 32,34 | 31,85 | 32,14 | 31,39 | 619.958 |
23 ene 2024 | 31,39 | 31,96 | 31,17 | 31,71 | 30,97 | 802.085 |
22 ene 2024 | 31,30 | 31,55 | 30,89 | 31,16 | 30,43 | 774.739 |
19 ene 2024 | 31,80 | 32,00 | 31,05 | 31,16 | 30,43 | 1.197.124 |
18 ene 2024 | 32,20 | 32,27 | 31,75 | 31,75 | 31,01 | 964.884 |
17 ene 2024 | 32,38 | 32,40 | 31,87 | 32,24 | 31,49 | 699.266 |
16 ene 2024 | 32,02 | 32,74 | 31,92 | 32,70 | 31,94 | 830.553 |
15 ene 2024 | 32,36 | 32,48 | 32,26 | 32,32 | 31,57 | 293.668 |
12 ene 2024 | 32,29 | 32,77 | 32,14 | 32,48 | 31,72 | 612.695 |
11 ene 2024 | 32,13 | 32,32 | 31,86 | 32,09 | 31,34 | 698.876 |
10 ene 2024 | 32,01 | 32,48 | 31,97 | 31,97 | 31,22 | 733.296 |
09 ene 2024 | 32,39 | 32,65 | 32,13 | 32,15 | 31,40 | 663.386 |
08 ene 2024 | 32,40 | 32,50 | 31,85 | 32,27 | 31,52 | 777.006 |
05 ene 2024 | 32,00 | 32,59 | 31,85 | 32,40 | 31,64 | 729.283 |
04 ene 2024 | 32,06 | 32,39 | 32,02 | 32,27 | 31,52 | 606.915 |
03 ene 2024 | 32,57 | 32,62 | 31,69 | 31,80 | 31,06 | 997.501 |
02 ene 2024 | 32,52 | 33,11 | 32,48 | 32,48 | 31,72 | 953.336 |
29 dic 2023 | 32,35 | 32,48 | 32,23 | 32,33 | 31,58 | 302.403 |
28 dic 2023 | 32,77 | 32,80 | 32,03 | 32,42 | 31,66 | 853.095 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |