Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25,45 | 25,47 | 25,43 | 25,43 | 25,43 | 5213 |
25 abr 2024 | 25,47 | 25,49 | 25,45 | 25,49 | 25,49 | 136.788 |
24 abr 2024 | 25,41 | 25,48 | 25,36 | 25,48 | 25,48 | 127.418 |
23 abr 2024 | 25,36 | 25,46 | 25,34 | 25,45 | 25,45 | 247.228 |
22 abr 2024 | 25,42 | 25,42 | 25,35 | 25,40 | 25,40 | 28.515 |
19 abr 2024 | 25,41 | 25,43 | 25,41 | 25,41 | 25,41 | 18.664 |
18 abr 2024 | 25,41 | 25,41 | 25,40 | 25,41 | 25,41 | 20.822 |
17 abr 2024 | 25,40 | 25,41 | 25,39 | 25,40 | 25,40 | 35.692 |
16 abr 2024 | 25,38 | 25,39 | 25,38 | 25,38 | 25,38 | 2972 |
15 abr 2024 | 25,39 | 25,39 | 25,34 | 25,38 | 25,38 | 22.538 |
12 abr 2024 | 25,33 | 25,39 | 25,33 | 25,38 | 25,38 | 40.781 |
11 abr 2024 | 25,31 | 25,37 | 25,31 | 25,37 | 25,37 | 44.381 |
10 abr 2024 | 25,31 | 25,37 | 25,31 | 25,36 | 25,36 | 24.829 |
09 abr 2024 | 25,33 | 25,39 | 25,31 | 25,37 | 25,37 | 49.510 |
08 abr 2024 | 25,30 | 25,36 | 25,30 | 25,36 | 25,36 | 14.102 |
05 abr 2024 | 25,40 | 25,40 | 25,32 | 25,34 | 25,34 | 9205 |
04 abr 2024 | 25,31 | 25,40 | 25,30 | 25,30 | 25,30 | 30.143 |
03 abr 2024 | 25,34 | 25,36 | 25,33 | 25,36 | 25,36 | 8053 |
02 abr 2024 | 25,30 | 25,33 | 25,30 | 25,30 | 25,30 | 41.990 |
01 abr 2024 | 25,40 | 25,40 | 25,30 | 25,34 | 25,34 | 72.391 |
28 mar 2024 | 25,40 | 25,40 | 25,26 | 25,26 | 25,26 | 206.146 |
27 mar 2024 | 25,40 | 25,40 | 25,33 | 25,33 | 25,33 | 27.408 |
26 mar 2024 | 25,32 | 25,45 | 25,32 | 25,45 | 25,45 | 9848 |
25 mar 2024 | 25,35 | 25,45 | 25,32 | 25,43 | 25,43 | 16.413 |
22 mar 2024 | 25,43 | 25,43 | 25,40 | 25,43 | 25,43 | 8193 |
21 mar 2024 | 25,46 | 25,46 | 25,36 | 25,36 | 25,36 | 20.852 |
20 mar 2024 | 25,39 | 25,42 | 25,33 | 25,39 | 25,39 | 16.339 |
19 mar 2024 | 25,30 | 25,39 | 25,30 | 25,36 | 25,36 | 28.521 |
18 mar 2024 | 25,30 | 25,38 | 25,28 | 25,30 | 25,30 | 42.330 |
15 mar 2024 | 25,38 | 25,41 | 25,32 | 25,32 | 25,32 | 200.469 |
14 mar 2024 | 25,26 | 25,44 | 25,26 | 25,38 | 25,38 | 65.168 |
13 mar 2024 | 25,19 | 25,43 | 25,19 | 25,40 | 25,40 | 36.237 |
12 mar 2024 | 25,25 | 25,34 | 25,16 | 25,30 | 25,30 | 109.865 |
11 mar 2024 | 25,23 | 25,39 | 25,19 | 25,21 | 25,21 | 174.260 |
08 mar 2024 | 25,28 | 25,33 | 25,24 | 25,28 | 25,28 | 36.631 |
07 mar 2024 | 25,38 | 25,38 | 25,28 | 25,28 | 25,28 | 14.425 |
06 mar 2024 | 25,38 | 25,38 | 25,30 | 25,33 | 25,33 | 7329 |
05 mar 2024 | 25,23 | 25,38 | 25,19 | 25,38 | 25,38 | 35.980 |
04 mar 2024 | 25,30 | 25,36 | 25,25 | 25,30 | 25,30 | 5116 |
01 mar 2024 | 25,16 | 25,35 | 25,16 | 25,28 | 25,28 | 19.145 |
29 feb 2024 | 25,43 | 25,80 | 25,16 | 25,42 | 25,42 | 176.815 |
29 feb 2024 | 0.70515 Dividendo | |||||
28 feb 2024 | 25,80 | 25,89 | 25,80 | 25,84 | 25,14 | 67.300 |
27 feb 2024 | 25,85 | 25,85 | 25,83 | 25,84 | 25,13 | 12.199 |
26 feb 2024 | 25,77 | 25,86 | 25,77 | 25,84 | 25,13 | 38.304 |
23 feb 2024 | 25,88 | 25,88 | 25,82 | 25,84 | 25,13 | 17.989 |
22 feb 2024 | 25,88 | 25,88 | 25,81 | 25,85 | 25,14 | 7459 |
21 feb 2024 | 25,85 | 25,85 | 25,77 | 25,83 | 25,13 | 13.856 |
20 feb 2024 | 25,78 | 25,85 | 25,75 | 25,84 | 25,13 | 35.784 |
16 feb 2024 | 25,72 | 25,79 | 25,72 | 25,79 | 25,09 | 77.249 |
15 feb 2024 | 25,73 | 25,80 | 25,73 | 25,78 | 25,08 | 84.786 |
14 feb 2024 | 25,72 | 25,77 | 25,72 | 25,75 | 25,05 | 14.935 |
13 feb 2024 | 25,75 | 25,77 | 25,71 | 25,75 | 25,05 | 34.408 |
12 feb 2024 | 25,77 | 25,79 | 25,74 | 25,74 | 25,04 | 8702 |
09 feb 2024 | 25,69 | 25,79 | 25,69 | 25,73 | 25,03 | 30.982 |
08 feb 2024 | 25,73 | 25,76 | 25,73 | 25,75 | 25,05 | 13.050 |
07 feb 2024 | 25,70 | 25,78 | 25,70 | 25,78 | 25,08 | 31.390 |
06 feb 2024 | 25,69 | 25,76 | 25,69 | 25,76 | 25,06 | 16.005 |
05 feb 2024 | 25,70 | 25,72 | 25,68 | 25,70 | 25,00 | 156.885 |
02 feb 2024 | 25,74 | 25,78 | 25,73 | 25,73 | 25,03 | 397.841 |
01 feb 2024 | 25,76 | 25,76 | 25,66 | 25,71 | 25,01 | 41.500 |
31 ene 2024 | 25,63 | 25,76 | 25,63 | 25,70 | 25,00 | 49.500 |
30 ene 2024 | 25,65 | 25,82 | 25,65 | 25,76 | 25,06 | 46.158 |
29 ene 2024 | 25,80 | 25,83 | 25,77 | 25,78 | 25,08 | 1.200.427 |
26 ene 2024 | 25,65 | 25,85 | 25,65 | 25,82 | 25,12 | 732.579 |
25 ene 2024 | 25,60 | 25,70 | 25,60 | 25,70 | 25,00 | 79.337 |
24 ene 2024 | 25,50 | 25,61 | 25,50 | 25,60 | 24,90 | 76.383 |
23 ene 2024 | 25,46 | 25,51 | 25,40 | 25,51 | 24,81 | 92.982 |
22 ene 2024 | 25,42 | 25,50 | 25,38 | 25,47 | 24,77 | 408.424 |
19 ene 2024 | 25,60 | 25,60 | 25,40 | 25,50 | 24,80 | 19.746 |
18 ene 2024 | 25,36 | 25,50 | 25,36 | 25,48 | 24,78 | 8400 |
17 ene 2024 | 25,61 | 25,61 | 25,44 | 25,48 | 24,79 | 2642 |
16 ene 2024 | 25,45 | 25,49 | 25,41 | 25,49 | 24,79 | 19.970 |
12 ene 2024 | 25,44 | 25,46 | 25,40 | 25,45 | 24,76 | 4485 |
11 ene 2024 | 25,25 | 25,47 | 25,25 | 25,42 | 24,73 | 13.154 |
10 ene 2024 | 25,33 | 25,47 | 25,30 | 25,30 | 24,61 | 9932 |
09 ene 2024 | 25,44 | 25,49 | 25,30 | 25,36 | 24,67 | 20.541 |
08 ene 2024 | 25,36 | 25,41 | 25,24 | 25,34 | 24,65 | 16.211 |
05 ene 2024 | 25,24 | 25,33 | 25,14 | 25,14 | 24,45 | 37.475 |
04 ene 2024 | 25,15 | 25,41 | 25,15 | 25,24 | 24,55 | 14.862 |
03 ene 2024 | 25,03 | 25,38 | 25,00 | 25,03 | 24,35 | 96.446 |
02 ene 2024 | 25,15 | 25,55 | 25,15 | 25,39 | 24,70 | 19.124 |
29 dic 2023 | 25,74 | 25,74 | 25,01 | 25,01 | 24,33 | 60.276 |
28 dic 2023 | 25,75 | 25,75 | 25,43 | 25,75 | 25,05 | 15.876 |
27 dic 2023 | 25,60 | 25,74 | 25,55 | 25,68 | 24,98 | 9182 |
26 dic 2023 | 25,42 | 25,69 | 25,40 | 25,40 | 24,71 | 21.127 |
22 dic 2023 | 25,50 | 25,67 | 25,30 | 25,50 | 24,80 | 14.593 |
21 dic 2023 | 25,45 | 25,60 | 25,39 | 25,43 | 24,74 | 12.782 |
20 dic 2023 | 25,59 | 25,67 | 25,34 | 25,41 | 24,72 | 27.503 |
19 dic 2023 | 25,48 | 25,68 | 25,48 | 25,66 | 24,96 | 15.775 |
18 dic 2023 | 25,40 | 25,62 | 25,40 | 25,62 | 24,92 | 20.612 |
15 dic 2023 | 25,67 | 25,67 | 25,31 | 25,53 | 24,83 | 12.492 |
14 dic 2023 | 25,54 | 25,64 | 25,46 | 25,63 | 24,93 | 26.516 |
13 dic 2023 | 25,60 | 25,65 | 25,60 | 25,61 | 24,91 | 22.154 |
12 dic 2023 | 25,59 | 25,61 | 25,52 | 25,53 | 24,83 | 23.202 |
11 dic 2023 | 25,54 | 25,59 | 25,54 | 25,59 | 24,89 | 9814 |
08 dic 2023 | 25,59 | 25,64 | 25,57 | 25,64 | 24,94 | 12.457 |
07 dic 2023 | 25,62 | 25,67 | 25,58 | 25,59 | 24,89 | 25.663 |
06 dic 2023 | 25,55 | 25,65 | 25,55 | 25,65 | 24,95 | 24.599 |
05 dic 2023 | 25,53 | 25,66 | 25,50 | 25,66 | 24,96 | 16.677 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |