Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 23,15 | 23,28 | 23,00 | 23,25 | 23,25 | 9008 |
30 abr 2024 | 23,17 | 23,56 | 23,01 | 23,10 | 23,10 | 43.714 |
29 abr 2024 | 23,68 | 23,72 | 23,30 | 23,30 | 23,30 | 7592 |
26 abr 2024 | 23,27 | 23,69 | 23,14 | 23,50 | 23,50 | 12.268 |
25 abr 2024 | 23,02 | 23,42 | 23,02 | 23,35 | 23,35 | 12.960 |
24 abr 2024 | 23,41 | 23,64 | 23,39 | 23,40 | 23,40 | 6145 |
23 abr 2024 | 23,32 | 23,49 | 23,26 | 23,31 | 23,31 | 3810 |
22 abr 2024 | 23,01 | 23,13 | 22,98 | 22,98 | 22,98 | 3762 |
19 abr 2024 | 23,00 | 23,25 | 23,00 | 23,02 | 23,02 | 2895 |
18 abr 2024 | 23,10 | 23,24 | 22,90 | 22,90 | 22,90 | 3965 |
17 abr 2024 | 23,05 | 23,50 | 22,93 | 22,93 | 22,93 | 10.745 |
16 abr 2024 | 23,24 | 23,37 | 23,01 | 23,03 | 23,03 | 8756 |
15 abr 2024 | 23,75 | 23,75 | 23,08 | 23,24 | 23,24 | 10.362 |
12 abr 2024 | 23,79 | 23,79 | 23,55 | 23,64 | 23,64 | 5522 |
11 abr 2024 | 23,53 | 23,54 | 23,50 | 23,54 | 23,54 | 1759 |
10 abr 2024 | 23,73 | 23,73 | 23,52 | 23,53 | 23,53 | 5871 |
09 abr 2024 | 23,60 | 23,86 | 23,56 | 23,86 | 23,86 | 6975 |
08 abr 2024 | 23,84 | 23,84 | 23,68 | 23,81 | 23,81 | 1622 |
05 abr 2024 | 23,51 | 23,97 | 23,51 | 23,70 | 23,70 | 4359 |
04 abr 2024 | 23,60 | 24,08 | 23,60 | 23,75 | 23,75 | 8956 |
03 abr 2024 | 23,71 | 23,71 | 23,44 | 23,59 | 23,59 | 2779 |
02 abr 2024 | 23,66 | 23,66 | 23,43 | 23,58 | 23,58 | 3648 |
01 abr 2024 | 23,36 | 23,67 | 23,20 | 23,67 | 23,67 | 13.981 |
28 mar 2024 | 23,65 | 23,98 | 23,16 | 23,16 | 23,16 | 40.195 |
27 mar 2024 | 23,96 | 23,96 | 23,63 | 23,63 | 23,63 | 6016 |
26 mar 2024 | 24,20 | 24,20 | 23,91 | 23,96 | 23,96 | 2232 |
25 mar 2024 | 24,42 | 24,42 | 23,93 | 24,18 | 24,18 | 11.245 |
22 mar 2024 | 24,22 | 24,30 | 24,22 | 24,30 | 24,30 | 617 |
21 mar 2024 | 24,50 | 24,50 | 24,21 | 24,27 | 24,27 | 5272 |
20 mar 2024 | 24,01 | 24,45 | 23,90 | 24,22 | 24,22 | 15.820 |
19 mar 2024 | 23,72 | 24,25 | 23,67 | 23,95 | 23,95 | 27.911 |
18 mar 2024 | 23,70 | 23,70 | 23,55 | 23,59 | 23,59 | 7942 |
15 mar 2024 | 23,47 | 23,87 | 23,42 | 23,53 | 23,53 | 9663 |
14 mar 2024 | 23,40 | 23,62 | 23,16 | 23,35 | 23,35 | 32.449 |
13 mar 2024 | 23,19 | 23,38 | 23,19 | 23,37 | 23,37 | 13.109 |
12 mar 2024 | 23,14 | 23,20 | 23,04 | 23,06 | 23,06 | 27.153 |
11 mar 2024 | 23,23 | 23,29 | 23,11 | 23,11 | 23,11 | 7512 |
08 mar 2024 | 23,73 | 23,73 | 23,23 | 23,23 | 23,23 | 7969 |
07 mar 2024 | 23,41 | 23,66 | 23,35 | 23,44 | 23,44 | 5594 |
06 mar 2024 | 23,38 | 23,61 | 23,05 | 23,31 | 23,31 | 29.946 |
05 mar 2024 | 23,29 | 23,42 | 23,29 | 23,38 | 23,38 | 3382 |
04 mar 2024 | 23,40 | 23,52 | 23,35 | 23,44 | 23,44 | 7153 |
01 mar 2024 | 23,16 | 23,60 | 23,16 | 23,60 | 23,60 | 15.478 |
29 feb 2024 | 23,69 | 23,76 | 23,23 | 23,24 | 23,24 | 26.506 |
29 feb 2024 | 0.507813 Dividendo | |||||
28 feb 2024 | 23,78 | 23,93 | 23,78 | 23,80 | 23,29 | 8279 |
27 feb 2024 | 23,74 | 23,91 | 23,74 | 23,87 | 23,36 | 4053 |
26 feb 2024 | 23,72 | 23,89 | 23,69 | 23,78 | 23,28 | 6434 |
23 feb 2024 | 23,99 | 23,99 | 23,80 | 23,91 | 23,40 | 6547 |
22 feb 2024 | 23,78 | 23,81 | 23,56 | 23,81 | 23,30 | 7953 |
21 feb 2024 | 23,62 | 23,74 | 23,54 | 23,70 | 23,19 | 4459 |
20 feb 2024 | 23,65 | 23,71 | 23,35 | 23,64 | 23,14 | 17.397 |
16 feb 2024 | 23,51 | 23,61 | 23,51 | 23,58 | 23,08 | 6591 |
15 feb 2024 | 23,42 | 23,65 | 23,39 | 23,65 | 23,15 | 11.264 |
14 feb 2024 | 23,36 | 23,62 | 23,22 | 23,47 | 22,97 | 9155 |
13 feb 2024 | 23,54 | 23,70 | 23,13 | 23,35 | 22,85 | 51.181 |
12 feb 2024 | 23,46 | 23,70 | 23,46 | 23,56 | 23,06 | 14.153 |
09 feb 2024 | 23,34 | 23,60 | 23,17 | 23,46 | 22,96 | 37.465 |
08 feb 2024 | 23,12 | 23,45 | 23,00 | 23,34 | 22,84 | 42.224 |
07 feb 2024 | 23,56 | 23,56 | 23,10 | 23,20 | 22,70 | 28.067 |
06 feb 2024 | 23,56 | 23,69 | 23,56 | 23,56 | 23,06 | 16.567 |
05 feb 2024 | 23,57 | 23,70 | 23,45 | 23,58 | 23,08 | 17.052 |
02 feb 2024 | 23,76 | 23,85 | 23,55 | 23,67 | 23,16 | 30.099 |
01 feb 2024 | 24,00 | 24,09 | 23,66 | 23,77 | 23,26 | 24.483 |
31 ene 2024 | 24,18 | 24,18 | 23,86 | 23,86 | 23,35 | 38.581 |
30 ene 2024 | 23,93 | 24,33 | 23,93 | 24,19 | 23,67 | 30.935 |
29 ene 2024 | 23,91 | 24,15 | 23,90 | 24,05 | 23,54 | 11.135 |
26 ene 2024 | 23,87 | 24,20 | 23,84 | 23,99 | 23,48 | 15.318 |
25 ene 2024 | 23,67 | 24,00 | 23,67 | 24,00 | 23,49 | 11.848 |
24 ene 2024 | 23,67 | 23,92 | 23,64 | 23,70 | 23,19 | 12.277 |
23 ene 2024 | 23,50 | 23,78 | 23,41 | 23,68 | 23,17 | 13.589 |
22 ene 2024 | 23,71 | 23,80 | 23,56 | 23,65 | 23,15 | 10.474 |
19 ene 2024 | 23,30 | 23,84 | 23,25 | 23,84 | 23,33 | 24.864 |
18 ene 2024 | 23,48 | 23,65 | 23,18 | 23,26 | 22,76 | 29.834 |
17 ene 2024 | 23,48 | 23,66 | 23,41 | 23,53 | 23,03 | 8139 |
16 ene 2024 | 23,43 | 23,63 | 23,31 | 23,63 | 23,12 | 24.057 |
12 ene 2024 | 23,54 | 23,75 | 23,47 | 23,49 | 22,99 | 4890 |
11 ene 2024 | 23,65 | 23,65 | 23,50 | 23,64 | 23,14 | 7532 |
10 ene 2024 | 23,48 | 23,72 | 23,37 | 23,56 | 23,06 | 30.787 |
09 ene 2024 | 23,60 | 23,63 | 23,37 | 23,58 | 23,08 | 12.821 |
08 ene 2024 | 23,30 | 23,72 | 23,25 | 23,71 | 23,20 | 33.497 |
05 ene 2024 | 23,44 | 23,74 | 23,15 | 23,30 | 22,80 | 17.441 |
04 ene 2024 | 23,92 | 23,92 | 23,33 | 23,48 | 22,98 | 40.194 |
03 ene 2024 | 23,94 | 24,15 | 23,92 | 23,94 | 23,43 | 6340 |
02 ene 2024 | 23,92 | 24,15 | 23,92 | 24,09 | 23,58 | 18.062 |
29 dic 2023 | 23,70 | 24,28 | 23,70 | 23,92 | 23,41 | 14.219 |
28 dic 2023 | 23,85 | 23,85 | 23,63 | 23,84 | 23,33 | 28.420 |
27 dic 2023 | 23,31 | 23,85 | 23,31 | 23,85 | 23,34 | 20.987 |
26 dic 2023 | 23,40 | 23,44 | 23,20 | 23,40 | 22,90 | 16.065 |
22 dic 2023 | 23,25 | 23,40 | 23,15 | 23,40 | 22,90 | 14.525 |
21 dic 2023 | 23,37 | 23,40 | 23,20 | 23,38 | 22,88 | 13.229 |
20 dic 2023 | 23,40 | 23,45 | 23,06 | 23,37 | 22,87 | 36.759 |
19 dic 2023 | 23,20 | 23,50 | 23,06 | 23,33 | 22,83 | 14.820 |
18 dic 2023 | 23,05 | 23,20 | 22,86 | 23,08 | 22,59 | 17.174 |
15 dic 2023 | 23,34 | 23,39 | 22,85 | 22,90 | 22,41 | 14.857 |
14 dic 2023 | 23,41 | 23,41 | 23,15 | 23,15 | 22,66 | 6192 |
13 dic 2023 | 23,05 | 23,29 | 23,05 | 23,16 | 22,67 | 16.968 |
12 dic 2023 | 23,06 | 23,14 | 22,88 | 23,05 | 22,56 | 13.885 |
11 dic 2023 | 23,33 | 23,33 | 22,78 | 23,10 | 22,61 | 14.727 |
08 dic 2023 | 23,20 | 23,29 | 23,04 | 23,26 | 22,76 | 6080 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |