Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 24,45 | 24,60 | 24,28 | 24,28 | 24,28 | 17.503 |
06 may 2024 | 24,30 | 24,55 | 24,30 | 24,39 | 24,39 | 28.700 |
03 may 2024 | 24,22 | 24,31 | 24,11 | 24,31 | 24,31 | 12.700 |
02 may 2024 | 23,95 | 24,19 | 23,91 | 24,10 | 24,10 | 24.200 |
01 may 2024 | 24,04 | 24,04 | 23,77 | 23,86 | 23,86 | 18.400 |
30 abr 2024 | 24,09 | 24,13 | 23,74 | 24,01 | 24,01 | 47.200 |
30 abr 2024 | 0.352 Dividendo | |||||
29 abr 2024 | 24,42 | 24,55 | 24,42 | 24,45 | 24,10 | 12.900 |
26 abr 2024 | 24,57 | 24,61 | 24,32 | 24,32 | 23,97 | 24.400 |
25 abr 2024 | 24,45 | 24,47 | 24,28 | 24,45 | 24,10 | 31.000 |
24 abr 2024 | 24,57 | 24,61 | 24,45 | 24,59 | 24,24 | 21.800 |
23 abr 2024 | 24,30 | 24,64 | 24,30 | 24,62 | 24,27 | 23.000 |
22 abr 2024 | 24,28 | 24,36 | 24,27 | 24,36 | 24,01 | 22.700 |
19 abr 2024 | 24,16 | 24,28 | 24,15 | 24,21 | 23,86 | 19.800 |
18 abr 2024 | 24,28 | 24,42 | 24,01 | 24,13 | 23,78 | 22.800 |
17 abr 2024 | 24,29 | 24,35 | 24,17 | 24,24 | 23,89 | 30.200 |
16 abr 2024 | 24,25 | 24,31 | 24,11 | 24,12 | 23,77 | 22.600 |
15 abr 2024 | 24,79 | 24,79 | 24,29 | 24,32 | 23,97 | 32.300 |
12 abr 2024 | 24,82 | 24,92 | 24,71 | 24,79 | 24,43 | 17.700 |
11 abr 2024 | 24,99 | 24,99 | 24,65 | 24,89 | 24,53 | 31.600 |
10 abr 2024 | 25,01 | 25,05 | 24,82 | 24,99 | 24,63 | 48.500 |
09 abr 2024 | 25,08 | 25,23 | 25,05 | 25,12 | 24,76 | 31.800 |
08 abr 2024 | 25,13 | 25,13 | 25,05 | 25,08 | 24,72 | 11.700 |
05 abr 2024 | 25,06 | 25,17 | 25,06 | 25,10 | 24,74 | 12.400 |
04 abr 2024 | 25,12 | 25,14 | 25,06 | 25,09 | 24,73 | 10.900 |
03 abr 2024 | 24,93 | 25,08 | 24,85 | 25,08 | 24,72 | 24.500 |
02 abr 2024 | 24,98 | 25,00 | 24,86 | 25,00 | 24,64 | 15.800 |
01 abr 2024 | 25,01 | 25,14 | 24,86 | 25,11 | 24,75 | 34.600 |
28 mar 2024 | 25,04 | 25,10 | 25,00 | 25,04 | 24,68 | 81.700 |
27 mar 2024 | 25,16 | 25,16 | 25,02 | 25,10 | 24,74 | 21.200 |
26 mar 2024 | 25,06 | 25,16 | 25,05 | 25,12 | 24,76 | 48.100 |
25 mar 2024 | 25,08 | 25,16 | 25,01 | 25,04 | 24,68 | 26.700 |
22 mar 2024 | 25,17 | 25,17 | 25,02 | 25,08 | 24,72 | 49.600 |
21 mar 2024 | 25,12 | 25,18 | 25,12 | 25,15 | 24,79 | 34.900 |
20 mar 2024 | 24,99 | 25,17 | 24,99 | 25,12 | 24,76 | 21.400 |
19 mar 2024 | 24,97 | 25,12 | 24,93 | 25,03 | 24,67 | 22.100 |
18 mar 2024 | 24,96 | 25,00 | 24,91 | 24,97 | 24,61 | 27.400 |
15 mar 2024 | 24,95 | 24,99 | 24,82 | 24,94 | 24,58 | 11.300 |
14 mar 2024 | 25,10 | 25,16 | 24,85 | 24,93 | 24,57 | 18.800 |
13 mar 2024 | 25,15 | 25,16 | 25,05 | 25,10 | 24,74 | 19.100 |
12 mar 2024 | 25,08 | 25,18 | 25,06 | 25,10 | 24,74 | 15.000 |
11 mar 2024 | 25,15 | 25,18 | 25,08 | 25,14 | 24,78 | 12.100 |
08 mar 2024 | 25,12 | 25,18 | 25,07 | 25,18 | 24,82 | 14.800 |
07 mar 2024 | 25,10 | 25,15 | 25,05 | 25,12 | 24,76 | 13.700 |
06 mar 2024 | 24,88 | 25,13 | 24,88 | 25,05 | 24,69 | 31.100 |
05 mar 2024 | 24,70 | 24,86 | 24,70 | 24,86 | 24,50 | 13.300 |
04 mar 2024 | 24,85 | 24,94 | 24,71 | 24,73 | 24,37 | 13.700 |
01 mar 2024 | 24,94 | 25,00 | 24,87 | 24,91 | 24,55 | 14.900 |
29 feb 2024 | 25,01 | 25,13 | 24,98 | 25,00 | 24,64 | 46.500 |
28 feb 2024 | 25,00 | 25,09 | 24,95 | 25,02 | 24,66 | 21.000 |
27 feb 2024 | 25,06 | 25,10 | 25,00 | 25,01 | 24,65 | 17.800 |
26 feb 2024 | 25,04 | 25,11 | 25,01 | 25,09 | 24,73 | 21.600 |
23 feb 2024 | 25,00 | 25,15 | 25,00 | 25,13 | 24,77 | 21.200 |
22 feb 2024 | 24,95 | 25,02 | 24,90 | 25,00 | 24,64 | 9700 |
21 feb 2024 | 25,00 | 25,08 | 24,89 | 24,89 | 24,53 | 14.900 |
20 feb 2024 | 24,92 | 25,06 | 24,92 | 25,01 | 24,65 | 38.600 |
16 feb 2024 | 24,94 | 25,04 | 24,90 | 25,04 | 24,68 | 15.300 |
15 feb 2024 | 24,99 | 25,06 | 24,86 | 25,06 | 24,70 | 18.000 |
14 feb 2024 | 24,91 | 25,04 | 24,87 | 24,87 | 24,51 | 20.500 |
13 feb 2024 | 25,00 | 25,15 | 24,80 | 24,95 | 24,59 | 31.200 |
12 feb 2024 | 25,15 | 25,20 | 25,05 | 25,19 | 24,83 | 21.600 |
09 feb 2024 | 25,00 | 25,15 | 24,99 | 25,09 | 24,73 | 20.300 |
08 feb 2024 | 24,90 | 25,04 | 24,86 | 25,01 | 24,65 | 29.200 |
07 feb 2024 | 24,87 | 25,06 | 24,82 | 25,02 | 24,66 | 36.900 |
06 feb 2024 | 24,90 | 24,98 | 24,81 | 24,86 | 24,50 | 24.500 |
05 feb 2024 | 24,92 | 24,99 | 24,85 | 24,87 | 24,51 | 77.200 |
02 feb 2024 | 24,91 | 24,99 | 24,91 | 24,98 | 24,62 | 30.600 |
01 feb 2024 | 24,86 | 25,06 | 24,80 | 24,99 | 24,63 | 20.600 |
31 ene 2024 | 24,97 | 25,00 | 24,86 | 24,86 | 24,50 | 24.300 |
31 ene 2024 | 0.352 Dividendo | |||||
30 ene 2024 | 25,20 | 25,25 | 25,12 | 25,25 | 24,54 | 24.200 |
29 ene 2024 | 25,15 | 25,19 | 25,10 | 25,18 | 24,47 | 11.100 |
26 ene 2024 | 25,10 | 25,18 | 25,07 | 25,18 | 24,47 | 13.700 |
25 ene 2024 | 25,02 | 25,19 | 25,02 | 25,18 | 24,47 | 14.900 |
24 ene 2024 | 24,95 | 25,07 | 24,95 | 25,04 | 24,34 | 14.500 |
23 ene 2024 | 24,84 | 25,04 | 24,84 | 24,92 | 24,22 | 18.200 |
22 ene 2024 | 24,94 | 24,95 | 24,76 | 24,87 | 24,17 | 13.900 |
19 ene 2024 | 24,67 | 24,84 | 24,56 | 24,84 | 24,14 | 25.700 |
18 ene 2024 | 24,76 | 24,90 | 24,60 | 24,68 | 23,99 | 25.100 |
17 ene 2024 | 24,71 | 24,84 | 24,65 | 24,78 | 24,08 | 22.200 |
16 ene 2024 | 25,02 | 25,04 | 24,76 | 24,84 | 24,14 | 17.000 |
12 ene 2024 | 25,11 | 25,11 | 24,98 | 25,07 | 24,36 | 18.400 |
11 ene 2024 | 24,98 | 25,02 | 24,88 | 25,02 | 24,32 | 18.500 |
10 ene 2024 | 24,95 | 25,10 | 24,95 | 25,01 | 24,31 | 12.100 |
09 ene 2024 | 24,95 | 25,09 | 24,90 | 24,98 | 24,28 | 15.400 |
08 ene 2024 | 24,84 | 25,00 | 24,71 | 25,00 | 24,30 | 20.400 |
05 ene 2024 | 24,70 | 24,87 | 24,70 | 24,77 | 24,07 | 29.300 |
04 ene 2024 | 24,70 | 24,80 | 24,54 | 24,68 | 23,99 | 15.200 |
03 ene 2024 | 24,72 | 24,90 | 24,62 | 24,76 | 24,06 | 29.300 |
02 ene 2024 | 24,85 | 24,92 | 24,78 | 24,84 | 24,14 | 15.600 |
29 dic 2023 | 24,90 | 25,00 | 24,86 | 24,96 | 24,26 | 129.700 |
28 dic 2023 | 24,81 | 24,99 | 24,81 | 24,94 | 24,24 | 47.700 |
27 dic 2023 | 24,69 | 24,97 | 24,61 | 24,93 | 24,23 | 80.100 |
26 dic 2023 | 24,36 | 24,65 | 24,36 | 24,64 | 23,95 | 23.700 |
22 dic 2023 | 24,36 | 24,49 | 24,30 | 24,42 | 23,73 | 26.400 |
21 dic 2023 | 24,32 | 24,46 | 24,22 | 24,36 | 23,67 | 42.900 |
20 dic 2023 | 24,05 | 24,32 | 24,05 | 24,27 | 23,59 | 31.100 |
19 dic 2023 | 24,03 | 24,14 | 23,97 | 24,12 | 23,44 | 52.600 |
18 dic 2023 | 24,30 | 24,37 | 23,85 | 23,94 | 23,27 | 38.600 |
15 dic 2023 | 24,58 | 24,58 | 24,10 | 24,27 | 23,59 | 28.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |