Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 24,99 | 25,06 | 24,80 | 24,98 | 24,98 | 2.082.800 |
23 abr 2024 | 25,22 | 25,42 | 25,05 | 25,10 | 25,10 | 8.390.500 |
22 abr 2024 | 25,59 | 25,86 | 25,46 | 25,53 | 25,53 | 6.581.500 |
19 abr 2024 | 24,86 | 25,82 | 24,86 | 25,45 | 25,45 | 13.724.900 |
18 abr 2024 | 24,92 | 25,16 | 24,79 | 24,90 | 24,90 | 14.273.900 |
18 abr 2024 | 0.049151 Dividendo | |||||
17 abr 2024 | 25,21 | 25,27 | 24,70 | 24,90 | 24,85 | 8.494.400 |
16 abr 2024 | 26,01 | 26,23 | 25,19 | 25,22 | 25,17 | 7.498.900 |
15 abr 2024 | 26,23 | 26,41 | 26,05 | 26,20 | 26,15 | 6.162.400 |
12 abr 2024 | 26,11 | 26,75 | 26,08 | 26,36 | 26,31 | 6.572.900 |
11 abr 2024 | 26,20 | 26,41 | 26,07 | 26,35 | 26,30 | 4.329.100 |
10 abr 2024 | 26,75 | 27,00 | 26,25 | 26,38 | 26,33 | 8.210.400 |
09 abr 2024 | 26,41 | 26,94 | 26,37 | 26,85 | 26,80 | 3.428.800 |
08 abr 2024 | 26,10 | 26,39 | 25,89 | 26,39 | 26,34 | 4.307.700 |
05 abr 2024 | 26,44 | 26,48 | 26,05 | 26,10 | 26,05 | 3.254.900 |
04 abr 2024 | 26,70 | 26,88 | 26,43 | 26,49 | 26,44 | 6.633.000 |
04 abr 2024 | 0.043379 Dividendo | |||||
03 abr 2024 | 26,79 | 26,79 | 26,05 | 26,50 | 26,40 | 5.856.200 |
02 abr 2024 | 26,73 | 26,74 | 26,32 | 26,59 | 26,49 | 4.358.400 |
01 abr 2024 | 27,55 | 27,58 | 26,50 | 26,80 | 26,70 | 9.721.200 |
28 mar 2024 | 27,26 | 27,72 | 27,26 | 27,37 | 27,27 | 5.482.100 |
27 mar 2024 | 27,10 | 27,41 | 27,09 | 27,35 | 27,25 | 2.799.100 |
26 mar 2024 | 27,06 | 27,48 | 26,92 | 27,18 | 27,08 | 3.082.700 |
25 mar 2024 | 27,10 | 27,31 | 27,00 | 27,07 | 26,97 | 3.571.700 |
22 mar 2024 | 27,72 | 27,78 | 27,10 | 27,19 | 27,09 | 4.951.200 |
21 mar 2024 | 28,19 | 28,39 | 27,71 | 27,91 | 27,81 | 20.373.000 |
20 mar 2024 | 27,85 | 28,41 | 27,60 | 28,20 | 28,10 | 13.584.900 |
19 mar 2024 | 27,14 | 27,99 | 27,01 | 27,76 | 27,66 | 8.904.900 |
18 mar 2024 | 27,03 | 27,44 | 26,92 | 27,07 | 26,97 | 9.767.300 |
15 mar 2024 | 26,91 | 27,70 | 26,90 | 27,00 | 26,90 | 12.667.300 |
14 mar 2024 | 27,11 | 27,19 | 26,81 | 26,95 | 26,85 | 8.674.200 |
13 mar 2024 | 26,60 | 27,48 | 26,56 | 27,10 | 27,00 | 9.622.100 |
12 mar 2024 | 26,47 | 26,82 | 26,37 | 26,57 | 26,47 | 5.245.400 |
11 mar 2024 | 25,72 | 26,43 | 25,72 | 26,36 | 26,26 | 5.844.700 |
08 mar 2024 | 25,92 | 25,96 | 25,56 | 25,96 | 25,87 | 4.255.000 |
07 mar 2024 | 25,93 | 26,25 | 25,55 | 26,00 | 25,91 | 11.487.100 |
06 mar 2024 | 25,92 | 26,90 | 25,55 | 26,00 | 25,91 | 18.201.000 |
05 mar 2024 | 25,99 | 25,99 | 25,32 | 25,36 | 25,27 | 17.511.300 |
04 mar 2024 | 26,52 | 26,61 | 25,74 | 25,84 | 25,75 | 8.979.700 |
01 mar 2024 | 26,68 | 26,84 | 26,46 | 26,67 | 26,57 | 6.806.900 |
29 feb 2024 | 26,67 | 26,83 | 26,30 | 26,64 | 26,54 | 7.091.300 |
28 feb 2024 | 26,53 | 26,89 | 26,15 | 26,67 | 26,57 | 3.721.900 |
27 feb 2024 | 26,85 | 27,11 | 26,45 | 26,61 | 26,51 | 10.382.700 |
26 feb 2024 | 26,23 | 26,85 | 26,11 | 26,60 | 26,50 | 7.904.200 |
23 feb 2024 | 26,00 | 26,18 | 25,81 | 26,18 | 26,09 | 5.288.600 |
22 feb 2024 | 25,88 | 25,97 | 25,67 | 25,87 | 25,78 | 6.359.400 |
21 feb 2024 | 25,61 | 25,88 | 25,41 | 25,80 | 25,71 | 11.021.700 |
20 feb 2024 | 24,86 | 25,81 | 24,80 | 25,62 | 25,53 | 6.371.400 |
19 feb 2024 | 25,24 | 25,30 | 24,81 | 24,90 | 24,81 | 2.992.400 |
16 feb 2024 | 25,68 | 25,68 | 25,06 | 25,24 | 25,15 | 4.805.700 |
15 feb 2024 | 25,43 | 25,68 | 25,30 | 25,38 | 25,29 | 8.107.500 |
14 feb 2024 | 25,44 | 25,54 | 25,02 | 25,30 | 25,21 | 7.964.300 |
09 feb 2024 | 25,03 | 25,64 | 24,98 | 25,43 | 25,34 | 6.185.500 |
08 feb 2024 | 25,18 | 25,28 | 24,83 | 25,11 | 25,02 | 5.952.200 |
07 feb 2024 | 25,06 | 25,75 | 24,99 | 25,25 | 25,16 | 17.268.800 |
06 feb 2024 | 24,46 | 25,25 | 24,37 | 25,15 | 25,06 | 22.494.300 |
05 feb 2024 | 24,75 | 24,82 | 24,30 | 24,46 | 24,37 | 10.037.100 |
02 feb 2024 | 25,04 | 25,16 | 24,63 | 24,86 | 24,77 | 10.577.900 |
01 feb 2024 | 25,22 | 25,35 | 24,95 | 25,12 | 25,03 | 9.930.200 |
31 ene 2024 | 25,95 | 26,04 | 25,17 | 25,30 | 25,21 | 26.642.900 |
30 ene 2024 | 26,29 | 26,35 | 25,90 | 26,25 | 26,16 | 5.434.800 |
29 ene 2024 | 26,15 | 26,46 | 26,06 | 26,30 | 26,21 | 2.785.700 |
26 ene 2024 | 26,13 | 26,38 | 25,87 | 26,16 | 26,07 | 3.835.700 |
25 ene 2024 | 25,90 | 26,10 | 25,50 | 26,00 | 25,91 | 15.444.200 |
24 ene 2024 | 27,15 | 27,15 | 25,99 | 25,99 | 25,90 | 11.437.900 |
23 ene 2024 | 26,52 | 27,01 | 26,30 | 26,94 | 26,84 | 18.694.100 |
22 ene 2024 | 26,80 | 26,82 | 26,31 | 26,49 | 26,39 | 4.622.200 |
19 ene 2024 | 27,41 | 27,46 | 26,70 | 26,90 | 26,80 | 7.834.500 |
18 ene 2024 | 27,50 | 27,62 | 27,20 | 27,40 | 27,30 | 5.438.300 |
17 ene 2024 | 27,67 | 27,72 | 27,44 | 27,50 | 27,40 | 6.286.000 |
16 ene 2024 | 27,67 | 27,80 | 27,44 | 27,73 | 27,63 | 6.033.500 |
15 ene 2024 | 28,17 | 28,21 | 27,80 | 27,96 | 27,86 | 1.919.500 |
12 ene 2024 | 28,08 | 28,48 | 27,81 | 28,15 | 28,05 | 3.002.300 |
11 ene 2024 | 28,54 | 28,68 | 28,15 | 28,17 | 28,07 | 4.311.100 |
10 ene 2024 | 29,15 | 29,15 | 28,28 | 28,69 | 28,59 | 3.312.700 |
09 ene 2024 | 29,14 | 29,43 | 28,92 | 29,02 | 28,92 | 4.092.400 |
08 ene 2024 | 29,35 | 29,87 | 29,12 | 29,17 | 29,06 | 4.429.500 |
05 ene 2024 | 29,19 | 29,62 | 28,99 | 29,50 | 29,39 | 3.257.700 |
04 ene 2024 | 29,11 | 29,34 | 28,77 | 29,27 | 29,16 | 2.288.500 |
03 ene 2024 | 29,21 | 29,75 | 29,18 | 29,20 | 29,09 | 2.722.000 |
02 ene 2024 | 29,01 | 29,29 | 28,90 | 29,21 | 29,10 | 2.940.000 |
28 dic 2023 | 29,15 | 29,77 | 29,15 | 29,40 | 29,29 | 3.658.400 |
27 dic 2023 | 29,42 | 29,42 | 29,03 | 29,16 | 29,05 | 2.627.900 |
26 dic 2023 | 28,89 | 29,62 | 28,86 | 29,42 | 29,31 | 2.474.100 |
22 dic 2023 | 29,17 | 29,23 | 28,80 | 28,89 | 28,79 | 3.361.900 |
21 dic 2023 | 28,99 | 29,11 | 28,80 | 29,02 | 28,92 | 3.354.400 |
21 dic 2023 | 0.048414 Dividendo | |||||
20 dic 2023 | 29,21 | 29,88 | 28,68 | 28,68 | 28,53 | 5.203.400 |
19 dic 2023 | 29,05 | 29,60 | 29,03 | 29,33 | 29,17 | 3.979.000 |
18 dic 2023 | 29,60 | 29,74 | 28,86 | 28,97 | 28,82 | 3.228.300 |
15 dic 2023 | 29,48 | 29,79 | 29,12 | 29,48 | 29,32 | 7.091.700 |
14 dic 2023 | 29,87 | 30,15 | 29,32 | 29,49 | 29,33 | 7.591.300 |
13 dic 2023 | 28,46 | 29,85 | 28,29 | 29,56 | 29,40 | 8.263.000 |
12 dic 2023 | 28,42 | 28,67 | 28,18 | 28,45 | 28,30 | 3.228.000 |
11 dic 2023 | 28,19 | 28,50 | 28,02 | 28,25 | 28,10 | 3.384.600 |
08 dic 2023 | 28,36 | 28,52 | 28,05 | 28,19 | 28,04 | 3.065.800 |
07 dic 2023 | 28,69 | 28,84 | 28,09 | 28,24 | 28,09 | 3.952.500 |
07 dic 2023 | 0.050805 Dividendo | |||||
06 dic 2023 | 28,67 | 28,73 | 28,27 | 28,63 | 28,43 | 3.479.000 |
05 dic 2023 | 28,35 | 28,96 | 28,35 | 28,57 | 28,37 | 4.504.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |