Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 23,78 | 24,00 | 23,61 | 23,72 | 23,72 | 141.600 |
29 abr 2024 | 23,55 | 24,11 | 23,55 | 24,00 | 24,00 | 105.100 |
26 abr 2024 | 23,13 | 23,58 | 23,10 | 23,53 | 23,53 | 89.100 |
25 abr 2024 | 22,80 | 23,14 | 22,62 | 23,11 | 23,11 | 105.700 |
24 abr 2024 | 22,77 | 23,06 | 22,52 | 22,98 | 22,98 | 82.300 |
23 abr 2024 | 22,80 | 23,08 | 22,66 | 22,83 | 22,83 | 85.300 |
22 abr 2024 | 22,55 | 22,89 | 22,40 | 22,84 | 22,84 | 69.400 |
19 abr 2024 | 22,77 | 22,86 | 22,29 | 22,57 | 22,57 | 132.700 |
19 abr 2024 | 0.45 Dividendo | |||||
18 abr 2024 | 23,31 | 23,52 | 23,19 | 23,34 | 22,89 | 96.900 |
17 abr 2024 | 23,34 | 23,49 | 23,22 | 23,25 | 22,80 | 68.500 |
16 abr 2024 | 23,61 | 23,75 | 23,20 | 23,25 | 22,80 | 99.300 |
15 abr 2024 | 24,02 | 24,08 | 23,69 | 23,81 | 23,35 | 76.700 |
12 abr 2024 | 24,29 | 24,50 | 23,99 | 24,04 | 23,58 | 63.000 |
11 abr 2024 | 23,48 | 24,84 | 23,41 | 24,42 | 23,95 | 118.800 |
10 abr 2024 | 23,44 | 23,44 | 23,01 | 23,19 | 22,74 | 91.300 |
09 abr 2024 | 23,56 | 23,78 | 23,49 | 23,73 | 23,27 | 46.000 |
08 abr 2024 | 23,30 | 23,60 | 23,30 | 23,53 | 23,08 | 43.600 |
05 abr 2024 | 23,25 | 23,37 | 23,01 | 23,32 | 22,87 | 62.400 |
04 abr 2024 | 23,46 | 23,57 | 23,11 | 23,16 | 22,71 | 63.800 |
03 abr 2024 | 23,27 | 23,38 | 23,16 | 23,31 | 22,86 | 51.100 |
02 abr 2024 | 23,40 | 23,48 | 23,16 | 23,35 | 22,90 | 66.100 |
01 abr 2024 | 23,96 | 24,01 | 23,56 | 23,69 | 23,23 | 66.600 |
28 mar 2024 | 23,80 | 24,06 | 23,80 | 24,00 | 23,54 | 77.400 |
27 mar 2024 | 23,67 | 23,80 | 23,52 | 23,70 | 23,24 | 53.500 |
26 mar 2024 | 23,62 | 23,65 | 23,16 | 23,48 | 23,03 | 107.900 |
25 mar 2024 | 23,67 | 23,80 | 23,47 | 23,53 | 23,08 | 70.200 |
22 mar 2024 | 23,76 | 23,80 | 23,57 | 23,57 | 23,12 | 70.300 |
21 mar 2024 | 23,47 | 23,98 | 23,47 | 23,84 | 23,38 | 97.500 |
20 mar 2024 | 22,88 | 23,43 | 22,88 | 23,40 | 22,95 | 64.900 |
19 mar 2024 | 22,70 | 23,00 | 22,70 | 22,88 | 22,44 | 78.700 |
18 mar 2024 | 23,29 | 23,29 | 22,52 | 22,74 | 22,30 | 147.200 |
15 mar 2024 | 23,14 | 23,46 | 23,10 | 23,25 | 22,80 | 306.400 |
14 mar 2024 | 23,06 | 23,30 | 22,65 | 23,25 | 22,80 | 172.700 |
13 mar 2024 | 23,33 | 23,42 | 23,07 | 23,18 | 22,73 | 76.800 |
12 mar 2024 | 23,41 | 23,47 | 23,15 | 23,29 | 22,84 | 81.900 |
11 mar 2024 | 23,24 | 23,52 | 23,14 | 23,50 | 23,05 | 70.100 |
08 mar 2024 | 23,61 | 23,73 | 22,95 | 23,18 | 22,73 | 100.000 |
07 mar 2024 | 23,78 | 23,97 | 23,58 | 23,65 | 23,19 | 52.900 |
06 mar 2024 | 23,80 | 23,80 | 23,37 | 23,57 | 23,12 | 96.500 |
05 mar 2024 | 23,89 | 24,31 | 23,56 | 23,75 | 23,29 | 99.600 |
04 mar 2024 | 24,56 | 24,57 | 23,93 | 23,97 | 23,51 | 79.200 |
01 mar 2024 | 24,59 | 24,59 | 24,00 | 24,38 | 23,91 | 193.600 |
29 feb 2024 | 24,53 | 24,56 | 24,26 | 24,47 | 24,00 | 83.500 |
28 feb 2024 | 24,15 | 24,38 | 24,11 | 24,23 | 23,76 | 70.900 |
27 feb 2024 | 24,13 | 24,51 | 24,12 | 24,33 | 23,86 | 96.400 |
26 feb 2024 | 24,16 | 24,40 | 24,04 | 24,12 | 23,65 | 96.400 |
23 feb 2024 | 24,09 | 24,37 | 23,87 | 24,18 | 23,71 | 80.500 |
22 feb 2024 | 24,42 | 24,42 | 24,03 | 24,16 | 23,69 | 116.800 |
21 feb 2024 | 24,46 | 24,64 | 24,23 | 24,26 | 23,79 | 96.900 |
20 feb 2024 | 25,00 | 25,00 | 24,37 | 24,40 | 23,93 | 96.300 |
16 feb 2024 | 24,97 | 25,15 | 24,69 | 24,76 | 24,28 | 131.700 |
15 feb 2024 | 24,76 | 25,05 | 24,74 | 24,94 | 24,46 | 125.800 |
14 feb 2024 | 24,47 | 25,49 | 24,31 | 24,48 | 24,01 | 85.500 |
13 feb 2024 | 25,23 | 25,41 | 24,25 | 24,36 | 23,89 | 116.900 |
12 feb 2024 | 26,10 | 26,23 | 25,71 | 25,76 | 25,26 | 83.600 |
09 feb 2024 | 25,72 | 26,04 | 25,25 | 25,95 | 25,45 | 70.300 |
08 feb 2024 | 25,05 | 26,49 | 25,05 | 25,62 | 25,13 | 99.800 |
07 feb 2024 | 24,87 | 24,87 | 24,40 | 24,72 | 24,24 | 66.600 |
06 feb 2024 | 24,80 | 25,18 | 24,76 | 24,94 | 24,46 | 64.900 |
05 feb 2024 | 25,50 | 25,51 | 24,85 | 24,85 | 24,37 | 60.200 |
02 feb 2024 | 26,03 | 26,03 | 25,67 | 25,72 | 25,22 | 60.900 |
01 feb 2024 | 25,97 | 26,44 | 25,64 | 26,36 | 25,85 | 63.700 |
31 ene 2024 | 26,27 | 26,82 | 26,08 | 26,09 | 25,59 | 108.200 |
30 ene 2024 | 26,13 | 26,60 | 26,10 | 26,34 | 25,83 | 56.900 |
29 ene 2024 | 26,18 | 26,27 | 25,93 | 26,25 | 25,74 | 54.300 |
26 ene 2024 | 26,25 | 26,56 | 26,14 | 26,17 | 25,67 | 68.500 |
25 ene 2024 | 26,15 | 26,21 | 25,75 | 26,19 | 25,69 | 51.300 |
24 ene 2024 | 26,20 | 26,20 | 25,58 | 25,69 | 25,19 | 60.600 |
23 ene 2024 | 25,84 | 25,88 | 25,60 | 25,78 | 25,28 | 59.100 |
22 ene 2024 | 25,71 | 26,05 | 25,53 | 25,67 | 25,18 | 65.600 |
19 ene 2024 | 26,11 | 26,15 | 25,37 | 25,69 | 25,19 | 100.600 |
19 ene 2024 | 0.4 Dividendo | |||||
18 ene 2024 | 26,60 | 26,73 | 26,27 | 26,30 | 25,40 | 85.900 |
17 ene 2024 | 26,32 | 26,63 | 26,15 | 26,61 | 25,70 | 85.400 |
16 ene 2024 | 26,78 | 27,04 | 26,43 | 26,54 | 25,63 | 128.100 |
12 ene 2024 | 27,39 | 27,39 | 26,56 | 26,62 | 25,71 | 85.200 |
11 ene 2024 | 27,24 | 27,24 | 26,40 | 26,88 | 25,96 | 145.100 |
10 ene 2024 | 26,32 | 27,48 | 25,72 | 27,39 | 26,45 | 128.300 |
09 ene 2024 | 28,13 | 28,22 | 26,32 | 26,36 | 25,46 | 115.200 |
08 ene 2024 | 28,50 | 28,77 | 28,24 | 28,43 | 27,46 | 125.500 |
05 ene 2024 | 28,34 | 28,81 | 28,21 | 28,37 | 27,40 | 117.900 |
04 ene 2024 | 28,17 | 28,50 | 28,15 | 28,38 | 27,41 | 69.100 |
03 ene 2024 | 28,59 | 28,82 | 28,12 | 28,15 | 27,19 | 83.900 |
02 ene 2024 | 28,20 | 28,70 | 28,20 | 28,62 | 27,64 | 78.200 |
29 dic 2023 | 28,44 | 28,51 | 28,21 | 28,23 | 27,26 | 64.200 |
28 dic 2023 | 27,98 | 28,62 | 27,97 | 28,51 | 27,54 | 78.500 |
27 dic 2023 | 27,82 | 28,27 | 27,70 | 28,14 | 27,18 | 52.500 |
26 dic 2023 | 27,59 | 27,82 | 27,33 | 27,75 | 26,80 | 60.600 |
22 dic 2023 | 27,43 | 27,86 | 27,43 | 27,58 | 26,64 | 70.500 |
21 dic 2023 | 27,53 | 27,69 | 27,08 | 27,29 | 26,36 | 149.200 |
20 dic 2023 | 27,21 | 28,44 | 27,20 | 27,47 | 26,53 | 96.900 |
19 dic 2023 | 26,93 | 27,22 | 26,79 | 27,15 | 26,22 | 68.400 |
18 dic 2023 | 26,88 | 27,08 | 26,58 | 26,73 | 25,82 | 72.600 |
15 dic 2023 | 27,27 | 27,27 | 26,80 | 26,86 | 25,94 | 216.900 |
14 dic 2023 | 26,81 | 27,32 | 26,57 | 27,10 | 26,17 | 116.200 |
13 dic 2023 | 25,51 | 26,48 | 25,30 | 26,47 | 25,56 | 229.200 |
12 dic 2023 | 25,60 | 25,67 | 25,24 | 25,55 | 24,68 | 43.100 |
11 dic 2023 | 25,37 | 25,71 | 25,35 | 25,56 | 24,69 | 50.800 |
08 dic 2023 | 25,41 | 25,60 | 24,77 | 25,49 | 24,62 | 102.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |