Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 22,97 | 22,97 | 22,57 | 22,57 | 22,57 | 979 |
29 abr 2024 | 23,27 | 23,31 | 23,27 | 23,31 | 23,31 | 2200 |
26 abr 2024 | 22,81 | 23,13 | 22,81 | 23,00 | 23,00 | 6900 |
25 abr 2024 | 22,34 | 22,66 | 22,34 | 22,66 | 22,66 | 300 |
24 abr 2024 | 22,85 | 23,01 | 22,85 | 23,01 | 23,01 | 1800 |
23 abr 2024 | 23,08 | 23,31 | 23,08 | 23,16 | 23,16 | 3600 |
22 abr 2024 | 22,21 | 22,37 | 22,21 | 22,31 | 22,31 | 1000 |
19 abr 2024 | 21,46 | 21,97 | 21,46 | 21,97 | 21,97 | 18.400 |
18 abr 2024 | 21,93 | 22,08 | 21,57 | 21,62 | 21,62 | 6000 |
17 abr 2024 | 22,29 | 22,29 | 21,60 | 21,60 | 21,60 | 6500 |
16 abr 2024 | 21,83 | 21,92 | 21,81 | 21,92 | 21,92 | 3600 |
15 abr 2024 | 22,43 | 22,54 | 22,09 | 22,18 | 22,18 | 2200 |
12 abr 2024 | 22,75 | 22,82 | 22,40 | 22,56 | 22,56 | 17.100 |
11 abr 2024 | 23,20 | 23,42 | 23,17 | 23,29 | 23,29 | 7000 |
10 abr 2024 | 23,66 | 23,66 | 22,96 | 23,13 | 23,13 | 9300 |
09 abr 2024 | 24,33 | 24,50 | 24,33 | 24,50 | 24,50 | 400 |
08 abr 2024 | 24,18 | 24,29 | 24,18 | 24,29 | 24,29 | 500 |
05 abr 2024 | 23,78 | 24,01 | 23,77 | 24,00 | 24,00 | 2600 |
04 abr 2024 | 24,67 | 24,84 | 23,67 | 23,85 | 23,85 | 26.300 |
03 abr 2024 | 23,70 | 24,28 | 23,70 | 24,13 | 24,13 | 5100 |
02 abr 2024 | 24,30 | 24,30 | 23,55 | 23,82 | 23,82 | 30.000 |
01 abr 2024 | 25,17 | 25,28 | 24,75 | 24,77 | 24,77 | 6800 |
28 mar 2024 | 25,10 | 25,67 | 25,03 | 25,39 | 25,39 | 39.800 |
27 mar 2024 | 24,42 | 25,01 | 24,36 | 25,01 | 25,01 | 8000 |
26 mar 2024 | 24,60 | 24,88 | 23,92 | 23,95 | 23,95 | 34.400 |
25 mar 2024 | 24,39 | 24,39 | 24,05 | 24,26 | 24,26 | 10.100 |
22 mar 2024 | 24,96 | 24,96 | 24,16 | 24,16 | 24,16 | 2700 |
21 mar 2024 | 24,57 | 24,92 | 24,46 | 24,85 | 24,85 | 27.300 |
20 mar 2024 | 23,53 | 24,22 | 23,42 | 24,22 | 24,22 | 4100 |
20 mar 2024 | 0.044 Dividendo | |||||
19 mar 2024 | 23,22 | 23,58 | 23,19 | 23,44 | 23,40 | 4000 |
18 mar 2024 | 23,32 | 23,51 | 23,17 | 23,17 | 23,13 | 14.600 |
15 mar 2024 | 23,35 | 23,36 | 23,06 | 23,35 | 23,31 | 5600 |
14 mar 2024 | 23,35 | 23,35 | 22,90 | 23,06 | 23,02 | 12.000 |
13 mar 2024 | 24,06 | 24,10 | 23,81 | 23,85 | 23,81 | 6600 |
12 mar 2024 | 23,77 | 23,87 | 23,71 | 23,71 | 23,67 | 3200 |
11 mar 2024 | 24,21 | 24,21 | 23,74 | 23,99 | 23,94 | 3100 |
08 mar 2024 | 24,41 | 24,70 | 24,09 | 24,21 | 24,16 | 6500 |
07 mar 2024 | 24,32 | 24,32 | 24,26 | 24,26 | 24,21 | 1200 |
06 mar 2024 | 23,94 | 24,03 | 23,80 | 23,80 | 23,76 | 4100 |
05 mar 2024 | 23,95 | 24,05 | 23,72 | 23,75 | 23,71 | 5600 |
04 mar 2024 | 24,31 | 24,31 | 23,93 | 23,95 | 23,91 | 6400 |
01 mar 2024 | 24,20 | 24,25 | 23,80 | 24,21 | 24,16 | 16.900 |
29 feb 2024 | 24,49 | 24,49 | 23,87 | 24,05 | 24,00 | 11.100 |
28 feb 2024 | 23,65 | 24,04 | 23,63 | 23,67 | 23,63 | 21.000 |
27 feb 2024 | 24,26 | 24,26 | 24,03 | 24,08 | 24,03 | 5400 |
26 feb 2024 | 23,44 | 23,73 | 23,44 | 23,73 | 23,69 | 3600 |
23 feb 2024 | 23,52 | 23,74 | 23,40 | 23,67 | 23,63 | 4800 |
22 feb 2024 | 23,44 | 23,54 | 23,27 | 23,54 | 23,50 | 12.800 |
21 feb 2024 | 23,48 | 23,48 | 23,09 | 23,37 | 23,33 | 6700 |
20 feb 2024 | 23,53 | 23,69 | 23,46 | 23,51 | 23,47 | 4800 |
16 feb 2024 | 24,28 | 24,44 | 23,95 | 24,02 | 23,97 | 19.300 |
15 feb 2024 | 24,16 | 24,67 | 23,99 | 24,60 | 24,55 | 11.400 |
14 feb 2024 | 23,06 | 23,46 | 22,80 | 23,43 | 23,39 | 7900 |
13 feb 2024 | 23,36 | 23,36 | 22,36 | 22,60 | 22,56 | 20.900 |
12 feb 2024 | 23,99 | 24,53 | 23,95 | 24,42 | 24,37 | 14.600 |
09 feb 2024 | 23,09 | 23,52 | 22,95 | 23,48 | 23,44 | 7000 |
08 feb 2024 | 22,53 | 22,98 | 22,36 | 22,98 | 22,94 | 5600 |
07 feb 2024 | 22,50 | 22,50 | 22,10 | 22,33 | 22,29 | 5900 |
06 feb 2024 | 22,05 | 22,42 | 22,05 | 22,35 | 22,31 | 6400 |
05 feb 2024 | 22,37 | 22,37 | 21,83 | 22,23 | 22,19 | 14.700 |
02 feb 2024 | 22,66 | 23,14 | 22,66 | 23,01 | 22,97 | 10.800 |
01 feb 2024 | 23,17 | 23,20 | 22,57 | 23,17 | 23,13 | 5700 |
31 ene 2024 | 24,00 | 24,00 | 22,72 | 22,72 | 22,68 | 7500 |
30 ene 2024 | 23,97 | 24,00 | 23,77 | 23,98 | 23,93 | 9600 |
29 ene 2024 | 23,86 | 24,10 | 23,42 | 24,10 | 24,05 | 8400 |
26 ene 2024 | 24,04 | 24,04 | 23,57 | 23,65 | 23,61 | 8300 |
25 ene 2024 | 24,02 | 24,02 | 23,20 | 23,63 | 23,59 | 7600 |
24 ene 2024 | 24,05 | 24,06 | 23,21 | 23,21 | 23,17 | 20.600 |
23 ene 2024 | 24,39 | 24,39 | 23,47 | 23,60 | 23,56 | 12.200 |
22 ene 2024 | 23,52 | 23,89 | 23,51 | 23,86 | 23,82 | 20.100 |
19 ene 2024 | 22,61 | 22,93 | 22,18 | 22,93 | 22,89 | 10.300 |
18 ene 2024 | 22,12 | 22,49 | 22,08 | 22,46 | 22,42 | 9400 |
17 ene 2024 | 21,71 | 22,09 | 21,66 | 21,95 | 21,91 | 11.500 |
16 ene 2024 | 22,77 | 22,77 | 22,39 | 22,46 | 22,42 | 10.700 |
12 ene 2024 | 23,57 | 23,57 | 22,92 | 23,00 | 22,96 | 6800 |
11 ene 2024 | 23,16 | 23,16 | 22,60 | 23,11 | 23,07 | 18.500 |
10 ene 2024 | 23,16 | 23,40 | 23,15 | 23,37 | 23,33 | 14.300 |
09 ene 2024 | 23,27 | 23,51 | 23,16 | 23,26 | 23,22 | 6800 |
08 ene 2024 | 22,97 | 23,78 | 22,90 | 23,78 | 23,74 | 9800 |
05 ene 2024 | 22,90 | 23,55 | 22,60 | 22,90 | 22,86 | 12.200 |
04 ene 2024 | 23,38 | 23,46 | 23,23 | 23,23 | 23,19 | 4900 |
03 ene 2024 | 23,85 | 23,91 | 23,35 | 23,42 | 23,38 | 17.200 |
02 ene 2024 | 24,66 | 24,73 | 24,19 | 24,48 | 24,43 | 43.900 |
29 dic 2023 | 25,36 | 25,52 | 24,93 | 24,95 | 24,90 | 22.600 |
28 dic 2023 | 25,65 | 25,85 | 25,44 | 25,74 | 25,69 | 33.400 |
27 dic 2023 | 25,90 | 25,97 | 25,50 | 25,77 | 25,72 | 26.000 |
26 dic 2023 | 25,18 | 26,00 | 25,09 | 26,00 | 25,95 | 25.700 |
22 dic 2023 | 24,76 | 25,07 | 24,71 | 24,86 | 24,81 | 15.200 |
21 dic 2023 | 24,30 | 24,55 | 24,02 | 24,54 | 24,49 | 16.600 |
20 dic 2023 | 24,97 | 25,21 | 23,89 | 23,93 | 23,89 | 52.000 |
20 dic 2023 | 0.109 Dividendo | |||||
19 dic 2023 | 24,45 | 24,97 | 24,43 | 24,88 | 24,72 | 20.100 |
18 dic 2023 | 24,30 | 24,31 | 23,86 | 23,93 | 23,78 | 12.300 |
15 dic 2023 | 24,80 | 24,98 | 23,91 | 24,05 | 23,90 | 9300 |
14 dic 2023 | 23,81 | 24,85 | 23,81 | 24,70 | 24,55 | 44.500 |
13 dic 2023 | 21,70 | 23,10 | 21,70 | 23,07 | 22,93 | 19.300 |
12 dic 2023 | 21,57 | 21,80 | 21,57 | 21,61 | 21,47 | 12.400 |
11 dic 2023 | 21,59 | 21,87 | 21,49 | 21,79 | 21,65 | 9300 |
08 dic 2023 | 21,55 | 21,64 | 21,27 | 21,45 | 21,32 | 4200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |