Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 23,48 | 24,03 | 23,43 | 23,94 | 23,94 | 1.039.600 |
22 abr 2024 | 22,98 | 23,49 | 22,94 | 23,43 | 23,43 | 1.125.200 |
19 abr 2024 | 23,45 | 23,63 | 22,94 | 23,03 | 23,03 | 1.117.100 |
18 abr 2024 | 23,11 | 23,51 | 22,87 | 23,49 | 23,49 | 1.380.900 |
17 abr 2024 | 23,36 | 23,46 | 23,07 | 23,10 | 23,10 | 1.835.800 |
16 abr 2024 | 23,00 | 23,15 | 22,82 | 23,02 | 23,02 | 1.283.800 |
15 abr 2024 | 23,13 | 23,47 | 23,10 | 23,14 | 23,14 | 1.586.400 |
12 abr 2024 | 23,40 | 23,56 | 22,95 | 23,09 | 23,09 | 2.043.400 |
11 abr 2024 | 24,05 | 24,35 | 23,43 | 23,49 | 23,49 | 2.435.900 |
10 abr 2024 | 23,42 | 23,96 | 23,38 | 23,86 | 23,86 | 2.329.500 |
09 abr 2024 | 23,88 | 23,88 | 23,38 | 23,70 | 23,70 | 2.472.300 |
08 abr 2024 | 23,88 | 23,99 | 23,43 | 23,85 | 23,85 | 2.637.400 |
05 abr 2024 | 24,09 | 24,45 | 23,71 | 23,88 | 23,88 | 1.968.600 |
04 abr 2024 | 23,97 | 24,37 | 23,67 | 23,80 | 23,80 | 2.494.200 |
03 abr 2024 | 23,93 | 24,14 | 23,66 | 24,04 | 24,04 | 1.509.500 |
02 abr 2024 | 23,37 | 23,88 | 23,08 | 23,67 | 23,67 | 2.345.000 |
01 abr 2024 | 23,81 | 23,98 | 23,43 | 23,57 | 23,57 | 1.869.800 |
28 mar 2024 | 24,07 | 24,34 | 23,86 | 23,87 | 23,87 | 1.210.500 |
27 mar 2024 | 23,89 | 24,08 | 23,67 | 24,07 | 24,07 | 1.198.200 |
26 mar 2024 | 24,00 | 24,23 | 23,67 | 23,81 | 23,81 | 1.738.000 |
25 mar 2024 | 24,55 | 24,86 | 24,38 | 24,38 | 24,38 | 1.376.100 |
22 mar 2024 | 24,36 | 24,76 | 24,23 | 24,67 | 24,67 | 1.275.600 |
21 mar 2024 | 24,09 | 24,84 | 24,03 | 24,48 | 24,48 | 1.918.300 |
20 mar 2024 | 23,42 | 23,95 | 22,90 | 23,89 | 23,89 | 1.655.200 |
19 mar 2024 | 24,09 | 24,20 | 23,46 | 23,60 | 23,60 | 2.617.400 |
18 mar 2024 | 23,91 | 24,34 | 23,64 | 24,17 | 24,17 | 1.615.400 |
15 mar 2024 | 23,65 | 23,76 | 23,38 | 23,64 | 23,64 | 1.667.800 |
14 mar 2024 | 24,10 | 24,10 | 23,70 | 23,75 | 23,75 | 1.368.300 |
13 mar 2024 | 24,67 | 24,70 | 24,21 | 24,23 | 24,23 | 1.954.200 |
12 mar 2024 | 24,16 | 24,74 | 23,91 | 24,67 | 24,67 | 2.010.000 |
11 mar 2024 | 24,19 | 24,27 | 24,01 | 24,09 | 24,09 | 1.467.900 |
11 mar 2024 | 0.45 Dividendo | |||||
08 mar 2024 | 24,90 | 25,16 | 24,69 | 24,89 | 24,44 | 1.876.800 |
07 mar 2024 | 24,28 | 24,64 | 24,01 | 24,58 | 24,14 | 1.708.800 |
06 mar 2024 | 23,89 | 24,35 | 23,64 | 24,11 | 23,67 | 1.479.900 |
05 mar 2024 | 23,77 | 24,28 | 23,46 | 24,14 | 23,70 | 1.519.200 |
04 mar 2024 | 24,30 | 24,45 | 23,79 | 23,89 | 23,46 | 1.627.800 |
01 mar 2024 | 24,01 | 24,47 | 24,01 | 24,32 | 23,88 | 1.584.400 |
29 feb 2024 | 23,74 | 23,94 | 23,61 | 23,87 | 23,44 | 1.073.200 |
28 feb 2024 | 24,01 | 24,27 | 23,77 | 23,96 | 23,53 | 1.604.400 |
27 feb 2024 | 23,37 | 23,74 | 23,30 | 23,44 | 23,02 | 904.900 |
26 feb 2024 | 23,76 | 23,76 | 23,02 | 23,15 | 22,73 | 1.259.300 |
23 feb 2024 | 23,25 | 23,85 | 23,20 | 23,83 | 23,40 | 2.505.500 |
22 feb 2024 | 23,02 | 23,35 | 22,99 | 23,01 | 22,59 | 2.250.000 |
21 feb 2024 | 21,99 | 22,68 | 21,97 | 22,65 | 22,24 | 1.624.600 |
20 feb 2024 | 22,09 | 22,11 | 21,72 | 21,86 | 21,46 | 972.400 |
16 feb 2024 | 22,23 | 22,30 | 22,01 | 22,04 | 21,64 | 1.015.800 |
15 feb 2024 | 21,51 | 22,30 | 21,36 | 22,17 | 21,77 | 1.726.300 |
14 feb 2024 | 22,10 | 22,10 | 21,41 | 21,61 | 21,22 | 2.289.500 |
13 feb 2024 | 22,86 | 22,89 | 21,68 | 21,86 | 21,46 | 2.939.300 |
12 feb 2024 | 22,67 | 23,06 | 22,63 | 23,00 | 22,58 | 1.348.300 |
09 feb 2024 | 22,95 | 23,10 | 22,52 | 22,63 | 22,22 | 1.669.000 |
08 feb 2024 | 22,76 | 22,95 | 22,62 | 22,94 | 22,53 | 1.131.300 |
07 feb 2024 | 22,59 | 22,87 | 22,49 | 22,83 | 22,42 | 1.075.700 |
06 feb 2024 | 22,39 | 22,83 | 22,25 | 22,58 | 22,17 | 1.353.800 |
05 feb 2024 | 21,67 | 22,17 | 21,53 | 22,10 | 21,70 | 1.349.900 |
02 feb 2024 | 21,54 | 21,79 | 21,23 | 21,52 | 21,13 | 1.032.800 |
01 feb 2024 | 21,90 | 22,10 | 21,23 | 21,42 | 21,03 | 1.535.900 |
31 ene 2024 | 21,88 | 21,97 | 21,74 | 21,74 | 21,35 | 890.700 |
30 ene 2024 | 21,49 | 21,75 | 21,46 | 21,74 | 21,35 | 721.000 |
29 ene 2024 | 21,88 | 22,00 | 21,44 | 21,59 | 21,20 | 769.500 |
26 ene 2024 | 21,51 | 22,04 | 21,50 | 22,04 | 21,64 | 998.200 |
25 ene 2024 | 21,48 | 21,52 | 21,06 | 21,43 | 21,04 | 983.800 |
24 ene 2024 | 21,44 | 21,89 | 21,44 | 21,62 | 21,23 | 1.694.000 |
23 ene 2024 | 21,01 | 21,34 | 20,95 | 21,17 | 20,79 | 939.000 |
22 ene 2024 | 21,13 | 21,41 | 20,96 | 21,09 | 20,71 | 935.200 |
19 ene 2024 | 21,27 | 21,35 | 20,93 | 21,25 | 20,87 | 892.700 |
18 ene 2024 | 21,20 | 21,50 | 21,01 | 21,33 | 20,94 | 780.100 |
17 ene 2024 | 20,69 | 21,06 | 20,64 | 20,99 | 20,61 | 913.400 |
16 ene 2024 | 20,99 | 21,14 | 20,60 | 20,90 | 20,52 | 1.167.000 |
12 ene 2024 | 20,74 | 21,15 | 20,46 | 20,48 | 20,11 | 1.273.500 |
11 ene 2024 | 20,85 | 20,85 | 20,38 | 20,50 | 20,13 | 1.371.600 |
10 ene 2024 | 20,77 | 21,23 | 20,71 | 20,92 | 20,54 | 1.137.500 |
09 ene 2024 | 20,86 | 20,95 | 20,39 | 20,60 | 20,23 | 1.072.600 |
08 ene 2024 | 21,27 | 21,32 | 20,66 | 21,15 | 20,77 | 1.473.600 |
05 ene 2024 | 21,99 | 22,02 | 21,55 | 21,71 | 21,32 | 1.007.100 |
04 ene 2024 | 21,76 | 22,35 | 21,74 | 22,06 | 21,66 | 2.199.400 |
03 ene 2024 | 20,88 | 21,75 | 20,83 | 21,66 | 21,27 | 1.228.500 |
02 ene 2024 | 21,45 | 21,67 | 20,88 | 20,91 | 20,53 | 1.478.900 |
29 dic 2023 | 21,12 | 21,39 | 21,03 | 21,26 | 20,88 | 911.500 |
28 dic 2023 | 20,85 | 21,44 | 20,85 | 21,20 | 20,82 | 1.082.500 |
27 dic 2023 | 20,85 | 21,04 | 20,77 | 20,84 | 20,46 | 647.100 |
26 dic 2023 | 20,75 | 20,99 | 20,72 | 20,78 | 20,40 | 871.500 |
22 dic 2023 | 21,27 | 21,57 | 21,24 | 21,30 | 20,91 | 808.600 |
21 dic 2023 | 21,13 | 21,21 | 20,98 | 21,12 | 20,74 | 752.800 |
20 dic 2023 | 21,10 | 21,47 | 20,86 | 20,86 | 20,48 | 1.012.900 |
19 dic 2023 | 21,04 | 21,22 | 20,92 | 21,02 | 20,64 | 975.900 |
18 dic 2023 | 21,64 | 21,89 | 21,08 | 21,21 | 20,83 | 1.448.300 |
15 dic 2023 | 20,47 | 21,18 | 20,41 | 21,18 | 20,80 | 1.825.700 |
14 dic 2023 | 20,15 | 20,45 | 20,00 | 20,29 | 19,92 | 1.380.100 |
13 dic 2023 | 20,19 | 20,26 | 19,45 | 19,84 | 19,48 | 1.366.800 |
12 dic 2023 | 19,90 | 20,47 | 19,74 | 20,29 | 19,92 | 2.324.500 |
11 dic 2023 | 20,00 | 20,19 | 19,87 | 19,95 | 19,59 | 672.000 |
08 dic 2023 | 20,21 | 20,42 | 20,04 | 20,07 | 19,71 | 597.600 |
07 dic 2023 | 19,98 | 20,04 | 19,70 | 20,01 | 19,65 | 1.015.800 |
06 dic 2023 | 20,44 | 20,50 | 20,09 | 20,11 | 19,75 | 1.137.300 |
05 dic 2023 | 21,03 | 21,03 | 20,36 | 20,47 | 20,10 | 1.765.400 |
04 dic 2023 | 21,51 | 21,79 | 21,06 | 21,71 | 21,32 | 2.228.400 |
04 dic 2023 | 0.22 Dividendo | |||||
01 dic 2023 | 21,35 | 22,09 | 21,30 | 21,90 | 21,29 | 2.030.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |