Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 24,93 | 24,98 | 24,93 | 24,98 | 24,98 | 300 |
24 abr 2024 | 25,00 | 25,00 | 24,91 | 24,91 | 24,91 | 3700 |
23 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 1000 |
22 abr 2024 | 25,00 | 25,00 | 24,91 | 24,91 | 24,91 | 2100 |
19 abr 2024 | 24,98 | 25,02 | 24,91 | 25,00 | 25,00 | 14.500 |
18 abr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | 500 |
17 abr 2024 | 24,95 | 24,95 | 24,85 | 24,91 | 24,91 | 7000 |
16 abr 2024 | 24,96 | 24,98 | 24,96 | 24,96 | 24,96 | 1200 |
15 abr 2024 | 24,96 | 24,99 | 24,96 | 24,97 | 24,97 | 3400 |
12 abr 2024 | 24,95 | 24,96 | 24,94 | 24,96 | 24,96 | 1900 |
11 abr 2024 | 24,92 | 24,93 | 24,79 | 24,92 | 24,92 | 8600 |
10 abr 2024 | 25,02 | 25,02 | 24,97 | 24,97 | 24,97 | 2900 |
09 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | 100 |
08 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | 800 |
05 abr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 400 |
04 abr 2024 | 25,03 | 25,03 | 25,02 | 25,03 | 25,03 | 500 |
03 abr 2024 | 25,01 | 25,03 | 25,01 | 25,03 | 25,03 | 1700 |
02 abr 2024 | 24,95 | 25,02 | 24,95 | 25,02 | 25,02 | 2100 |
01 abr 2024 | 24,97 | 24,99 | 24,97 | 24,99 | 24,99 | 800 |
28 mar 2024 | 25,00 | 25,00 | 24,97 | 24,97 | 24,97 | 1200 |
27 mar 2024 | 25,02 | 25,02 | 24,90 | 25,00 | 25,00 | 1800 |
26 mar 2024 | 24,91 | 24,91 | 24,78 | 24,78 | 24,78 | 1600 |
25 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | 500 |
22 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 200 |
21 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
20 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | 300 |
19 mar 2024 | 24,93 | 24,93 | 24,85 | 24,86 | 24,86 | 2400 |
18 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | 900 |
15 mar 2024 | 24,83 | 24,95 | 24,83 | 24,95 | 24,95 | 800 |
14 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
14 mar 2024 | 0.445 Dividendo | |||||
13 mar 2024 | 25,30 | 25,31 | 25,30 | 25,30 | 24,85 | 1100 |
12 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 24,85 | 100 |
11 mar 2024 | 25,22 | 25,25 | 25,22 | 25,25 | 24,80 | 1600 |
08 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 24,77 | - |
07 mar 2024 | 25,25 | 25,25 | 25,20 | 25,21 | 24,77 | 1400 |
06 mar 2024 | 25,20 | 25,20 | 25,19 | 25,19 | 24,74 | 1200 |
05 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 24,77 | 300 |
04 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,75 | 1900 |
01 mar 2024 | 25,21 | 25,23 | 25,20 | 25,23 | 24,79 | 2100 |
29 feb 2024 | 25,20 | 25,30 | 25,20 | 25,30 | 24,85 | 1600 |
28 feb 2024 | 25,11 | 25,16 | 25,11 | 25,16 | 24,72 | 2600 |
27 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,66 | - |
26 feb 2024 | 25,05 | 25,10 | 25,05 | 25,10 | 24,66 | 1800 |
23 feb 2024 | 25,05 | 25,10 | 25,00 | 25,10 | 24,66 | 5000 |
22 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,54 | - |
21 feb 2024 | 25,05 | 25,06 | 24,98 | 24,98 | 24,54 | 10.900 |
20 feb 2024 | 25,05 | 25,10 | 25,02 | 25,10 | 24,66 | 4200 |
16 feb 2024 | 25,00 | 25,06 | 25,00 | 25,05 | 24,61 | 5100 |
15 feb 2024 | 25,02 | 25,04 | 25,00 | 25,00 | 24,57 | 8700 |
14 feb 2024 | 25,04 | 25,08 | 25,00 | 25,00 | 24,56 | 4300 |
13 feb 2024 | 25,00 | 25,00 | 24,98 | 25,00 | 24,56 | 4300 |
12 feb 2024 | 25,00 | 25,10 | 25,00 | 25,01 | 24,57 | 4300 |
09 feb 2024 | 24,96 | 25,00 | 24,96 | 25,00 | 24,56 | 5300 |
08 feb 2024 | 24,99 | 24,99 | 24,98 | 24,98 | 24,54 | 600 |
07 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,56 | 700 |
06 feb 2024 | 25,00 | 25,00 | 24,96 | 24,97 | 24,53 | 1300 |
05 feb 2024 | 24,95 | 24,98 | 24,91 | 24,97 | 24,53 | 3400 |
02 feb 2024 | 24,96 | 24,98 | 24,96 | 24,98 | 24,54 | 2800 |
01 feb 2024 | 24,97 | 24,98 | 24,97 | 24,97 | 24,53 | 1800 |
31 ene 2024 | 25,00 | 25,00 | 24,98 | 25,00 | 24,56 | 4800 |
30 ene 2024 | 25,00 | 25,00 | 24,97 | 25,00 | 24,56 | 9000 |
29 ene 2024 | 24,96 | 25,02 | 24,96 | 24,97 | 24,53 | 12.300 |
26 ene 2024 | 24,96 | 25,00 | 24,96 | 25,00 | 24,56 | 6800 |
25 ene 2024 | 25,00 | 25,01 | 24,96 | 24,96 | 24,52 | 4600 |
24 ene 2024 | 25,00 | 25,01 | 24,95 | 25,01 | 24,57 | 18.200 |
23 ene 2024 | 25,01 | 25,05 | 25,00 | 25,02 | 24,58 | 11.700 |
22 ene 2024 | 24,98 | 25,02 | 24,97 | 25,01 | 24,57 | 2000 |
19 ene 2024 | 24,95 | 25,00 | 24,95 | 25,00 | 24,56 | 3700 |
18 ene 2024 | 24,95 | 24,97 | 24,95 | 24,97 | 24,53 | 400 |
17 ene 2024 | 24,97 | 25,00 | 24,96 | 25,00 | 24,56 | 1000 |
16 ene 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,54 | 700 |
12 ene 2024 | 25,00 | 25,00 | 24,91 | 25,00 | 24,56 | 3400 |
11 ene 2024 | 25,00 | 25,00 | 24,96 | 25,00 | 24,56 | 2000 |
10 ene 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,57 | 1700 |
09 ene 2024 | 25,02 | 25,10 | 25,02 | 25,10 | 24,66 | 1000 |
08 ene 2024 | 25,00 | 25,00 | 24,98 | 25,00 | 24,56 | 800 |
05 ene 2024 | 25,04 | 25,10 | 25,00 | 25,00 | 24,57 | 1400 |
04 ene 2024 | 25,04 | 25,04 | 25,03 | 25,03 | 24,59 | 700 |
03 ene 2024 | 25,01 | 25,04 | 24,75 | 25,04 | 24,60 | 2300 |
02 ene 2024 | 24,90 | 25,08 | 24,90 | 25,08 | 24,64 | 3100 |
29 dic 2023 | 24,75 | 25,00 | 24,62 | 25,00 | 24,56 | 6000 |
28 dic 2023 | 25,01 | 25,09 | 24,75 | 25,09 | 24,65 | 3700 |
27 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,55 | 200 |
26 dic 2023 | 25,00 | 25,00 | 24,90 | 24,90 | 24,46 | 1300 |
22 dic 2023 | 24,95 | 25,00 | 24,95 | 25,00 | 24,56 | 1100 |
21 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,56 | 100 |
20 dic 2023 | 25,03 | 25,03 | 25,00 | 25,00 | 24,56 | 200 |
19 dic 2023 | 24,96 | 25,15 | 24,96 | 25,15 | 24,71 | 2500 |
18 dic 2023 | 25,00 | 25,09 | 24,99 | 25,08 | 24,64 | 1400 |
15 dic 2023 | 25,00 | 25,30 | 25,00 | 25,20 | 24,76 | 2100 |
14 dic 2023 | 25,10 | 25,10 | 25,05 | 25,08 | 24,64 | 800 |
14 dic 2023 | 0.445 Dividendo | |||||
13 dic 2023 | 25,35 | 25,35 | 25,35 | 25,35 | 24,47 | 900 |
12 dic 2023 | 25,20 | 25,49 | 25,20 | 25,49 | 24,60 | 500 |
11 dic 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 24,32 | 500 |
08 dic 2023 | 25,20 | 25,22 | 25,17 | 25,20 | 24,32 | 3400 |
07 dic 2023 | 25,10 | 25,15 | 25,10 | 25,14 | 24,26 | 1100 |
06 dic 2023 | 25,20 | 25,20 | 25,16 | 25,16 | 24,28 | 600 |
05 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 24,18 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |