Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 24,10 | 24,15 | 23,93 | 24,03 | 24,03 | 11.348 |
08 may 2024 | 24,39 | 24,58 | 23,97 | 24,08 | 24,08 | 44.500 |
07 may 2024 | 24,59 | 24,64 | 24,36 | 24,59 | 24,59 | 15.300 |
06 may 2024 | 24,37 | 24,56 | 24,29 | 24,56 | 24,56 | 22.600 |
03 may 2024 | 24,25 | 24,40 | 24,21 | 24,32 | 24,32 | 10.700 |
02 may 2024 | 24,04 | 24,23 | 23,98 | 24,15 | 24,15 | 20.400 |
01 may 2024 | 24,05 | 24,22 | 23,88 | 24,13 | 24,13 | 22.100 |
30 abr 2024 | 24,04 | 24,11 | 23,79 | 24,08 | 24,08 | 42.700 |
29 abr 2024 | 24,02 | 24,21 | 24,00 | 24,07 | 24,07 | 9500 |
26 abr 2024 | 23,99 | 24,28 | 23,90 | 23,92 | 23,92 | 38.100 |
25 abr 2024 | 24,06 | 24,06 | 23,71 | 24,04 | 24,04 | 13.600 |
24 abr 2024 | 24,15 | 24,43 | 24,08 | 24,25 | 24,25 | 38.000 |
23 abr 2024 | 23,91 | 24,15 | 23,90 | 24,15 | 24,15 | 22.000 |
22 abr 2024 | 23,93 | 24,04 | 23,87 | 23,87 | 23,87 | 20.400 |
19 abr 2024 | 23,95 | 24,09 | 23,85 | 23,91 | 23,91 | 12.500 |
18 abr 2024 | 24,20 | 24,26 | 23,89 | 23,89 | 23,89 | 35.400 |
17 abr 2024 | 24,14 | 24,27 | 24,14 | 24,17 | 24,17 | 14.900 |
16 abr 2024 | 24,13 | 24,28 | 23,95 | 24,03 | 24,03 | 28.500 |
15 abr 2024 | 24,67 | 24,70 | 24,09 | 24,13 | 24,13 | 35.100 |
12 abr 2024 | 24,74 | 24,86 | 24,56 | 24,58 | 24,58 | 28.400 |
11 abr 2024 | 24,85 | 24,87 | 24,64 | 24,87 | 24,87 | 66.400 |
10 abr 2024 | 24,79 | 24,86 | 24,44 | 24,86 | 24,86 | 57.300 |
09 abr 2024 | 24,93 | 24,98 | 24,78 | 24,98 | 24,98 | 33.800 |
08 abr 2024 | 24,86 | 24,89 | 24,76 | 24,88 | 24,88 | 21.400 |
05 abr 2024 | 24,67 | 24,90 | 24,63 | 24,89 | 24,89 | 31.900 |
04 abr 2024 | 24,63 | 24,77 | 24,60 | 24,69 | 24,69 | 39.100 |
03 abr 2024 | 24,43 | 24,75 | 24,27 | 24,53 | 24,53 | 92.400 |
02 abr 2024 | 24,09 | 24,50 | 23,92 | 24,50 | 24,50 | 111.300 |
01 abr 2024 | 24,00 | 24,27 | 23,88 | 24,25 | 24,25 | 182.500 |
28 mar 2024 | 24,21 | 24,30 | 23,68 | 23,94 | 23,94 | 311.100 |
27 mar 2024 | 24,07 | 24,26 | 24,05 | 24,19 | 24,19 | 69.200 |
26 mar 2024 | 24,11 | 24,21 | 23,87 | 24,02 | 24,02 | 113.000 |
25 mar 2024 | 24,39 | 24,42 | 24,06 | 24,08 | 24,08 | 62.000 |
22 mar 2024 | 24,50 | 24,50 | 24,36 | 24,47 | 24,47 | 43.700 |
21 mar 2024 | 24,50 | 24,60 | 24,40 | 24,47 | 24,47 | 139.800 |
20 mar 2024 | 24,45 | 24,49 | 24,35 | 24,44 | 24,44 | 66.000 |
19 mar 2024 | 24,41 | 24,49 | 24,31 | 24,44 | 24,44 | 80.400 |
18 mar 2024 | 24,35 | 24,41 | 24,23 | 24,35 | 24,35 | 40.300 |
15 mar 2024 | 24,41 | 24,50 | 24,18 | 24,35 | 24,35 | 45.500 |
14 mar 2024 | 24,48 | 24,53 | 24,39 | 24,48 | 24,48 | 116.400 |
14 mar 2024 | 0.359 Dividendo | |||||
13 mar 2024 | 24,72 | 24,85 | 24,72 | 24,84 | 24,48 | 42.800 |
12 mar 2024 | 24,80 | 24,89 | 24,64 | 24,76 | 24,40 | 71.000 |
11 mar 2024 | 25,24 | 25,24 | 24,79 | 24,81 | 24,45 | 78.200 |
08 mar 2024 | 25,09 | 25,27 | 25,05 | 25,27 | 24,90 | 19.700 |
07 mar 2024 | 25,01 | 25,10 | 24,96 | 25,09 | 24,73 | 53.500 |
06 mar 2024 | 24,92 | 25,03 | 24,81 | 24,99 | 24,63 | 35.400 |
05 mar 2024 | 24,71 | 24,90 | 24,68 | 24,88 | 24,52 | 32.900 |
04 mar 2024 | 24,88 | 24,89 | 24,76 | 24,77 | 24,41 | 23.900 |
01 mar 2024 | 24,95 | 24,95 | 24,76 | 24,88 | 24,52 | 24.800 |
29 feb 2024 | 24,61 | 25,09 | 24,49 | 25,00 | 24,64 | 114.100 |
28 feb 2024 | 24,59 | 24,80 | 24,53 | 24,58 | 24,22 | 39.600 |
27 feb 2024 | 24,62 | 24,62 | 24,50 | 24,53 | 24,18 | 20.900 |
26 feb 2024 | 24,75 | 25,05 | 24,60 | 24,65 | 24,29 | 38.500 |
23 feb 2024 | 24,83 | 25,00 | 24,76 | 24,80 | 24,44 | 41.900 |
22 feb 2024 | 24,91 | 24,91 | 24,75 | 24,75 | 24,39 | 15.800 |
21 feb 2024 | 24,91 | 24,99 | 24,76 | 24,76 | 24,40 | 14.500 |
20 feb 2024 | 24,79 | 25,00 | 24,76 | 24,81 | 24,45 | 24.200 |
16 feb 2024 | 24,90 | 25,00 | 24,80 | 24,85 | 24,49 | 15.500 |
15 feb 2024 | 24,75 | 25,01 | 24,75 | 24,95 | 24,59 | 25.500 |
14 feb 2024 | 24,54 | 24,90 | 24,51 | 24,80 | 24,44 | 39.100 |
13 feb 2024 | 24,75 | 24,93 | 24,34 | 24,54 | 24,19 | 45.800 |
12 feb 2024 | 25,04 | 25,04 | 24,83 | 24,95 | 24,59 | 38.500 |
09 feb 2024 | 24,66 | 25,02 | 24,65 | 24,98 | 24,62 | 40.600 |
08 feb 2024 | 24,51 | 24,78 | 24,44 | 24,73 | 24,37 | 37.400 |
07 feb 2024 | 24,54 | 24,60 | 24,34 | 24,51 | 24,16 | 28.200 |
06 feb 2024 | 24,84 | 24,91 | 24,38 | 24,43 | 24,08 | 21.400 |
05 feb 2024 | 24,76 | 24,90 | 24,63 | 24,72 | 24,36 | 12.500 |
02 feb 2024 | 24,87 | 24,97 | 24,73 | 24,95 | 24,59 | 32.800 |
01 feb 2024 | 24,76 | 24,99 | 24,70 | 24,99 | 24,63 | 23.200 |
31 ene 2024 | 25,03 | 25,03 | 24,72 | 24,73 | 24,37 | 43.000 |
30 ene 2024 | 25,13 | 25,25 | 25,07 | 25,09 | 24,73 | 28.000 |
29 ene 2024 | 25,08 | 25,30 | 25,08 | 25,22 | 24,86 | 26.300 |
26 ene 2024 | 25,34 | 25,34 | 25,07 | 25,10 | 24,74 | 26.600 |
25 ene 2024 | 25,00 | 25,47 | 25,00 | 25,43 | 25,06 | 30.500 |
24 ene 2024 | 25,04 | 25,24 | 25,01 | 25,08 | 24,72 | 48.600 |
23 ene 2024 | 24,95 | 25,05 | 24,91 | 25,01 | 24,65 | 15.600 |
22 ene 2024 | 24,97 | 25,06 | 24,90 | 25,03 | 24,67 | 33.500 |
19 ene 2024 | 24,63 | 24,85 | 24,50 | 24,83 | 24,47 | 23.400 |
18 ene 2024 | 24,58 | 24,72 | 24,51 | 24,68 | 24,32 | 43.400 |
17 ene 2024 | 24,59 | 24,65 | 24,45 | 24,58 | 24,22 | 30.200 |
16 ene 2024 | 24,72 | 24,72 | 24,51 | 24,64 | 24,28 | 20.000 |
12 ene 2024 | 24,82 | 24,85 | 24,60 | 24,85 | 24,49 | 12.400 |
11 ene 2024 | 24,74 | 24,85 | 24,60 | 24,66 | 24,30 | 25.200 |
10 ene 2024 | 24,83 | 24,94 | 24,67 | 24,67 | 24,31 | 23.900 |
09 ene 2024 | 24,62 | 24,92 | 24,49 | 24,75 | 24,39 | 20.600 |
08 ene 2024 | 24,65 | 24,66 | 24,45 | 24,65 | 24,29 | 19.400 |
05 ene 2024 | 24,75 | 24,90 | 24,58 | 24,58 | 24,22 | 19.800 |
04 ene 2024 | 24,65 | 24,97 | 24,65 | 24,82 | 24,46 | 20.000 |
03 ene 2024 | 24,99 | 25,07 | 24,75 | 24,76 | 24,40 | 103.800 |
02 ene 2024 | 24,88 | 25,12 | 24,77 | 25,05 | 24,69 | 56.200 |
29 dic 2023 | 24,66 | 25,05 | 24,53 | 24,98 | 24,62 | 207.300 |
28 dic 2023 | 24,57 | 24,84 | 24,50 | 24,74 | 24,38 | 42.100 |
27 dic 2023 | 24,34 | 24,64 | 24,18 | 24,58 | 24,22 | 52.800 |
26 dic 2023 | 24,49 | 24,56 | 24,21 | 24,21 | 23,86 | 55.900 |
22 dic 2023 | 24,38 | 24,50 | 24,33 | 24,48 | 24,13 | 51.000 |
21 dic 2023 | 24,20 | 24,31 | 24,13 | 24,26 | 23,91 | 51.300 |
20 dic 2023 | 23,95 | 24,21 | 23,95 | 24,10 | 23,75 | 33.600 |
19 dic 2023 | 23,78 | 23,98 | 23,70 | 23,98 | 23,63 | 58.900 |
18 dic 2023 | 23,98 | 23,98 | 23,60 | 23,78 | 23,44 | 32.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |