Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 24,20 | 24,58 | 24,08 | 24,41 | 24,41 | 422.006 |
08 jun 2023 | 24,15 | 24,53 | 24,01 | 24,32 | 24,32 | 747.424 |
07 jun 2023 | 23,87 | 24,19 | 23,83 | 24,15 | 24,15 | 728.526 |
06 jun 2023 | 23,99 | 24,24 | 23,63 | 23,63 | 23,63 | 672.668 |
05 jun 2023 | 24,05 | 24,35 | 23,95 | 24,17 | 24,17 | 443.009 |
02 jun 2023 | 23,62 | 23,76 | 23,49 | 23,72 | 23,72 | 308.211 |
01 jun 2023 | 23,30 | 23,51 | 23,16 | 23,42 | 23,42 | 491.537 |
31 may 2023 | 23,52 | 23,52 | 23,17 | 23,38 | 23,38 | 771.057 |
30 may 2023 | 23,98 | 24,00 | 23,33 | 23,44 | 23,44 | 451.943 |
29 may 2023 | 24,44 | 24,49 | 23,97 | 24,00 | 24,00 | 253.118 |
26 may 2023 | 24,04 | 24,32 | 23,97 | 24,16 | 24,16 | 499.282 |
25 may 2023 | 23,96 | 24,05 | 23,77 | 24,01 | 24,01 | 512.954 |
24 may 2023 | 24,20 | 24,38 | 23,94 | 24,15 | 24,15 | 634.561 |
23 may 2023 | 24,35 | 24,45 | 24,22 | 24,38 | 24,38 | 361.241 |
22 may 2023 | 24,31 | 24,48 | 24,17 | 24,22 | 24,22 | 387.967 |
19 may 2023 | 24,19 | 24,34 | 24,12 | 24,22 | 24,22 | 288.104 |
18 may 2023 | 23,99 | 24,00 | 23,75 | 23,96 | 23,96 | 640.268 |
17 may 2023 | 23,51 | 23,73 | 23,43 | 23,70 | 23,70 | 269.836 |
16 may 2023 | 23,73 | 23,98 | 23,66 | 23,81 | 23,81 | 397.850 |
15 may 2023 | 23,79 | 23,95 | 23,43 | 23,86 | 23,86 | 361.765 |
12 may 2023 | 23,83 | 23,86 | 23,61 | 23,63 | 23,63 | 219.838 |
11 may 2023 | 23,92 | 23,92 | 23,70 | 23,70 | 23,70 | 240.195 |
10 may 2023 | 23,64 | 23,88 | 23,54 | 23,77 | 23,77 | 400.796 |
09 may 2023 | 23,68 | 23,70 | 23,50 | 23,57 | 23,57 | 639.826 |
08 may 2023 | 23,84 | 23,87 | 23,51 | 23,68 | 23,68 | 287.608 |
05 may 2023 | 23,28 | 23,55 | 23,21 | 23,44 | 23,44 | 290.111 |
04 may 2023 | 22,54 | 23,37 | 22,54 | 23,36 | 23,36 | 653.018 |
03 may 2023 | 23,11 | 23,30 | 22,73 | 22,84 | 22,84 | 543.420 |
02 may 2023 | 23,98 | 23,98 | 23,48 | 23,55 | 23,55 | 827.421 |
01 may 2023 | 23,77 | 24,13 | 23,77 | 23,93 | 23,93 | 513.123 |
28 abr 2023 | 23,96 | 23,96 | 23,65 | 23,71 | 23,71 | 2.913.063 |
27 abr 2023 | 23,58 | 23,78 | 23,55 | 23,68 | 23,68 | 774.050 |
26 abr 2023 | 23,29 | 23,91 | 23,23 | 23,78 | 23,78 | 1.096.138 |
24 abr 2023 | 23,50 | 23,63 | 23,15 | 23,23 | 23,23 | 495.102 |
21 abr 2023 | 23,00 | 23,49 | 22,87 | 23,40 | 23,40 | 600.433 |
20 abr 2023 | 23,18 | 23,18 | 22,74 | 22,79 | 22,79 | 681.417 |
19 abr 2023 | 23,14 | 23,36 | 22,82 | 23,10 | 23,10 | 1.254.089 |
18 abr 2023 | 23,34 | 23,45 | 22,86 | 23,24 | 23,24 | 2.900.920 |
17 abr 2023 | 23,80 | 23,90 | 23,31 | 23,49 | 23,49 | 496.191 |
14 abr 2023 | 23,78 | 23,87 | 23,56 | 23,73 | 23,73 | 826.142 |
13 abr 2023 | 23,86 | 24,00 | 23,58 | 23,76 | 23,76 | 676.152 |
12 abr 2023 | 23,86 | 23,98 | 23,73 | 23,81 | 23,81 | 455.820 |
11 abr 2023 | 23,80 | 23,92 | 23,57 | 23,65 | 23,65 | 517.048 |
11 abr 2023 | 0.23 Dividendo | |||||
06 abr 2023 | 24,05 | 24,10 | 23,54 | 23,74 | 23,51 | 1.507.716 |
05 abr 2023 | 23,48 | 23,97 | 23,38 | 23,91 | 23,68 | 612.024 |
04 abr 2023 | 24,08 | 24,15 | 23,58 | 23,67 | 23,44 | 1.522.192 |
03 abr 2023 | 23,28 | 24,08 | 23,18 | 23,95 | 23,72 | 385.047 |
31 mar 2023 | 23,26 | 23,45 | 23,02 | 23,10 | 22,88 | 561.653 |
30 mar 2023 | 23,24 | 23,29 | 23,03 | 23,15 | 22,93 | 279.299 |
29 mar 2023 | 23,24 | 23,36 | 23,12 | 23,13 | 22,91 | 204.589 |
28 mar 2023 | 23,13 | 23,38 | 22,92 | 23,17 | 22,95 | 351.385 |
27 mar 2023 | 23,24 | 23,41 | 23,05 | 23,29 | 23,06 | 220.207 |
24 mar 2023 | 22,87 | 23,30 | 22,85 | 23,17 | 22,95 | 298.251 |
23 mar 2023 | 22,95 | 23,22 | 22,90 | 23,02 | 22,80 | 462.688 |
22 mar 2023 | 23,43 | 23,50 | 23,12 | 23,24 | 23,01 | 420.044 |
21 mar 2023 | 22,93 | 23,18 | 22,76 | 23,09 | 22,87 | 279.310 |
20 mar 2023 | 22,91 | 23,08 | 22,56 | 22,66 | 22,44 | 239.756 |
17 mar 2023 | 22,95 | 23,28 | 22,82 | 23,10 | 22,88 | 1.109.554 |
16 mar 2023 | 23,49 | 23,49 | 22,92 | 23,14 | 22,92 | 694.370 |
15 mar 2023 | 23,45 | 23,61 | 23,26 | 23,54 | 23,31 | 497.092 |
14 mar 2023 | 23,53 | 23,57 | 22,91 | 23,23 | 23,00 | 700.558 |
13 mar 2023 | 23,98 | 24,09 | 23,52 | 23,80 | 23,57 | 363.251 |
10 mar 2023 | 24,28 | 24,40 | 24,14 | 24,20 | 23,97 | 326.469 |
09 mar 2023 | 24,85 | 24,89 | 24,51 | 24,60 | 24,36 | 449.156 |
08 mar 2023 | 24,49 | 24,68 | 24,10 | 24,62 | 24,38 | 549.541 |
07 mar 2023 | 24,54 | 24,82 | 24,54 | 24,67 | 24,43 | 299.698 |
06 mar 2023 | 24,98 | 24,98 | 24,75 | 24,85 | 24,61 | 320.077 |
03 mar 2023 | 24,73 | 24,79 | 24,49 | 24,70 | 24,46 | 210.994 |
02 mar 2023 | 24,83 | 24,89 | 24,56 | 24,73 | 24,49 | 483.295 |
01 mar 2023 | 24,15 | 24,75 | 24,15 | 24,57 | 24,33 | 389.809 |
28 feb 2023 | 24,80 | 24,80 | 24,36 | 24,48 | 24,24 | 558.428 |
27 feb 2023 | 24,57 | 24,67 | 24,21 | 24,46 | 24,22 | 280.592 |
24 feb 2023 | 24,64 | 24,83 | 24,37 | 24,71 | 24,47 | 494.346 |
23 feb 2023 | 24,55 | 24,63 | 24,21 | 24,54 | 24,30 | 619.156 |
22 feb 2023 | 24,42 | 24,88 | 24,30 | 24,55 | 24,31 | 608.874 |
21 feb 2023 | 24,26 | 24,64 | 24,15 | 24,64 | 24,40 | 367.715 |
20 feb 2023 | 24,00 | 24,50 | 23,96 | 24,44 | 24,20 | 486.420 |
17 feb 2023 | 23,88 | 24,40 | 23,72 | 24,39 | 24,15 | 598.577 |
16 feb 2023 | 24,02 | 24,21 | 23,61 | 23,98 | 23,75 | 533.056 |
15 feb 2023 | 23,21 | 24,53 | 22,49 | 23,60 | 23,37 | 843.787 |
14 feb 2023 | 23,54 | 23,61 | 23,04 | 23,29 | 23,06 | 955.266 |
13 feb 2023 | 22,64 | 23,70 | 22,64 | 23,53 | 23,30 | 915.667 |
10 feb 2023 | 22,75 | 23,12 | 22,31 | 22,99 | 22,77 | 256.431 |
09 feb 2023 | 22,90 | 23,05 | 22,82 | 23,04 | 22,82 | 577.501 |
08 feb 2023 | 22,53 | 23,20 | 22,44 | 22,89 | 22,67 | 591.619 |
07 feb 2023 | 22,25 | 22,60 | 22,25 | 22,39 | 22,17 | 239.908 |
06 feb 2023 | 22,72 | 22,94 | 22,40 | 22,44 | 22,22 | 220.769 |
03 feb 2023 | 22,91 | 22,92 | 22,62 | 22,71 | 22,49 | 317.448 |
02 feb 2023 | 22,77 | 22,98 | 22,63 | 22,87 | 22,65 | 442.704 |
01 feb 2023 | 22,79 | 22,79 | 22,41 | 22,55 | 22,33 | 306.657 |
31 ene 2023 | 22,52 | 22,72 | 22,46 | 22,67 | 22,45 | 360.022 |
30 ene 2023 | 22,86 | 22,93 | 22,60 | 22,68 | 22,46 | 267.923 |
27 ene 2023 | 22,83 | 22,87 | 22,56 | 22,67 | 22,45 | 378.619 |
25 ene 2023 | 22,60 | 22,95 | 22,45 | 22,80 | 22,58 | 317.614 |
24 ene 2023 | 22,82 | 22,96 | 22,54 | 22,70 | 22,48 | 301.120 |
23 ene 2023 | 22,63 | 22,82 | 22,42 | 22,82 | 22,60 | 416.402 |
20 ene 2023 | 22,93 | 22,93 | 22,52 | 22,63 | 22,41 | 429.179 |
19 ene 2023 | 23,14 | 23,14 | 22,76 | 22,87 | 22,65 | 350.217 |
18 ene 2023 | 22,68 | 22,91 | 22,46 | 22,91 | 22,69 | 403.918 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |