Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | 100 |
29 abr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
26 abr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
25 abr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
24 abr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
23 abr 2024 | 23,78 | 23,78 | 23,20 | 23,76 | 23,76 | 800 |
22 abr 2024 | 21,60 | 23,70 | 21,60 | 23,70 | 23,70 | 500 |
19 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
18 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
17 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
16 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
15 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
12 abr 2024 | 23,49 | 23,49 | 23,47 | 23,48 | 23,48 | 1100 |
11 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
10 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
09 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | 200 |
08 abr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | 200 |
05 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
04 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
03 abr 2024 | 23,36 | 24,48 | 23,36 | 24,48 | 24,48 | 300 |
02 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 300 |
01 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 100 |
28 mar 2024 | 24,50 | 24,50 | 24,25 | 24,50 | 24,50 | 2000 |
27 mar 2024 | 24,22 | 27,58 | 24,22 | 25,00 | 25,00 | 7800 |
26 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
25 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
22 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 400 |
21 mar 2024 | 23,21 | 23,72 | 23,21 | 23,50 | 23,50 | 2600 |
20 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
19 mar 2024 | 24,25 | 24,27 | 24,22 | 24,27 | 24,27 | 1100 |
18 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 400 |
15 mar 2024 | 23,40 | 23,40 | 23,00 | 23,00 | 23,00 | 1100 |
14 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
14 mar 2024 | 0.438 Dividendo | |||||
13 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,06 | 600 |
12 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,06 | 200 |
11 mar 2024 | 24,14 | 24,23 | 23,08 | 23,08 | 22,65 | 300 |
08 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
07 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
06 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
05 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
04 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
01 mar 2024 | 23,70 | 23,70 | 23,66 | 23,70 | 23,26 | 600 |
29 feb 2024 | 23,35 | 24,10 | 23,35 | 24,10 | 23,65 | 9700 |
28 feb 2024 | 22,59 | 22,88 | 22,31 | 22,76 | 22,34 | 4200 |
27 feb 2024 | 22,55 | 22,59 | 22,55 | 22,59 | 22,17 | 500 |
26 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,81 | 300 |
23 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,86 | - |
22 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,86 | - |
21 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,86 | 900 |
20 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,14 | - |
16 feb 2024 | 22,84 | 22,84 | 22,56 | 22,56 | 22,14 | 700 |
15 feb 2024 | 22,81 | 22,94 | 22,56 | 22,56 | 22,14 | 1600 |
14 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,57 | - |
13 feb 2024 | 23,09 | 23,09 | 23,00 | 23,00 | 22,57 | 700 |
12 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 22,69 | 400 |
09 feb 2024 | 23,09 | 23,10 | 23,09 | 23,09 | 22,66 | 400 |
08 feb 2024 | 23,31 | 23,31 | 23,09 | 23,09 | 22,66 | 1100 |
07 feb 2024 | 23,23 | 23,23 | 23,21 | 23,21 | 22,78 | 300 |
06 feb 2024 | 23,25 | 23,94 | 23,25 | 23,94 | 23,49 | 800 |
05 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,93 | - |
02 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,93 | - |
01 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,93 | 1200 |
31 ene 2024 | 23,71 | 24,00 | 23,65 | 24,00 | 23,55 | 3400 |
30 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,93 | - |
29 ene 2024 | 23,30 | 23,37 | 23,30 | 23,37 | 22,93 | 300 |
26 ene 2024 | 23,28 | 23,28 | 23,27 | 23,27 | 22,84 | 1200 |
25 ene 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 22,80 | 300 |
24 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | - |
23 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | - |
22 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | - |
19 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | - |
18 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | 1200 |
17 ene 2024 | 23,20 | 23,23 | 23,20 | 23,23 | 22,80 | 400 |
16 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 22,76 | 200 |
12 ene 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,99 | 300 |
11 ene 2024 | 23,41 | 23,45 | 22,85 | 23,10 | 22,67 | 3800 |
10 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | - |
09 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | - |
08 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | - |
05 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | 200 |
04 ene 2024 | 23,41 | 23,45 | 23,41 | 23,45 | 23,02 | 500 |
03 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | - |
02 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | 100 |
29 dic 2023 | 23,64 | 23,64 | 23,64 | 23,64 | 23,20 | - |
28 dic 2023 | 23,45 | 23,64 | 23,45 | 23,64 | 23,20 | 400 |
27 dic 2023 | 23,22 | 23,35 | 22,84 | 23,35 | 22,91 | 6100 |
26 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,62 | - |
22 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,62 | - |
21 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,62 | - |
20 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,62 | 500 |
19 dic 2023 | 23,45 | 23,48 | 23,05 | 23,05 | 22,62 | 2500 |
18 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,23 | - |
15 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,23 | - |
14 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,23 | 300 |
14 dic 2023 | 0.438 Dividendo | |||||
13 dic 2023 | 23,24 | 23,24 | 23,16 | 23,16 | 22,29 | 500 |
12 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,63 | - |
11 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,63 | - |
08 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |