Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 24,90 | 25,04 | 24,72 | 24,76 | 24,76 | 385.200 |
24 jun 2024 | 24,71 | 25,24 | 24,63 | 25,10 | 25,10 | 488.100 |
21 jun 2024 | 24,70 | 24,70 | 24,32 | 24,61 | 24,61 | 1.606.000 |
20 jun 2024 | 24,80 | 24,99 | 24,60 | 24,66 | 24,66 | 413.200 |
18 jun 2024 | 24,67 | 25,32 | 24,58 | 24,97 | 24,97 | 621.700 |
17 jun 2024 | 24,17 | 24,67 | 24,04 | 24,67 | 24,67 | 419.300 |
14 jun 2024 | 24,36 | 24,45 | 24,10 | 24,22 | 24,22 | 371.800 |
14 jun 2024 | 0.23 Dividendo | |||||
13 jun 2024 | 25,01 | 25,02 | 24,56 | 24,83 | 24,60 | 467.800 |
12 jun 2024 | 25,18 | 25,70 | 24,79 | 25,05 | 24,82 | 501.500 |
11 jun 2024 | 24,39 | 24,60 | 24,17 | 24,44 | 24,21 | 430.000 |
10 jun 2024 | 24,82 | 24,82 | 24,39 | 24,58 | 24,35 | 478.600 |
07 jun 2024 | 24,91 | 25,13 | 24,91 | 25,12 | 24,89 | 483.300 |
06 jun 2024 | 25,03 | 25,23 | 24,89 | 25,17 | 24,94 | 321.900 |
05 jun 2024 | 25,13 | 25,46 | 24,87 | 25,12 | 24,89 | 349.000 |
04 jun 2024 | 25,20 | 25,46 | 24,95 | 24,98 | 24,75 | 317.200 |
03 jun 2024 | 25,93 | 25,93 | 25,24 | 25,51 | 25,27 | 506.800 |
31 may 2024 | 25,46 | 25,69 | 25,06 | 25,66 | 25,42 | 401.700 |
30 may 2024 | 25,37 | 25,53 | 25,16 | 25,37 | 25,13 | 382.400 |
29 may 2024 | 24,88 | 25,12 | 24,57 | 25,00 | 24,77 | 805.100 |
28 may 2024 | 25,76 | 25,76 | 25,21 | 25,33 | 25,10 | 323.800 |
24 may 2024 | 25,84 | 25,84 | 25,45 | 25,57 | 25,33 | 579.100 |
23 may 2024 | 26,70 | 26,70 | 25,60 | 25,68 | 25,44 | 446.300 |
22 may 2024 | 26,69 | 26,78 | 26,41 | 26,62 | 26,37 | 493.800 |
21 may 2024 | 26,75 | 27,02 | 26,68 | 26,84 | 26,59 | 405.200 |
20 may 2024 | 26,94 | 27,11 | 26,77 | 26,78 | 26,53 | 386.500 |
17 may 2024 | 26,99 | 27,30 | 26,86 | 26,96 | 26,71 | 443.800 |
16 may 2024 | 26,92 | 27,00 | 26,73 | 26,85 | 26,60 | 286.300 |
15 may 2024 | 27,10 | 27,33 | 26,64 | 26,94 | 26,69 | 311.900 |
14 may 2024 | 26,85 | 26,90 | 26,52 | 26,82 | 26,57 | 290.300 |
13 may 2024 | 26,91 | 26,91 | 26,51 | 26,54 | 26,29 | 288.200 |
10 may 2024 | 26,69 | 26,78 | 26,43 | 26,64 | 26,39 | 246.000 |
09 may 2024 | 26,45 | 26,73 | 26,29 | 26,71 | 26,46 | 364.900 |
08 may 2024 | 25,95 | 26,42 | 25,77 | 26,37 | 26,13 | 294.800 |
07 may 2024 | 26,54 | 26,67 | 26,26 | 26,28 | 26,04 | 361.700 |
06 may 2024 | 26,44 | 26,59 | 26,34 | 26,39 | 26,15 | 390.300 |
03 may 2024 | 26,45 | 26,67 | 26,15 | 26,32 | 26,08 | 302.900 |
02 may 2024 | 25,83 | 26,12 | 25,71 | 26,05 | 25,81 | 435.700 |
01 may 2024 | 25,46 | 26,18 | 25,46 | 25,66 | 25,42 | 654.300 |
30 abr 2024 | 25,50 | 25,55 | 25,19 | 25,23 | 25,00 | 449.600 |
29 abr 2024 | 26,02 | 26,19 | 25,61 | 25,64 | 25,40 | 474.200 |
26 abr 2024 | 25,89 | 26,28 | 25,87 | 25,98 | 25,74 | 377.400 |
25 abr 2024 | 25,97 | 26,06 | 25,37 | 25,82 | 25,58 | 474.400 |
24 abr 2024 | 25,80 | 26,53 | 25,53 | 26,33 | 26,09 | 595.300 |
23 abr 2024 | 25,54 | 26,30 | 25,31 | 26,18 | 25,94 | 554.000 |
22 abr 2024 | 25,12 | 25,76 | 25,08 | 25,54 | 25,30 | 556.300 |
19 abr 2024 | 24,52 | 25,29 | 24,47 | 25,25 | 25,02 | 1.035.200 |
18 abr 2024 | 24,55 | 24,82 | 24,46 | 24,70 | 24,47 | 476.400 |
17 abr 2024 | 24,84 | 25,11 | 24,55 | 24,57 | 24,34 | 668.900 |
16 abr 2024 | 24,68 | 24,80 | 24,40 | 24,54 | 24,31 | 625.000 |
15 abr 2024 | 24,83 | 25,13 | 24,64 | 24,90 | 24,67 | 857.000 |
12 abr 2024 | 24,57 | 24,82 | 24,51 | 24,78 | 24,55 | 421.300 |
11 abr 2024 | 25,01 | 25,15 | 24,62 | 24,92 | 24,69 | 522.500 |
10 abr 2024 | 25,56 | 26,06 | 24,62 | 24,90 | 24,67 | 952.200 |
09 abr 2024 | 25,72 | 26,14 | 25,69 | 26,13 | 25,89 | 482.300 |
08 abr 2024 | 25,54 | 25,77 | 25,43 | 25,61 | 25,37 | 281.300 |
05 abr 2024 | 25,08 | 25,44 | 24,87 | 25,31 | 25,08 | 372.100 |
04 abr 2024 | 25,52 | 25,79 | 25,18 | 25,25 | 25,02 | 761.700 |
03 abr 2024 | 24,80 | 25,22 | 24,80 | 25,12 | 24,89 | 724.400 |
02 abr 2024 | 25,01 | 25,18 | 24,79 | 25,04 | 24,81 | 734.900 |
01 abr 2024 | 26,14 | 26,27 | 25,28 | 25,29 | 25,06 | 665.600 |
28 mar 2024 | 25,85 | 26,44 | 25,85 | 26,32 | 26,08 | 850.100 |
27 mar 2024 | 24,95 | 25,99 | 24,92 | 25,97 | 25,73 | 578.600 |
26 mar 2024 | 25,28 | 25,28 | 24,74 | 24,75 | 24,52 | 399.800 |
25 mar 2024 | 24,92 | 25,35 | 24,91 | 24,99 | 24,76 | 621.400 |
22 mar 2024 | 25,59 | 25,59 | 24,69 | 24,80 | 24,57 | 897.500 |
21 mar 2024 | 25,51 | 25,85 | 25,38 | 25,47 | 25,23 | 1.250.900 |
20 mar 2024 | 24,62 | 25,68 | 24,57 | 25,35 | 25,12 | 1.394.800 |
19 mar 2024 | 24,75 | 25,05 | 24,71 | 24,76 | 24,53 | 411.800 |
18 mar 2024 | 25,16 | 25,30 | 24,75 | 24,84 | 24,61 | 422.500 |
15 mar 2024 | 24,73 | 25,27 | 24,73 | 25,10 | 24,87 | 1.418.400 |
14 mar 2024 | 25,45 | 25,54 | 24,67 | 24,92 | 24,69 | 681.900 |
14 mar 2024 | 0.23 Dividendo | |||||
13 mar 2024 | 25,47 | 25,93 | 25,47 | 25,71 | 25,24 | 601.100 |
12 mar 2024 | 25,95 | 26,09 | 25,45 | 25,59 | 25,13 | 411.600 |
11 mar 2024 | 26,18 | 26,36 | 26,03 | 26,10 | 25,63 | 331.600 |
08 mar 2024 | 26,74 | 26,74 | 26,15 | 26,22 | 25,74 | 388.900 |
07 mar 2024 | 26,57 | 26,82 | 26,15 | 26,24 | 25,76 | 492.400 |
06 mar 2024 | 26,32 | 26,76 | 25,59 | 26,27 | 25,79 | 500.600 |
05 mar 2024 | 24,89 | 26,32 | 24,85 | 26,26 | 25,78 | 680.400 |
04 mar 2024 | 25,63 | 26,00 | 25,02 | 25,03 | 24,58 | 669.800 |
01 mar 2024 | 25,82 | 25,89 | 25,34 | 25,65 | 25,19 | 402.100 |
29 feb 2024 | 26,17 | 26,51 | 25,82 | 26,01 | 25,54 | 588.900 |
28 feb 2024 | 25,40 | 26,01 | 25,35 | 25,56 | 25,10 | 630.800 |
27 feb 2024 | 25,76 | 25,99 | 25,59 | 25,75 | 25,28 | 1.716.100 |
26 feb 2024 | 25,75 | 26,06 | 25,45 | 25,67 | 25,20 | 569.400 |
23 feb 2024 | 26,19 | 26,39 | 25,81 | 26,06 | 25,59 | 552.100 |
22 feb 2024 | 26,43 | 26,74 | 25,69 | 26,18 | 25,71 | 815.300 |
21 feb 2024 | 26,68 | 26,79 | 26,43 | 26,57 | 26,09 | 665.900 |
20 feb 2024 | 26,75 | 27,14 | 26,73 | 26,79 | 26,30 | 393.000 |
16 feb 2024 | 27,47 | 27,62 | 27,08 | 27,14 | 26,65 | 503.800 |
15 feb 2024 | 26,88 | 28,00 | 26,87 | 27,66 | 27,16 | 776.200 |
14 feb 2024 | 26,54 | 26,73 | 26,06 | 26,63 | 26,15 | 546.900 |
13 feb 2024 | 26,49 | 26,94 | 25,71 | 26,15 | 25,68 | 860.600 |
12 feb 2024 | 27,18 | 28,16 | 27,13 | 27,88 | 27,37 | 547.000 |
09 feb 2024 | 26,99 | 27,35 | 26,53 | 27,24 | 26,75 | 503.400 |
08 feb 2024 | 26,49 | 26,94 | 26,48 | 26,91 | 26,42 | 457.900 |
07 feb 2024 | 26,78 | 26,91 | 26,25 | 26,68 | 26,20 | 484.700 |
06 feb 2024 | 26,74 | 27,08 | 26,56 | 26,77 | 26,28 | 440.300 |
05 feb 2024 | 26,95 | 27,03 | 26,51 | 26,81 | 26,32 | 569.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |