Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 300 |
09 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 1500 |
08 may 2024 | 24,25 | 24,25 | 23,80 | 23,80 | 23,80 | 200 |
07 may 2024 | 23,93 | 24,82 | 23,93 | 24,82 | 24,82 | 400 |
06 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | 4300 |
03 may 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | 100 |
02 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
01 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
30 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
29 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 13.800 |
29 abr 2024 | 0.588 Dividendo | |||||
26 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,01 | - |
25 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,01 | - |
24 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,01 | 2700 |
23 abr 2024 | 21,95 | 22,38 | 21,45 | 22,38 | 21,77 | 800 |
22 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,26 | - |
19 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,26 | - |
18 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,26 | 1600 |
17 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | - |
16 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | - |
15 abr 2024 | 22,90 | 22,90 | 22,43 | 22,43 | 21,82 | 3500 |
12 abr 2024 | 22,57 | 22,57 | 22,38 | 22,38 | 21,77 | 100 |
11 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 21,61 | 100 |
10 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,37 | - |
09 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,37 | - |
08 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,37 | - |
05 abr 2024 | 22,24 | 22,24 | 21,97 | 21,97 | 21,37 | 100 |
04 abr 2024 | 22,40 | 22,58 | 22,40 | 22,58 | 21,97 | 29.000 |
03 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,40 | 300 |
02 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,29 | - |
01 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,29 | 100 |
28 mar 2024 | 21,28 | 21,70 | 21,28 | 21,70 | 21,11 | 3800 |
27 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 20,92 | 100 |
26 mar 2024 | 22,34 | 22,34 | 22,00 | 22,00 | 21,40 | 200 |
25 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 22,42 | 100 |
22 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,13 | 1200 |
21 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | - |
20 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | 100 |
19 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,64 | 100 |
18 mar 2024 | 22,60 | 22,60 | 22,58 | 22,58 | 21,97 | 300 |
15 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 21,49 | - |
14 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 21,49 | 200 |
13 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,16 | 100 |
12 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 21,85 | 100 |
11 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 21,85 | 100 |
08 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,11 | 100 |
07 mar 2024 | 22,47 | 22,57 | 22,47 | 22,57 | 21,96 | 400 |
06 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,16 | - |
05 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,16 | 100 |
04 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,19 | 100 |
01 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,26 | - |
29 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,26 | 9700 |
28 feb 2024 | 20,91 | 20,91 | 20,77 | 20,77 | 20,20 | 100 |
27 feb 2024 | 21,17 | 21,18 | 21,17 | 21,18 | 20,60 | 200 |
26 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 20,80 | - |
23 feb 2024 | 21,62 | 21,62 | 21,38 | 21,38 | 20,80 | 1600 |
22 feb 2024 | 21,00 | 21,00 | 20,99 | 20,99 | 20,42 | 200 |
21 feb 2024 | 21,60 | 21,60 | 21,17 | 21,50 | 20,91 | 600 |
20 feb 2024 | 21,86 | 21,90 | 21,50 | 21,50 | 20,91 | 400 |
16 feb 2024 | 22,23 | 22,23 | 21,51 | 21,51 | 20,92 | 3800 |
15 feb 2024 | 22,68 | 22,68 | 22,32 | 22,32 | 21,71 | 2600 |
14 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,06 | - |
13 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,06 | - |
12 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,06 | 100 |
09 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,33 | 2200 |
08 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,31 | - |
07 feb 2024 | 22,00 | 22,00 | 21,91 | 21,91 | 21,31 | 200 |
06 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 21,47 | - |
05 feb 2024 | 22,44 | 22,44 | 22,07 | 22,07 | 21,47 | 100 |
02 feb 2024 | 22,10 | 22,49 | 22,10 | 22,49 | 21,88 | 300 |
01 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | 100 |
31 ene 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 21,77 | - |
30 ene 2024 | 22,35 | 22,38 | 22,35 | 22,38 | 21,77 | 500 |
29 ene 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,33 | 100 |
26 ene 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,79 | 200 |
25 ene 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,79 | 1100 |
24 ene 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,79 | 100 |
23 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 22,52 | 100 |
22 ene 2024 | 22,37 | 22,69 | 22,37 | 22,69 | 22,07 | 400 |
19 ene 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,09 | - |
18 ene 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,09 | 3100 |
17 ene 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,09 | 100 |
16 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,05 | - |
12 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,05 | 100 |
11 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,67 | 100 |
10 ene 2024 | 23,50 | 23,50 | 23,00 | 23,00 | 22,37 | 100 |
09 ene 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,71 | 100 |
08 ene 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,17 | 400 |
05 ene 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 25,37 | 100 |
04 ene 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,28 | - |
03 ene 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,28 | 100 |
02 ene 2024 | 26,59 | 26,59 | 26,58 | 26,58 | 25,86 | 100 |
29 dic 2023 | 27,18 | 27,39 | 27,18 | 27,39 | 26,64 | 400 |
28 dic 2023 | 26,90 | 27,45 | 26,90 | 27,45 | 26,70 | 3800 |
27 dic 2023 | 27,45 | 27,45 | 26,79 | 26,79 | 26,06 | 1500 |
26 dic 2023 | 26,15 | 26,15 | 26,15 | 26,15 | 25,44 | 100 |
22 dic 2023 | 27,31 | 27,31 | 26,91 | 26,91 | 26,18 | 200 |
21 dic 2023 | 27,20 | 27,20 | 26,40 | 26,40 | 25,68 | 300 |
20 dic 2023 | 26,86 | 26,86 | 26,86 | 26,86 | 26,13 | - |
19 dic 2023 | 26,86 | 26,86 | 26,86 | 26,86 | 26,13 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |