Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 25,00 | 25,08 | 25,00 | 25,03 | 25,03 | 12.429 |
06 may 2024 | 24,96 | 25,08 | 24,96 | 25,01 | 25,01 | 10.800 |
03 may 2024 | 24,99 | 25,05 | 24,94 | 25,00 | 25,00 | 8000 |
02 may 2024 | 24,70 | 25,08 | 24,70 | 24,93 | 24,93 | 4200 |
01 may 2024 | 24,73 | 24,95 | 24,58 | 24,84 | 24,84 | 7400 |
30 abr 2024 | 24,85 | 25,00 | 24,64 | 24,85 | 24,85 | 30.700 |
29 abr 2024 | 24,40 | 25,17 | 24,38 | 24,92 | 24,92 | 74.900 |
26 abr 2024 | 24,28 | 24,73 | 24,23 | 24,27 | 24,27 | 8100 |
25 abr 2024 | 24,52 | 24,52 | 24,16 | 24,26 | 24,26 | 6200 |
24 abr 2024 | 24,71 | 24,71 | 24,53 | 24,60 | 24,60 | 8700 |
23 abr 2024 | 24,53 | 24,76 | 24,52 | 24,76 | 24,76 | 13.100 |
22 abr 2024 | 24,25 | 24,52 | 24,25 | 24,43 | 24,43 | 3500 |
19 abr 2024 | 24,30 | 24,48 | 24,17 | 24,48 | 24,48 | 4900 |
18 abr 2024 | 24,41 | 24,51 | 24,36 | 24,39 | 24,39 | 8900 |
17 abr 2024 | 24,35 | 24,50 | 24,32 | 24,49 | 24,49 | 5800 |
16 abr 2024 | 24,11 | 24,44 | 24,04 | 24,27 | 24,27 | 13.000 |
15 abr 2024 | 24,33 | 24,42 | 24,06 | 24,23 | 24,23 | 46.900 |
12 abr 2024 | 24,29 | 24,43 | 24,29 | 24,40 | 24,40 | 6300 |
11 abr 2024 | 24,51 | 24,53 | 24,20 | 24,36 | 24,36 | 19.700 |
10 abr 2024 | 24,87 | 24,87 | 24,47 | 24,53 | 24,53 | 12.600 |
09 abr 2024 | 25,00 | 25,00 | 24,89 | 24,89 | 24,89 | 38.500 |
08 abr 2024 | 24,89 | 24,96 | 24,88 | 24,92 | 24,92 | 4100 |
05 abr 2024 | 25,03 | 25,03 | 24,88 | 24,95 | 24,95 | 12.100 |
04 abr 2024 | 25,03 | 25,22 | 24,95 | 25,02 | 25,02 | 8900 |
03 abr 2024 | 24,93 | 25,01 | 24,93 | 24,95 | 24,95 | 6300 |
02 abr 2024 | 25,07 | 25,07 | 24,90 | 24,95 | 24,95 | 19.300 |
01 abr 2024 | 25,00 | 25,24 | 24,93 | 25,17 | 25,17 | 12.400 |
28 mar 2024 | 25,10 | 25,14 | 25,03 | 25,09 | 25,09 | 6300 |
27 mar 2024 | 25,05 | 25,12 | 25,00 | 25,12 | 25,12 | 12.400 |
26 mar 2024 | 25,10 | 25,10 | 25,01 | 25,02 | 25,02 | 11.000 |
25 mar 2024 | 25,10 | 25,10 | 25,03 | 25,03 | 25,03 | 10.700 |
22 mar 2024 | 25,16 | 25,16 | 25,05 | 25,07 | 25,07 | 5500 |
21 mar 2024 | 25,05 | 25,15 | 25,04 | 25,06 | 25,06 | 15.600 |
20 mar 2024 | 25,28 | 25,28 | 25,11 | 25,12 | 25,12 | 9700 |
19 mar 2024 | 25,03 | 25,19 | 25,00 | 25,17 | 25,17 | 14.800 |
18 mar 2024 | 24,90 | 25,03 | 24,87 | 25,01 | 25,01 | 11.900 |
15 mar 2024 | 24,95 | 24,95 | 24,82 | 24,93 | 24,93 | 6100 |
14 mar 2024 | 24,94 | 24,97 | 24,91 | 24,93 | 24,93 | 16.700 |
13 mar 2024 | 24,96 | 25,01 | 24,86 | 25,01 | 25,01 | 7500 |
12 mar 2024 | 24,98 | 24,98 | 24,81 | 24,89 | 24,89 | 4300 |
11 mar 2024 | 24,96 | 24,98 | 24,75 | 24,90 | 24,90 | 11.600 |
08 mar 2024 | 24,92 | 24,93 | 24,86 | 24,90 | 24,90 | 6300 |
07 mar 2024 | 24,79 | 24,97 | 24,72 | 24,75 | 24,75 | 9300 |
06 mar 2024 | 24,80 | 24,83 | 24,65 | 24,74 | 24,74 | 10.600 |
05 mar 2024 | 24,69 | 24,75 | 24,67 | 24,75 | 24,75 | 5100 |
04 mar 2024 | 24,63 | 24,77 | 24,56 | 24,64 | 24,64 | 7900 |
01 mar 2024 | 24,65 | 24,75 | 24,53 | 24,61 | 24,61 | 5100 |
29 feb 2024 | 24,70 | 24,73 | 24,58 | 24,65 | 24,65 | 7300 |
29 feb 2024 | 0.391 Dividendo | |||||
28 feb 2024 | 25,11 | 25,16 | 24,95 | 25,01 | 24,62 | 14.600 |
27 feb 2024 | 25,27 | 25,27 | 25,04 | 25,08 | 24,69 | 22.600 |
26 feb 2024 | 25,25 | 25,25 | 25,14 | 25,21 | 24,82 | 5000 |
23 feb 2024 | 25,11 | 25,26 | 25,07 | 25,21 | 24,82 | 13.400 |
22 feb 2024 | 25,20 | 25,20 | 25,03 | 25,07 | 24,68 | 5500 |
21 feb 2024 | 25,18 | 25,22 | 25,09 | 25,09 | 24,70 | 6200 |
20 feb 2024 | 25,09 | 25,22 | 25,09 | 25,17 | 24,78 | 9100 |
16 feb 2024 | 25,05 | 25,13 | 25,05 | 25,06 | 24,67 | 7500 |
15 feb 2024 | 25,13 | 25,13 | 24,98 | 25,02 | 24,63 | 3400 |
14 feb 2024 | 25,20 | 25,23 | 24,91 | 25,09 | 24,70 | 9600 |
13 feb 2024 | 25,18 | 25,19 | 25,00 | 25,09 | 24,70 | 6300 |
12 feb 2024 | 25,25 | 25,30 | 25,09 | 25,29 | 24,89 | 14.400 |
09 feb 2024 | 25,18 | 25,18 | 25,11 | 25,17 | 24,78 | 6200 |
08 feb 2024 | 25,15 | 25,17 | 25,06 | 25,12 | 24,73 | 8300 |
07 feb 2024 | 25,10 | 25,33 | 25,10 | 25,31 | 24,91 | 9600 |
06 feb 2024 | 25,16 | 25,31 | 25,02 | 25,12 | 24,73 | 12.600 |
05 feb 2024 | 25,20 | 25,29 | 25,20 | 25,23 | 24,84 | 10.400 |
02 feb 2024 | 25,18 | 25,33 | 25,18 | 25,22 | 24,83 | 7300 |
01 feb 2024 | 25,25 | 25,25 | 25,06 | 25,20 | 24,81 | 39.000 |
31 ene 2024 | 25,25 | 25,25 | 25,10 | 25,16 | 24,77 | 133.300 |
30 ene 2024 | 25,18 | 25,25 | 25,16 | 25,25 | 24,86 | 8600 |
29 ene 2024 | 25,18 | 25,45 | 25,03 | 25,16 | 24,77 | 59.200 |
26 ene 2024 | 25,08 | 25,10 | 25,01 | 25,09 | 24,70 | 6200 |
25 ene 2024 | 25,02 | 25,18 | 25,02 | 25,10 | 24,71 | 17.900 |
24 ene 2024 | 25,11 | 25,11 | 25,01 | 25,02 | 24,63 | 4400 |
23 ene 2024 | 25,11 | 25,11 | 25,04 | 25,06 | 24,67 | 6100 |
22 ene 2024 | 25,03 | 25,09 | 25,02 | 25,09 | 24,70 | 7000 |
19 ene 2024 | 24,92 | 25,04 | 24,77 | 25,03 | 24,64 | 11.100 |
18 ene 2024 | 24,93 | 25,05 | 24,83 | 24,83 | 24,44 | 15.900 |
17 ene 2024 | 24,89 | 24,94 | 24,83 | 24,87 | 24,48 | 9300 |
16 ene 2024 | 24,92 | 25,01 | 24,85 | 24,89 | 24,50 | 12.500 |
12 ene 2024 | 25,10 | 25,10 | 24,95 | 24,95 | 24,56 | 5600 |
11 ene 2024 | 24,82 | 25,05 | 24,82 | 24,97 | 24,58 | 8300 |
10 ene 2024 | 25,00 | 25,10 | 24,87 | 24,91 | 24,52 | 26.900 |
09 ene 2024 | 25,04 | 25,05 | 25,00 | 25,00 | 24,61 | 6500 |
08 ene 2024 | 25,03 | 25,04 | 24,96 | 25,00 | 24,61 | 16.500 |
05 ene 2024 | 25,02 | 25,10 | 25,00 | 25,03 | 24,64 | 21.800 |
04 ene 2024 | 25,09 | 25,09 | 24,98 | 25,02 | 24,63 | 20.100 |
03 ene 2024 | 24,98 | 25,10 | 24,91 | 25,06 | 24,67 | 13.300 |
02 ene 2024 | 25,11 | 25,16 | 24,95 | 25,07 | 24,68 | 20.600 |
29 dic 2023 | 25,00 | 25,27 | 24,93 | 25,23 | 24,84 | 345.800 |
28 dic 2023 | 24,95 | 25,08 | 24,93 | 24,93 | 24,54 | 25.400 |
27 dic 2023 | 24,91 | 25,02 | 24,81 | 24,93 | 24,54 | 27.700 |
26 dic 2023 | 24,73 | 24,95 | 24,73 | 24,81 | 24,42 | 16.500 |
22 dic 2023 | 24,88 | 25,02 | 24,74 | 24,74 | 24,35 | 17.600 |
21 dic 2023 | 24,89 | 24,90 | 24,61 | 24,78 | 24,39 | 9800 |
20 dic 2023 | 24,74 | 24,86 | 24,57 | 24,80 | 24,41 | 18.100 |
19 dic 2023 | 24,45 | 24,73 | 24,43 | 24,69 | 24,30 | 22.900 |
18 dic 2023 | 24,72 | 24,76 | 24,45 | 24,53 | 24,15 | 16.300 |
15 dic 2023 | 24,80 | 24,80 | 24,63 | 24,63 | 24,24 | 13.700 |
14 dic 2023 | 24,79 | 24,79 | 24,38 | 24,69 | 24,30 | 19.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |