Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 24,71 | 24,79 | 24,34 | 24,55 | 24,55 | 96.775 |
22 abr 2024 | 25,25 | 25,38 | 24,33 | 24,60 | 24,60 | 541.911 |
19 abr 2024 | 24,85 | 25,21 | 24,62 | 25,09 | 25,09 | 443.747 |
18 abr 2024 | 25,06 | 25,13 | 24,87 | 25,06 | 25,06 | 551.893 |
17 abr 2024 | 24,79 | 25,19 | 24,70 | 24,98 | 24,98 | 340.083 |
16 abr 2024 | 25,25 | 25,33 | 24,53 | 24,79 | 24,79 | 565.976 |
15 abr 2024 | 25,55 | 25,90 | 25,52 | 25,52 | 25,52 | 248.622 |
12 abr 2024 | 25,50 | 26,06 | 25,40 | 25,50 | 25,50 | 419.877 |
11 abr 2024 | 25,75 | 25,75 | 25,03 | 25,23 | 25,23 | 647.857 |
10 abr 2024 | 26,26 | 26,83 | 25,81 | 25,92 | 25,92 | 437.417 |
09 abr 2024 | 26,33 | 26,47 | 26,05 | 26,12 | 26,12 | 291.918 |
08 abr 2024 | 25,86 | 26,65 | 25,72 | 26,38 | 26,38 | 393.508 |
05 abr 2024 | 25,22 | 25,87 | 25,19 | 25,86 | 25,86 | 565.485 |
04 abr 2024 | 24,16 | 25,51 | 24,10 | 25,51 | 25,51 | 632.037 |
03 abr 2024 | 24,39 | 24,57 | 23,94 | 24,16 | 24,16 | 405.946 |
02 abr 2024 | 24,41 | 24,94 | 24,23 | 24,39 | 24,39 | 410.188 |
28 mar 2024 | 24,87 | 25,09 | 24,29 | 24,39 | 24,39 | 537.103 |
27 mar 2024 | 23,89 | 25,18 | 23,88 | 24,82 | 24,82 | 727.529 |
26 mar 2024 | 24,18 | 24,25 | 23,48 | 23,73 | 23,73 | 566.772 |
25 mar 2024 | 24,16 | 24,46 | 23,93 | 24,18 | 24,18 | 595.703 |
25 mar 2024 | 0.68 Dividendo | |||||
22 mar 2024 | 25,32 | 25,40 | 24,34 | 24,81 | 24,13 | 1.083.746 |
21 mar 2024 | 25,34 | 25,73 | 25,06 | 25,37 | 24,67 | 399.593 |
20 mar 2024 | 25,15 | 25,18 | 24,74 | 25,02 | 24,33 | 376.760 |
19 mar 2024 | 25,10 | 25,45 | 25,04 | 25,22 | 24,53 | 270.446 |
18 mar 2024 | 25,13 | 25,50 | 24,94 | 25,07 | 24,38 | 343.689 |
15 mar 2024 | 24,78 | 25,29 | 24,78 | 25,04 | 24,35 | 636.264 |
14 mar 2024 | 24,90 | 25,31 | 24,78 | 24,78 | 24,10 | 429.845 |
13 mar 2024 | 24,74 | 24,90 | 24,69 | 24,80 | 24,12 | 234.421 |
12 mar 2024 | 24,55 | 24,86 | 24,40 | 24,71 | 24,03 | 348.422 |
11 mar 2024 | 24,64 | 24,70 | 24,39 | 24,55 | 23,88 | 293.931 |
08 mar 2024 | 24,51 | 24,97 | 24,25 | 24,71 | 24,03 | 822.848 |
07 mar 2024 | 24,07 | 24,68 | 23,75 | 24,50 | 23,83 | 659.625 |
06 mar 2024 | 24,07 | 24,23 | 23,97 | 24,15 | 23,49 | 460.231 |
05 mar 2024 | 23,86 | 24,30 | 23,85 | 24,07 | 23,41 | 350.699 |
04 mar 2024 | 24,44 | 24,44 | 23,88 | 24,03 | 23,37 | 323.344 |
01 mar 2024 | 24,21 | 24,44 | 23,96 | 24,44 | 23,77 | 346.732 |
29 feb 2024 | 24,59 | 24,70 | 23,56 | 24,21 | 23,55 | 807.536 |
28 feb 2024 | 24,46 | 24,68 | 24,24 | 24,49 | 23,82 | 359.265 |
27 feb 2024 | 24,20 | 24,55 | 24,20 | 24,44 | 23,77 | 292.542 |
26 feb 2024 | 24,39 | 24,40 | 24,13 | 24,16 | 23,50 | 283.131 |
23 feb 2024 | 24,61 | 24,68 | 24,32 | 24,39 | 23,72 | 306.290 |
22 feb 2024 | 25,12 | 25,27 | 24,54 | 24,61 | 23,94 | 275.817 |
21 feb 2024 | 24,75 | 25,11 | 24,61 | 24,89 | 24,21 | 211.726 |
20 feb 2024 | 25,10 | 25,15 | 24,14 | 24,71 | 24,03 | 498.973 |
19 feb 2024 | 25,82 | 25,82 | 25,15 | 25,15 | 24,46 | 405.395 |
16 feb 2024 | 25,42 | 26,17 | 25,26 | 25,89 | 25,18 | 480.780 |
15 feb 2024 | 25,59 | 25,73 | 25,32 | 25,32 | 24,63 | 384.775 |
14 feb 2024 | 25,16 | 25,51 | 24,84 | 25,38 | 24,68 | 476.775 |
13 feb 2024 | 25,75 | 25,80 | 24,69 | 24,79 | 24,11 | 526.632 |
12 feb 2024 | 25,80 | 26,39 | 25,77 | 25,81 | 25,10 | 355.051 |
09 feb 2024 | 25,68 | 25,84 | 25,53 | 25,74 | 25,03 | 354.659 |
08 feb 2024 | 26,20 | 26,42 | 25,02 | 25,65 | 24,95 | 848.893 |
07 feb 2024 | 25,99 | 27,82 | 25,11 | 26,13 | 25,41 | 1.439.226 |
06 feb 2024 | 25,77 | 25,96 | 25,55 | 25,96 | 25,25 | 438.593 |
05 feb 2024 | 26,30 | 26,38 | 25,62 | 25,62 | 24,92 | 424.863 |
02 feb 2024 | 26,38 | 26,53 | 26,20 | 26,26 | 25,54 | 274.151 |
01 feb 2024 | 26,26 | 26,62 | 26,18 | 26,26 | 25,54 | 344.106 |
31 ene 2024 | 26,29 | 26,53 | 26,17 | 26,25 | 25,53 | 360.361 |
30 ene 2024 | 25,90 | 26,54 | 25,90 | 26,21 | 25,49 | 783.677 |
29 ene 2024 | 25,71 | 25,82 | 25,28 | 25,78 | 25,07 | 862.273 |
26 ene 2024 | 25,62 | 25,83 | 25,37 | 25,71 | 25,01 | 340.594 |
25 ene 2024 | 25,88 | 26,05 | 25,52 | 25,58 | 24,88 | 454.313 |
24 ene 2024 | 26,20 | 26,46 | 26,00 | 26,00 | 25,29 | 380.715 |
23 ene 2024 | 25,54 | 26,06 | 25,52 | 26,03 | 25,32 | 418.953 |
22 ene 2024 | 25,35 | 25,60 | 25,14 | 25,48 | 24,78 | 624.842 |
19 ene 2024 | 25,24 | 25,51 | 25,10 | 25,21 | 24,52 | 228.686 |
18 ene 2024 | 24,97 | 25,27 | 24,86 | 25,19 | 24,50 | 271.511 |
17 ene 2024 | 24,89 | 24,96 | 24,62 | 24,94 | 24,26 | 409.247 |
16 ene 2024 | 25,20 | 25,32 | 24,97 | 25,12 | 24,43 | 257.642 |
15 ene 2024 | 25,50 | 25,56 | 25,32 | 25,33 | 24,64 | 241.745 |
12 ene 2024 | 25,33 | 25,61 | 25,28 | 25,47 | 24,77 | 398.542 |
11 ene 2024 | 25,37 | 25,66 | 25,20 | 25,20 | 24,51 | 564.761 |
10 ene 2024 | 25,39 | 25,40 | 24,97 | 25,15 | 24,46 | 610.975 |
09 ene 2024 | 25,25 | 25,56 | 25,16 | 25,39 | 24,69 | 716.372 |
08 ene 2024 | 24,83 | 25,24 | 24,50 | 25,21 | 24,52 | 390.698 |
05 ene 2024 | 25,35 | 25,47 | 24,62 | 24,80 | 24,12 | 675.703 |
04 ene 2024 | 25,20 | 25,54 | 25,13 | 25,44 | 24,74 | 402.950 |
03 ene 2024 | 25,95 | 26,06 | 25,06 | 25,20 | 24,51 | 647.290 |
02 ene 2024 | 26,20 | 26,77 | 25,95 | 25,95 | 25,24 | 584.212 |
29 dic 2023 | 26,30 | 26,47 | 25,96 | 26,14 | 25,42 | 376.077 |
28 dic 2023 | 26,80 | 26,89 | 25,97 | 26,37 | 25,65 | 434.176 |
27 dic 2023 | 26,54 | 26,86 | 26,45 | 26,75 | 26,02 | 331.629 |
22 dic 2023 | 25,99 | 26,53 | 25,94 | 26,53 | 25,80 | 378.575 |
21 dic 2023 | 25,57 | 25,97 | 25,46 | 25,97 | 25,26 | 335.101 |
20 dic 2023 | 25,91 | 25,93 | 25,59 | 25,77 | 25,06 | 463.875 |
19 dic 2023 | 25,46 | 25,84 | 25,46 | 25,84 | 25,13 | 507.935 |
18 dic 2023 | 26,00 | 26,03 | 25,29 | 25,46 | 24,76 | 563.053 |
15 dic 2023 | 25,90 | 26,22 | 25,76 | 26,10 | 25,38 | 701.285 |
14 dic 2023 | 25,25 | 25,67 | 25,14 | 25,67 | 24,97 | 602.156 |
13 dic 2023 | 25,09 | 25,10 | 24,67 | 24,76 | 24,08 | 486.313 |
12 dic 2023 | 25,19 | 25,27 | 24,85 | 25,13 | 24,44 | 387.380 |
11 dic 2023 | 25,43 | 25,45 | 25,17 | 25,34 | 24,65 | 394.876 |
08 dic 2023 | 25,10 | 25,63 | 24,97 | 25,54 | 24,84 | 424.208 |
07 dic 2023 | 24,85 | 25,20 | 24,70 | 25,10 | 24,41 | 414.547 |
05 dic 2023 | 24,41 | 24,84 | 24,40 | 24,80 | 24,12 | 257.686 |
04 dic 2023 | 24,86 | 24,91 | 24,38 | 24,46 | 23,79 | 359.796 |
01 dic 2023 | 24,50 | 25,04 | 24,50 | 24,86 | 24,18 | 465.224 |
30 nov 2023 | 24,45 | 24,60 | 24,30 | 24,47 | 23,80 | 519.738 |
29 nov 2023 | 23,45 | 24,61 | 23,45 | 24,40 | 23,73 | 463.231 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |