Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 20,33 | 20,63 | 20,17 | 20,55 | 20,55 | 3.605.700 |
24 abr 2024 | 20,54 | 20,67 | 20,17 | 20,64 | 20,64 | 4.573.100 |
23 abr 2024 | 20,32 | 20,97 | 20,27 | 20,57 | 20,57 | 7.411.400 |
22 abr 2024 | 21,22 | 21,25 | 20,85 | 21,11 | 21,11 | 4.905.300 |
19 abr 2024 | 21,12 | 21,35 | 20,81 | 21,02 | 21,02 | 5.366.400 |
18 abr 2024 | 21,68 | 21,71 | 20,99 | 21,07 | 21,07 | 4.831.000 |
17 abr 2024 | 21,77 | 21,89 | 21,45 | 21,56 | 21,56 | 6.511.100 |
16 abr 2024 | 22,16 | 22,16 | 21,52 | 21,70 | 21,70 | 10.744.800 |
15 abr 2024 | 23,09 | 23,53 | 22,43 | 22,55 | 22,55 | 6.210.000 |
12 abr 2024 | 23,73 | 23,93 | 23,24 | 23,36 | 23,36 | 5.279.500 |
11 abr 2024 | 24,12 | 24,23 | 23,83 | 24,10 | 24,10 | 4.160.700 |
10 abr 2024 | 24,82 | 24,85 | 24,04 | 24,19 | 24,19 | 6.573.500 |
09 abr 2024 | 25,18 | 25,43 | 24,85 | 25,33 | 25,33 | 5.731.500 |
08 abr 2024 | 24,82 | 25,06 | 24,68 | 24,97 | 24,97 | 2.447.100 |
05 abr 2024 | 24,83 | 24,97 | 24,42 | 24,67 | 24,67 | 3.742.800 |
04 abr 2024 | 25,29 | 25,53 | 24,80 | 24,96 | 24,96 | 4.224.600 |
03 abr 2024 | 24,91 | 25,24 | 24,63 | 24,91 | 24,91 | 5.710.100 |
02 abr 2024 | 25,00 | 25,60 | 24,73 | 25,11 | 25,11 | 5.205.600 |
01 abr 2024 | 25,65 | 25,66 | 25,04 | 25,22 | 25,22 | 4.997.900 |
28 mar 2024 | 25,32 | 26,07 | 25,25 | 25,66 | 25,66 | 4.324.200 |
27 mar 2024 | 25,59 | 25,67 | 25,26 | 25,49 | 25,49 | 3.057.900 |
26 mar 2024 | 25,51 | 25,72 | 25,38 | 25,48 | 25,48 | 3.822.400 |
25 mar 2024 | 25,29 | 25,39 | 25,13 | 25,28 | 25,28 | 2.769.500 |
22 mar 2024 | 25,29 | 25,56 | 25,20 | 25,24 | 25,24 | 4.039.300 |
21 mar 2024 | 25,73 | 26,09 | 25,46 | 25,59 | 25,59 | 5.954.900 |
20 mar 2024 | 25,00 | 25,90 | 24,72 | 25,67 | 25,67 | 5.535.500 |
19 mar 2024 | 24,90 | 25,24 | 24,68 | 25,01 | 25,01 | 4.561.900 |
18 mar 2024 | 25,67 | 25,75 | 24,98 | 25,23 | 25,23 | 3.011.100 |
15 mar 2024 | 25,11 | 25,45 | 25,00 | 25,37 | 25,37 | 6.544.500 |
14 mar 2024 | 25,87 | 25,88 | 25,06 | 25,28 | 25,28 | 4.594.500 |
13 mar 2024 | 25,80 | 26,31 | 25,58 | 25,92 | 25,92 | 14.006.800 |
12 mar 2024 | 25,51 | 25,90 | 25,36 | 25,82 | 25,82 | 6.420.000 |
11 mar 2024 | 25,25 | 25,59 | 25,14 | 25,40 | 25,40 | 6.560.300 |
08 mar 2024 | 25,02 | 25,60 | 24,90 | 25,31 | 25,31 | 12.953.300 |
07 mar 2024 | 24,90 | 25,24 | 24,41 | 24,86 | 24,86 | 4.643.300 |
06 mar 2024 | 24,14 | 25,03 | 23,76 | 24,78 | 24,78 | 7.707.100 |
05 mar 2024 | 23,58 | 23,83 | 23,17 | 23,77 | 23,77 | 8.708.000 |
04 mar 2024 | 23,95 | 24,20 | 23,59 | 23,65 | 23,65 | 4.215.600 |
01 mar 2024 | 23,67 | 23,99 | 23,49 | 23,91 | 23,91 | 3.941.300 |
29 feb 2024 | 23,98 | 24,20 | 23,52 | 23,64 | 23,64 | 5.349.500 |
28 feb 2024 | 23,33 | 24,44 | 22,98 | 23,72 | 23,72 | 9.533.800 |
27 feb 2024 | 24,14 | 24,64 | 23,92 | 24,61 | 24,61 | 4.618.900 |
26 feb 2024 | 24,18 | 24,50 | 23,90 | 24,11 | 24,11 | 6.415.400 |
23 feb 2024 | 24,44 | 24,60 | 24,01 | 24,03 | 24,03 | 5.045.500 |
22 feb 2024 | 24,89 | 25,04 | 24,53 | 24,76 | 24,76 | 6.819.000 |
21 feb 2024 | 24,88 | 25,08 | 24,34 | 24,40 | 24,40 | 5.350.400 |
20 feb 2024 | 24,85 | 25,42 | 24,85 | 25,21 | 25,21 | 6.595.000 |
16 feb 2024 | 24,82 | 25,20 | 24,72 | 24,87 | 24,87 | 2.685.600 |
15 feb 2024 | 25,20 | 25,23 | 24,86 | 25,09 | 25,09 | 2.395.300 |
14 feb 2024 | 24,74 | 25,25 | 24,74 | 25,09 | 25,09 | 3.217.700 |
13 feb 2024 | 24,48 | 24,69 | 24,12 | 24,29 | 24,29 | 5.486.600 |
12 feb 2024 | 24,91 | 25,32 | 24,76 | 25,03 | 25,03 | 2.645.900 |
09 feb 2024 | 24,87 | 25,15 | 24,63 | 24,95 | 24,95 | 3.866.200 |
08 feb 2024 | 24,81 | 24,96 | 24,40 | 24,66 | 24,66 | 4.734.200 |
07 feb 2024 | 25,02 | 25,10 | 24,24 | 24,81 | 24,81 | 6.096.900 |
06 feb 2024 | 25,60 | 25,67 | 24,99 | 25,15 | 25,15 | 4.555.900 |
05 feb 2024 | 26,03 | 26,10 | 24,94 | 25,29 | 25,29 | 4.486.500 |
02 feb 2024 | 24,93 | 26,28 | 24,89 | 26,26 | 26,26 | 5.353.200 |
01 feb 2024 | 24,73 | 25,24 | 24,54 | 25,20 | 25,20 | 4.430.000 |
31 ene 2024 | 25,40 | 25,49 | 24,43 | 24,58 | 24,58 | 6.083.000 |
30 ene 2024 | 26,07 | 26,07 | 25,00 | 25,01 | 25,01 | 6.503.800 |
29 ene 2024 | 25,70 | 26,51 | 25,70 | 26,26 | 26,26 | 6.052.700 |
26 ene 2024 | 25,24 | 26,14 | 25,07 | 25,77 | 25,77 | 4.035.600 |
25 ene 2024 | 25,60 | 25,61 | 24,68 | 25,36 | 25,36 | 5.142.500 |
24 ene 2024 | 25,78 | 26,78 | 25,26 | 25,47 | 25,47 | 9.862.800 |
23 ene 2024 | 25,77 | 25,95 | 25,09 | 25,24 | 25,24 | 3.882.000 |
22 ene 2024 | 25,12 | 25,76 | 24,91 | 25,49 | 25,49 | 6.812.300 |
19 ene 2024 | 24,76 | 25,36 | 24,62 | 25,35 | 25,35 | 3.812.300 |
18 ene 2024 | 25,42 | 25,47 | 24,74 | 25,01 | 25,01 | 3.233.200 |
17 ene 2024 | 25,23 | 25,49 | 24,87 | 25,47 | 25,47 | 3.893.200 |
16 ene 2024 | 25,54 | 25,87 | 25,35 | 25,50 | 25,50 | 3.806.800 |
12 ene 2024 | 25,69 | 26,18 | 25,65 | 25,81 | 25,81 | 3.513.900 |
11 ene 2024 | 25,11 | 25,31 | 24,72 | 25,22 | 25,22 | 3.741.800 |
10 ene 2024 | 24,99 | 25,15 | 24,63 | 25,02 | 25,02 | 4.227.400 |
09 ene 2024 | 25,74 | 25,87 | 24,86 | 24,95 | 24,95 | 4.929.300 |
08 ene 2024 | 25,38 | 26,33 | 25,18 | 26,30 | 26,30 | 3.914.000 |
05 ene 2024 | 25,09 | 25,36 | 24,75 | 25,17 | 25,17 | 6.396.200 |
04 ene 2024 | 24,21 | 24,94 | 24,10 | 24,33 | 24,33 | 3.908.800 |
03 ene 2024 | 25,15 | 25,39 | 24,94 | 25,00 | 25,00 | 4.783.600 |
02 ene 2024 | 25,85 | 25,97 | 25,33 | 25,58 | 25,58 | 3.769.300 |
29 dic 2023 | 26,40 | 26,43 | 26,02 | 26,07 | 26,07 | 1.056.000 |
28 dic 2023 | 26,67 | 26,70 | 26,32 | 26,35 | 26,35 | 1.970.000 |
27 dic 2023 | 26,28 | 26,84 | 26,25 | 26,78 | 26,78 | 2.869.700 |
26 dic 2023 | 26,11 | 26,37 | 26,07 | 26,32 | 26,32 | 2.082.100 |
22 dic 2023 | 26,08 | 26,18 | 25,53 | 26,16 | 26,16 | 3.546.200 |
21 dic 2023 | 26,32 | 26,54 | 25,65 | 25,92 | 25,92 | 3.830.600 |
20 dic 2023 | 26,58 | 26,71 | 25,86 | 25,94 | 25,94 | 4.472.600 |
19 dic 2023 | 26,50 | 27,02 | 26,31 | 26,65 | 26,65 | 5.993.300 |
18 dic 2023 | 25,30 | 26,47 | 25,09 | 26,02 | 26,02 | 7.275.000 |
15 dic 2023 | 25,26 | 25,89 | 23,93 | 24,54 | 24,54 | 36.523.800 |
14 dic 2023 | 24,76 | 25,91 | 24,75 | 25,34 | 25,34 | 12.232.700 |
13 dic 2023 | 22,78 | 23,82 | 22,64 | 23,63 | 23,63 | 12.710.100 |
12 dic 2023 | 22,80 | 22,88 | 22,09 | 22,44 | 22,44 | 5.042.400 |
12 dic 2023 | 0.73 Dividendo | |||||
11 dic 2023 | 23,68 | 23,78 | 23,19 | 23,32 | 22,59 | 5.852.600 |
08 dic 2023 | 23,92 | 24,56 | 23,74 | 23,83 | 23,08 | 5.913.500 |
07 dic 2023 | 23,68 | 24,20 | 23,48 | 24,10 | 23,35 | 4.820.900 |
06 dic 2023 | 24,00 | 24,18 | 23,29 | 23,64 | 22,90 | 4.902.100 |
05 dic 2023 | 23,53 | 24,29 | 23,39 | 23,88 | 23,13 | 5.957.900 |
04 dic 2023 | 23,70 | 23,79 | 22,55 | 22,69 | 21,98 | 3.894.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |