Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 17,36 | 17,45 | 17,17 | 17,24 | 17,24 | 10.970 |
02 may 2024 | 17,01 | 17,33 | 17,11 | 17,28 | 17,28 | 17.170 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 17,20 | 17,33 | 17,04 | 17,10 | 17,10 | 86.212 |
29 abr 2024 | 16,95 | 17,18 | 17,00 | 17,10 | 17,10 | 99.401 |
26 abr 2024 | 16,91 | 17,10 | 16,93 | 17,05 | 17,05 | 2.310.887 |
25 abr 2024 | 17,10 | 17,23 | 16,81 | 16,93 | 16,93 | 4.071.170 |
24 abr 2024 | 17,15 | 17,22 | 17,02 | 17,07 | 17,07 | 1.986.076 |
23 abr 2024 | 17,28 | 17,30 | 17,11 | 17,24 | 17,24 | 2.378.206 |
22 abr 2024 | 17,31 | 17,55 | 17,07 | 17,12 | 17,12 | 691.109 |
19 abr 2024 | 17,50 | 17,60 | 17,37 | 17,44 | 17,44 | 168.246 |
18 abr 2024 | 17,19 | 17,64 | 17,39 | 17,40 | 17,40 | 1.435.397 |
17 abr 2024 | 17,17 | 17,33 | 17,16 | 17,19 | 17,19 | 93.358 |
16 abr 2024 | 17,10 | 17,26 | 16,95 | 16,98 | 16,98 | 116.994 |
15 abr 2024 | 17,15 | 17,36 | 16,58 | 17,11 | 17,11 | 485.308 |
12 abr 2024 | 17,22 | 17,45 | 17,02 | 17,30 | 17,30 | 358.438 |
11 abr 2024 | 16,97 | 17,10 | 16,90 | 16,96 | 16,96 | 1.045.971 |
10 abr 2024 | 17,17 | 17,45 | 16,75 | 16,93 | 16,93 | 361.792 |
09 abr 2024 | 17,03 | 17,37 | 17,03 | 17,32 | 17,32 | 126.428 |
08 abr 2024 | 17,10 | 17,16 | 17,01 | 17,05 | 17,05 | 556.672 |
05 abr 2024 | 17,25 | 17,29 | 17,01 | 17,08 | 17,08 | 635.995 |
04 abr 2024 | 17,03 | 17,26 | 16,95 | 17,17 | 17,17 | 572.421 |
03 abr 2024 | 16,90 | 16,92 | 16,66 | 16,70 | 16,70 | 215.721 |
02 abr 2024 | 16,88 | 17,16 | 16,76 | 16,87 | 16,87 | 1.898.056 |
28 mar 2024 | 17,23 | 17,23 | 17,03 | 17,11 | 17,11 | 732.851 |
27 mar 2024 | 16,92 | 17,16 | 16,76 | 17,09 | 17,09 | 736.451 |
26 mar 2024 | 16,65 | 16,81 | 16,60 | 16,68 | 16,68 | 227.115 |
25 mar 2024 | 16,55 | 16,77 | 16,49 | 16,70 | 16,70 | 277.572 |
22 mar 2024 | 16,37 | 16,64 | 16,21 | 16,23 | 16,23 | 460.026 |
21 mar 2024 | 16,45 | 16,59 | 16,21 | 16,44 | 16,44 | 173.742 |
20 mar 2024 | 16,35 | 16,43 | 16,23 | 16,28 | 16,28 | 380.441 |
19 mar 2024 | 16,12 | 16,30 | 16,10 | 16,10 | 16,10 | 72.174 |
18 mar 2024 | 16,33 | 16,32 | 13,95 | 16,23 | 16,23 | 2.110.486 |
15 mar 2024 | 16,13 | 16,41 | 16,07 | 16,34 | 16,34 | 294.003 |
14 mar 2024 | 16,39 | 16,48 | 16,08 | 16,12 | 16,12 | 173.985 |
13 mar 2024 | 16,30 | 16,31 | 16,10 | 16,25 | 16,25 | 690.179 |
12 mar 2024 | 16,50 | 16,54 | 15,98 | 16,18 | 16,18 | 95.478 |
11 mar 2024 | 16,72 | 16,83 | 16,40 | 16,48 | 16,48 | 463.518 |
08 mar 2024 | 17,00 | 16,97 | 16,65 | 16,74 | 16,74 | 361.465 |
07 mar 2024 | 16,82 | 17,10 | 16,70 | 16,95 | 16,95 | 637.551 |
06 mar 2024 | 16,49 | 16,90 | 15,88 | 16,51 | 16,51 | 1.655.848 |
05 mar 2024 | 16,20 | 16,29 | 16,03 | 16,26 | 16,26 | 283.623 |
04 mar 2024 | 16,20 | 16,13 | 15,85 | 16,03 | 16,03 | 218.105 |
01 mar 2024 | 16,84 | 16,75 | 16,15 | 16,23 | 16,23 | 450.529 |
29 feb 2024 | 16,02 | 16,68 | 16,07 | 16,56 | 16,56 | 2.220.358 |
28 feb 2024 | 16,75 | 16,66 | 16,04 | 16,38 | 16,38 | 509.202 |
27 feb 2024 | 16,52 | 16,58 | 16,42 | 16,56 | 16,56 | 164.037 |
26 feb 2024 | 16,73 | 16,83 | 16,49 | 16,59 | 16,59 | 148.065 |
23 feb 2024 | 16,76 | 16,84 | 16,68 | 16,73 | 16,73 | 183.232 |
22 feb 2024 | 17,15 | 17,03 | 16,82 | 16,98 | 16,98 | 386.573 |
21 feb 2024 | 16,80 | 17,02 | 16,68 | 16,90 | 16,90 | 191.238 |
20 feb 2024 | 16,55 | 16,75 | 16,45 | 16,64 | 16,64 | 926.989 |
19 feb 2024 | 16,60 | 16,61 | 16,42 | 16,49 | 16,49 | 273.524 |
16 feb 2024 | 17,01 | 16,90 | 16,44 | 16,78 | 16,78 | 537.753 |
15 feb 2024 | 16,92 | 17,04 | 16,89 | 17,01 | 17,01 | 285.398 |
14 feb 2024 | 17,10 | 17,21 | 16,90 | 17,08 | 17,08 | 232.206 |
13 feb 2024 | 17,40 | 18,00 | 17,15 | 17,22 | 17,22 | 347.456 |
12 feb 2024 | 17,35 | 17,38 | 17,17 | 17,29 | 17,29 | 2.365.493 |
09 feb 2024 | 17,70 | 17,44 | 17,07 | 17,22 | 17,22 | 485.745 |
08 feb 2024 | 18,10 | 17,72 | 17,48 | 17,52 | 17,52 | 271.120 |
07 feb 2024 | 18,06 | 17,91 | 17,58 | 17,60 | 17,60 | 75.469 |
06 feb 2024 | 18,00 | 18,03 | 17,70 | 17,80 | 17,80 | 1.609.313 |
05 feb 2024 | 18,20 | 18,32 | 17,94 | 18,22 | 18,22 | 815.731 |
02 feb 2024 | 18,36 | 18,37 | 17,97 | 17,97 | 17,97 | 1.341.715 |
01 feb 2024 | 18,32 | 19,20 | 18,08 | 18,19 | 18,19 | 1.039.574 |
31 ene 2024 | 18,67 | 18,67 | 18,32 | 18,35 | 18,35 | 361.995 |
30 ene 2024 | 18,52 | 19,20 | 18,39 | 18,47 | 18,47 | 2.283.723 |
29 ene 2024 | 18,71 | 18,66 | 18,35 | 18,44 | 18,44 | 428.905 |
26 ene 2024 | 18,55 | 18,91 | 18,58 | 18,82 | 18,82 | 546.852 |
25 ene 2024 | 18,76 | 18,78 | 18,54 | 18,67 | 18,67 | 1.079.566 |
24 ene 2024 | 18,45 | 18,75 | 18,54 | 18,67 | 18,67 | 430.983 |
23 ene 2024 | 18,91 | 18,79 | 18,47 | 18,53 | 18,53 | 3.219.675 |
22 ene 2024 | 18,78 | 18,80 | 18,59 | 18,62 | 18,62 | 979.508 |
19 ene 2024 | 19,05 | 19,86 | 18,59 | 18,68 | 18,68 | 1.012.829 |
18 ene 2024 | 19,20 | 19,27 | 19,04 | 19,15 | 19,15 | 385.387 |
17 ene 2024 | 19,50 | 19,51 | 19,26 | 19,45 | 19,45 | 977.553 |
16 ene 2024 | 19,78 | 19,79 | 19,57 | 19,62 | 19,62 | 311.407 |
15 ene 2024 | 19,90 | 19,87 | 19,68 | 19,77 | 19,77 | 1.947.636 |
12 ene 2024 | 19,38 | 19,80 | 19,35 | 19,77 | 19,77 | 939.779 |
11 ene 2024 | 19,05 | 19,41 | 19,01 | 19,14 | 19,14 | 5.380.663 |
10 ene 2024 | 19,01 | 19,10 | 18,97 | 19,06 | 19,06 | 2.172.957 |
09 ene 2024 | 19,19 | 19,30 | 19,05 | 19,17 | 19,17 | 214.259 |
08 ene 2024 | 19,20 | 19,31 | 19,13 | 19,21 | 19,21 | 86.826 |
05 ene 2024 | 19,10 | 19,15 | 18,92 | 19,15 | 19,15 | 95.333 |
04 ene 2024 | 18,90 | 19,15 | 18,87 | 18,99 | 18,99 | 274.054 |
03 ene 2024 | 18,68 | 18,68 | 18,53 | 18,67 | 18,67 | 4.886.485 |
02 ene 2024 | 18,93 | 18,75 | 18,45 | 18,53 | 18,53 | 1.623.679 |
29 dic 2023 | 18,50 | 18,75 | 18,46 | 18,53 | 18,53 | 94.904 |
28 dic 2023 | 18,81 | 18,89 | 17,97 | 18,60 | 18,60 | 88.660 |
28 dic 2023 | 0.405 Dividendo | |||||
27 dic 2023 | 19,75 | 19,49 | 19,25 | 19,37 | 18,97 | 243.138 |
22 dic 2023 | 19,30 | 19,42 | 19,28 | 19,35 | 18,95 | 48.860 |
21 dic 2023 | 19,55 | 19,44 | 19,30 | 19,30 | 18,90 | 116.688 |
20 dic 2023 | 19,60 | 19,56 | 19,34 | 19,51 | 19,11 | 242.417 |
19 dic 2023 | 19,33 | 19,51 | 19,37 | 19,44 | 19,04 | 89.417 |
18 dic 2023 | 19,72 | 19,56 | 19,36 | 19,46 | 19,05 | 998.965 |
15 dic 2023 | 19,55 | 19,64 | 19,46 | 19,53 | 19,12 | 108.721 |
14 dic 2023 | 19,80 | 19,95 | 19,50 | 19,81 | 19,39 | 193.405 |
13 dic 2023 | 19,57 | 19,68 | 19,48 | 19,51 | 19,10 | 5.053.825 |
12 dic 2023 | 19,45 | 19,77 | 19,44 | 19,56 | 19,16 | 246.461 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |