Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 17,98 | 18,07 | 17,92 | 17,94 | 17,94 | 6.332.387 |
17 jun 2024 | 17,77 | 17,99 | 17,73 | 17,94 | 17,94 | 6.348.700 |
14 jun 2024 | 17,68 | 17,81 | 17,62 | 17,79 | 17,79 | 6.694.600 |
13 jun 2024 | 17,85 | 17,90 | 17,74 | 17,81 | 17,81 | 6.851.000 |
12 jun 2024 | 17,80 | 17,91 | 17,75 | 17,86 | 17,86 | 6.033.900 |
11 jun 2024 | 17,81 | 17,82 | 17,60 | 17,79 | 17,79 | 5.756.500 |
10 jun 2024 | 17,71 | 17,87 | 17,65 | 17,84 | 17,84 | 6.404.300 |
07 jun 2024 | 18,06 | 18,17 | 17,91 | 18,01 | 18,01 | 11.158.200 |
06 jun 2024 | 17,43 | 17,55 | 17,39 | 17,54 | 17,54 | 7.386.000 |
05 jun 2024 | 17,09 | 17,18 | 17,00 | 17,15 | 17,15 | 7.513.200 |
04 jun 2024 | 16,69 | 16,80 | 16,56 | 16,80 | 16,80 | 8.822.800 |
03 jun 2024 | 16,87 | 16,90 | 16,68 | 16,85 | 16,85 | 8.585.300 |
31 may 2024 | 16,73 | 16,82 | 16,43 | 16,75 | 16,75 | 14.253.800 |
31 may 2024 | 0.335 Dividendo | |||||
30 may 2024 | 16,91 | 16,96 | 16,77 | 16,87 | 16,53 | 11.351.700 |
29 may 2024 | 17,12 | 17,15 | 17,00 | 17,03 | 16,69 | 8.563.800 |
28 may 2024 | 17,31 | 17,39 | 17,27 | 17,32 | 16,98 | 11.508.000 |
24 may 2024 | 17,40 | 17,48 | 17,33 | 17,36 | 17,02 | 9.241.000 |
23 may 2024 | 17,44 | 17,52 | 17,37 | 17,40 | 17,05 | 9.249.300 |
22 may 2024 | 17,26 | 17,31 | 17,19 | 17,27 | 16,93 | 8.385.600 |
21 may 2024 | 17,06 | 17,11 | 17,00 | 17,01 | 16,67 | 7.889.700 |
20 may 2024 | 17,16 | 17,22 | 17,11 | 17,13 | 16,79 | 6.096.100 |
17 may 2024 | 17,15 | 17,17 | 17,02 | 17,13 | 16,79 | 7.986.000 |
16 may 2024 | 17,21 | 17,29 | 17,15 | 17,24 | 16,90 | 10.753.400 |
15 may 2024 | 17,02 | 17,13 | 16,86 | 17,05 | 16,71 | 4.019.700 |
14 may 2024 | 17,00 | 17,01 | 16,86 | 16,95 | 16,61 | 9.395.500 |
13 may 2024 | 16,94 | 17,04 | 16,89 | 16,92 | 16,58 | 5.923.300 |
10 may 2024 | 16,94 | 16,96 | 16,79 | 16,87 | 16,53 | 10.340.700 |
09 may 2024 | 17,04 | 17,06 | 16,89 | 16,97 | 16,63 | 12.308.400 |
08 may 2024 | 16,99 | 17,14 | 16,90 | 17,09 | 16,75 | 4.739.100 |
07 may 2024 | 17,06 | 17,19 | 16,99 | 17,13 | 16,79 | 8.843.200 |
06 may 2024 | 17,00 | 17,04 | 16,95 | 16,97 | 16,63 | 4.209.700 |
03 may 2024 | 16,92 | 16,99 | 16,86 | 16,93 | 16,59 | 4.035.300 |
02 may 2024 | 16,85 | 16,91 | 16,63 | 16,87 | 16,53 | 8.716.700 |
01 may 2024 | 16,72 | 16,89 | 16,68 | 16,77 | 16,44 | 6.966.200 |
30 abr 2024 | 16,93 | 16,95 | 16,71 | 16,71 | 16,38 | 11.349.100 |
29 abr 2024 | 16,95 | 17,09 | 16,93 | 16,97 | 16,63 | 7.426.500 |
26 abr 2024 | 17,11 | 17,13 | 16,88 | 16,94 | 16,60 | 8.845.000 |
25 abr 2024 | 17,02 | 17,10 | 16,83 | 17,01 | 16,67 | 10.657.300 |
24 abr 2024 | 17,16 | 17,23 | 16,93 | 17,04 | 16,70 | 10.685.000 |
23 abr 2024 | 17,30 | 17,37 | 17,13 | 17,16 | 16,82 | 8.832.400 |
22 abr 2024 | 17,05 | 17,39 | 16,96 | 17,30 | 16,96 | 19.944.700 |
19 abr 2024 | 16,76 | 16,95 | 16,68 | 16,81 | 16,48 | 16.181.900 |
18 abr 2024 | 16,26 | 16,90 | 16,04 | 16,51 | 16,18 | 31.702.900 |
17 abr 2024 | 17,14 | 17,18 | 16,87 | 16,95 | 16,61 | 17.034.100 |
16 abr 2024 | 16,98 | 17,19 | 16,98 | 17,05 | 16,71 | 13.033.300 |
15 abr 2024 | 17,69 | 17,71 | 17,26 | 17,27 | 16,93 | 11.374.300 |
12 abr 2024 | 17,78 | 17,86 | 17,53 | 17,72 | 17,37 | 17.657.700 |
11 abr 2024 | 18,14 | 18,14 | 17,85 | 17,94 | 17,58 | 13.389.200 |
10 abr 2024 | 18,00 | 18,08 | 17,86 | 18,00 | 17,64 | 11.553.000 |
09 abr 2024 | 18,03 | 18,27 | 18,01 | 18,19 | 17,83 | 13.467.900 |
08 abr 2024 | 17,74 | 17,96 | 17,73 | 17,86 | 17,51 | 8.716.600 |
05 abr 2024 | 17,70 | 17,85 | 17,65 | 17,83 | 17,48 | 5.967.200 |
04 abr 2024 | 17,74 | 18,02 | 17,65 | 17,75 | 17,40 | 12.716.500 |
03 abr 2024 | 17,55 | 17,82 | 17,52 | 17,72 | 17,37 | 8.871.400 |
02 abr 2024 | 17,43 | 17,61 | 17,39 | 17,58 | 17,23 | 12.687.000 |
01 abr 2024 | 17,89 | 17,92 | 17,50 | 17,58 | 17,23 | 14.601.600 |
28 mar 2024 | 17,79 | 17,99 | 17,79 | 17,93 | 17,57 | 7.019.600 |
27 mar 2024 | 17,83 | 17,84 | 17,68 | 17,79 | 17,44 | 6.074.600 |
26 mar 2024 | 17,71 | 17,82 | 17,64 | 17,75 | 17,40 | 10.500.900 |
25 mar 2024 | 17,79 | 17,79 | 17,59 | 17,63 | 17,28 | 12.454.500 |
22 mar 2024 | 18,11 | 18,12 | 17,69 | 17,72 | 17,37 | 15.028.500 |
21 mar 2024 | 18,35 | 18,49 | 18,13 | 18,21 | 17,85 | 22.905.000 |
20 mar 2024 | 18,67 | 18,93 | 18,64 | 18,93 | 18,55 | 9.677.300 |
19 mar 2024 | 18,69 | 18,85 | 18,63 | 18,85 | 18,48 | 9.561.000 |
18 mar 2024 | 19,19 | 19,23 | 19,07 | 19,17 | 18,79 | 6.324.200 |
15 mar 2024 | 19,62 | 19,66 | 19,22 | 19,23 | 18,85 | 13.296.100 |
14 mar 2024 | 19,80 | 19,91 | 19,57 | 19,66 | 19,27 | 8.476.900 |
13 mar 2024 | 19,35 | 19,45 | 19,29 | 19,39 | 19,00 | 7.171.000 |
12 mar 2024 | 19,43 | 19,57 | 19,35 | 19,42 | 19,03 | 11.415.900 |
11 mar 2024 | 19,21 | 19,30 | 19,17 | 19,22 | 18,84 | 8.544.100 |
08 mar 2024 | 19,40 | 19,45 | 19,25 | 19,26 | 18,88 | 8.183.300 |
07 mar 2024 | 19,50 | 19,52 | 19,34 | 19,39 | 19,00 | 11.084.100 |
06 mar 2024 | 19,52 | 19,62 | 19,30 | 19,33 | 18,95 | 9.226.500 |
05 mar 2024 | 19,39 | 19,49 | 19,22 | 19,29 | 18,91 | 7.522.600 |
04 mar 2024 | 19,64 | 19,81 | 19,50 | 19,80 | 19,41 | 6.821.800 |
01 mar 2024 | 19,92 | 19,92 | 19,76 | 19,83 | 19,44 | 6.151.800 |
29 feb 2024 | 20,03 | 20,09 | 19,93 | 19,96 | 19,56 | 6.256.900 |
28 feb 2024 | 19,95 | 19,96 | 19,81 | 19,95 | 19,55 | 4.344.500 |
27 feb 2024 | 19,98 | 20,06 | 19,93 | 20,00 | 19,60 | 2.751.500 |
26 feb 2024 | 19,93 | 20,03 | 19,83 | 19,99 | 19,59 | 5.145.700 |
23 feb 2024 | 20,21 | 20,26 | 20,10 | 20,11 | 19,71 | 4.228.200 |
22 feb 2024 | 20,20 | 20,36 | 20,14 | 20,31 | 19,91 | 6.590.200 |
21 feb 2024 | 19,79 | 19,94 | 19,68 | 19,78 | 19,39 | 6.192.500 |
20 feb 2024 | 20,28 | 20,40 | 19,99 | 20,02 | 19,62 | 7.587.200 |
16 feb 2024 | 20,35 | 20,58 | 20,26 | 20,47 | 20,06 | 5.516.600 |
15 feb 2024 | 20,27 | 20,33 | 20,19 | 20,31 | 19,91 | 5.247.500 |
14 feb 2024 | 20,06 | 20,20 | 19,99 | 20,18 | 19,78 | 7.591.100 |
13 feb 2024 | 19,92 | 20,01 | 19,81 | 19,86 | 19,47 | 6.914.100 |
12 feb 2024 | 20,09 | 20,24 | 20,09 | 20,14 | 19,74 | 4.253.200 |
09 feb 2024 | 20,15 | 20,25 | 20,05 | 20,10 | 19,70 | 5.895.300 |
08 feb 2024 | 20,43 | 20,51 | 20,17 | 20,19 | 19,79 | 6.885.700 |
07 feb 2024 | 20,31 | 20,48 | 20,13 | 20,43 | 20,02 | 5.739.100 |
06 feb 2024 | 20,65 | 20,74 | 20,50 | 20,61 | 20,20 | 7.549.400 |
05 feb 2024 | 20,32 | 20,35 | 20,20 | 20,30 | 19,90 | 3.604.800 |
02 feb 2024 | 20,33 | 20,49 | 20,20 | 20,35 | 19,95 | 6.117.900 |
01 feb 2024 | 19,86 | 20,22 | 19,83 | 20,19 | 19,79 | 8.251.300 |
31 ene 2024 | 20,04 | 20,15 | 19,85 | 19,86 | 19,47 | 6.594.300 |
30 ene 2024 | 20,03 | 20,07 | 19,86 | 19,95 | 19,55 | 6.409.700 |
29 ene 2024 | 20,15 | 20,17 | 20,07 | 20,17 | 19,77 | 5.283.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |