Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 20,10 | 20,10 | 19,60 | 19,90 | 19,90 | 8.574.800 |
30 may 2024 | 19,90 | 20,00 | 19,70 | 20,00 | 20,00 | 9.543.300 |
29 may 2024 | 20,20 | 20,20 | 19,90 | 20,00 | 20,00 | 7.010.000 |
28 may 2024 | 20,20 | 20,40 | 20,10 | 20,30 | 20,30 | 7.327.600 |
27 may 2024 | 20,20 | 20,30 | 20,00 | 20,20 | 20,20 | 10.910.300 |
24 may 2024 | 20,10 | 20,30 | 20,00 | 20,20 | 20,20 | 4.798.400 |
23 may 2024 | 20,20 | 20,40 | 20,10 | 20,20 | 20,20 | 9.596.500 |
21 may 2024 | 20,70 | 20,70 | 20,20 | 20,30 | 20,30 | 14.521.600 |
20 may 2024 | 21,00 | 21,10 | 20,60 | 20,70 | 20,70 | 10.030.800 |
17 may 2024 | 20,80 | 21,10 | 20,80 | 20,90 | 20,90 | 9.538.400 |
16 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
15 may 2024 | 21,20 | 21,30 | 20,80 | 21,00 | 21,00 | 8.806.400 |
14 may 2024 | 21,60 | 21,60 | 21,00 | 21,10 | 21,10 | 8.284.000 |
13 may 2024 | 21,50 | 21,70 | 21,20 | 21,50 | 21,50 | 7.567.700 |
10 may 2024 | 21,40 | 21,60 | 21,30 | 21,50 | 21,50 | 4.120.300 |
09 may 2024 | 21,40 | 21,60 | 21,30 | 21,30 | 21,30 | 7.800.300 |
08 may 2024 | 22,10 | 22,10 | 21,40 | 21,40 | 21,40 | 27.035.900 |
07 may 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
03 may 2024 | 21,00 | 21,50 | 20,90 | 21,50 | 21,50 | 19.059.200 |
02 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
30 abr 2024 | 20,80 | 21,00 | 20,60 | 20,90 | 20,90 | 9.505.200 |
29 abr 2024 | 20,90 | 21,00 | 20,60 | 20,80 | 20,80 | 9.238.100 |
26 abr 2024 | 20,80 | 21,10 | 20,60 | 20,90 | 20,90 | 10.931.700 |
25 abr 2024 | 20,70 | 20,90 | 20,50 | 20,80 | 20,80 | 11.109.900 |
24 abr 2024 | 20,80 | 21,20 | 20,70 | 20,70 | 20,70 | 20.632.800 |
24 abr 2024 | 0.2698 Dividendo | |||||
24 abr 2024 | 28:27 Split de acciones | |||||
23 abr 2024 | 20,25 | 20,73 | 20,06 | 20,64 | 20,37 | 23.081.748 |
22 abr 2024 | 19,96 | 20,35 | 19,77 | 20,25 | 19,99 | 12.135.199 |
19 abr 2024 | 19,67 | 19,96 | 19,58 | 19,67 | 19,41 | 11.995.822 |
18 abr 2024 | 19,96 | 20,25 | 19,67 | 20,06 | 19,79 | 13.434.711 |
17 abr 2024 | 20,25 | 20,35 | 19,58 | 19,86 | 19,60 | 27.411.999 |
11 abr 2024 | 21,21 | 21,21 | 20,54 | 20,64 | 20,37 | 28.250.133 |
10 abr 2024 | 21,60 | 21,70 | 21,21 | 21,31 | 21,03 | 13.698.948 |
09 abr 2024 | 21,02 | 21,41 | 21,02 | 21,41 | 21,13 | 9.621.111 |
05 abr 2024 | 20,92 | 21,02 | 20,73 | 20,92 | 20,65 | 6.104.829 |
04 abr 2024 | 21,21 | 21,21 | 20,83 | 21,02 | 20,75 | 11.202.903 |
03 abr 2024 | 21,41 | 21,50 | 21,12 | 21,21 | 20,94 | 8.488.459 |
02 abr 2024 | 21,60 | 21,60 | 21,31 | 21,50 | 21,22 | 6.694.074 |
01 abr 2024 | 21,60 | 21,79 | 21,41 | 21,70 | 21,41 | 5.149.407 |
29 mar 2024 | 21,60 | 21,89 | 21,50 | 21,60 | 21,32 | 7.113.762 |
28 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,32 | - |
27 mar 2024 | 21,50 | 21,60 | 21,41 | 21,60 | 21,32 | 3.941.362 |
26 mar 2024 | 21,31 | 21,50 | 21,12 | 21,41 | 21,13 | 6.139.155 |
25 mar 2024 | 21,60 | 21,89 | 21,21 | 21,31 | 21,03 | 9.152.162 |
22 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,60 | - |
21 mar 2024 | 22,18 | 22,47 | 21,79 | 21,89 | 21,60 | 18.661.377 |
20 mar 2024 | 21,60 | 21,89 | 21,50 | 21,70 | 21,41 | 6.999.585 |
19 mar 2024 | 21,41 | 21,70 | 21,31 | 21,50 | 21,22 | 4.583.081 |
18 mar 2024 | 21,60 | 21,60 | 21,31 | 21,60 | 21,32 | 4.437.688 |
15 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,32 | - |
14 mar 2024 | 21,41 | 21,79 | 21,41 | 21,60 | 21,32 | 4.718.622 |
13 mar 2024 | 21,50 | 21,70 | 21,41 | 21,41 | 21,13 | 4.067.570 |
12 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,22 | - |
11 mar 2024 | 21,50 | 21,60 | 21,31 | 21,50 | 21,22 | 7.106.503 |
08 mar 2024 | 21,02 | 21,70 | 21,02 | 21,50 | 21,22 | 19.463.318 |
07 mar 2024 | 21,02 | 21,12 | 20,64 | 20,73 | 20,46 | 13.352.474 |
06 mar 2024 | 21,21 | 21,41 | 20,83 | 21,02 | 20,75 | 16.728.029 |
05 mar 2024 | 21,12 | 21,60 | 20,83 | 21,31 | 21,03 | 9.928.177 |
04 mar 2024 | 21,41 | 21,50 | 21,12 | 21,12 | 20,84 | 7.293.481 |
01 mar 2024 | 21,70 | 21,89 | 21,31 | 21,41 | 21,13 | 6.713.362 |
29 feb 2024 | 21,89 | 21,89 | 21,12 | 21,70 | 21,41 | 34.891.837 |
28 feb 2024 | 22,27 | 22,37 | 21,99 | 22,27 | 21,98 | 10.726.903 |
27 feb 2024 | 21,99 | 22,56 | 21,99 | 22,47 | 22,17 | 15.963.007 |
23 feb 2024 | 22,37 | 22,37 | 22,08 | 22,08 | 21,79 | 15.667.244 |
22 feb 2024 | 22,47 | 22,56 | 22,18 | 22,37 | 22,08 | 13.871.925 |
21 feb 2024 | 21,99 | 22,56 | 21,70 | 22,37 | 22,08 | 24.786.222 |
20 feb 2024 | 21,70 | 21,70 | 21,31 | 21,60 | 21,32 | 6.976.251 |
19 feb 2024 | 21,70 | 21,89 | 21,60 | 21,70 | 21,41 | 1.946.725 |
16 feb 2024 | 21,89 | 21,99 | 21,70 | 21,70 | 21,41 | 4.501.674 |
15 feb 2024 | 21,70 | 21,99 | 21,60 | 21,79 | 21,51 | 8.399.792 |
14 feb 2024 | 21,89 | 21,89 | 21,41 | 21,70 | 21,41 | 17.714.562 |
13 feb 2024 | 22,27 | 22,37 | 22,08 | 22,18 | 21,89 | 6.087.096 |
12 feb 2024 | 21,70 | 22,27 | 21,70 | 22,18 | 21,89 | 6.699.155 |
09 feb 2024 | 22,08 | 22,08 | 21,79 | 21,89 | 21,60 | 5.412.296 |
08 feb 2024 | 21,89 | 22,27 | 21,79 | 22,08 | 21,79 | 11.496.177 |
07 feb 2024 | 21,60 | 21,99 | 21,31 | 21,89 | 21,60 | 17.307.422 |
06 feb 2024 | 21,21 | 21,89 | 21,21 | 21,50 | 21,22 | 12.181.762 |
05 feb 2024 | 21,31 | 21,60 | 21,21 | 21,31 | 21,03 | 12.347.792 |
02 feb 2024 | 21,12 | 21,89 | 21,02 | 21,50 | 21,22 | 17.136.933 |
01 feb 2024 | 20,92 | 21,21 | 20,73 | 20,83 | 20,56 | 5.791.333 |
31 ene 2024 | 21,31 | 21,31 | 20,83 | 21,02 | 20,75 | 5.391.866 |
30 ene 2024 | 21,12 | 21,50 | 21,02 | 21,21 | 20,94 | 8.846.029 |
29 ene 2024 | 20,92 | 21,12 | 20,73 | 21,12 | 20,84 | 4.173.451 |
26 ene 2024 | 20,92 | 21,21 | 20,83 | 20,92 | 20,65 | 8.924.014 |
25 ene 2024 | 21,02 | 21,02 | 20,64 | 20,92 | 20,65 | 7.458.577 |
24 ene 2024 | 20,35 | 21,12 | 20,25 | 21,02 | 20,75 | 15.041.807 |
23 ene 2024 | 20,92 | 21,02 | 20,25 | 20,54 | 20,27 | 13.951.674 |
22 ene 2024 | 21,21 | 21,21 | 20,54 | 20,73 | 20,46 | 14.358.192 |
19 ene 2024 | 21,31 | 21,70 | 21,21 | 21,41 | 21,13 | 10.295.496 |
18 ene 2024 | 21,70 | 21,79 | 21,02 | 21,12 | 20,84 | 21.174.118 |
17 ene 2024 | 21,79 | 22,08 | 21,60 | 21,79 | 21,51 | 14.419.792 |
16 ene 2024 | 22,66 | 22,66 | 21,79 | 21,79 | 21,51 | 30.670.370 |
15 ene 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,36 | - |
12 ene 2024 | 22,56 | 22,76 | 22,47 | 22,66 | 22,36 | 17.912.429 |
11 ene 2024 | 22,76 | 22,85 | 22,27 | 22,85 | 22,55 | 17.811.525 |
10 ene 2024 | 22,56 | 22,85 | 22,47 | 22,76 | 22,46 | 12.775.881 |
09 ene 2024 | 22,76 | 22,95 | 22,56 | 22,66 | 22,36 | 12.998.533 |
08 ene 2024 | 22,76 | 23,24 | 22,56 | 22,56 | 22,27 | 22.745.644 |
05 ene 2024 | 22,76 | 23,05 | 22,56 | 22,66 | 22,36 | 14.464.799 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |