Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 19,41 | 19,41 | 19,38 | 19,38 | 19,38 | 378.689 |
22 may 2024 | 19,57 | 19,58 | 19,54 | 19,54 | 19,54 | 184.447 |
21 may 2024 | 19,56 | 19,58 | 19,56 | 19,57 | 19,57 | 462.080 |
20 may 2024 | 19,62 | 19,66 | 19,62 | 19,65 | 19,65 | 51.743 |
17 may 2024 | 19,58 | 19,63 | 19,58 | 19,61 | 19,61 | 357.255 |
16 may 2024 | 19,69 | 19,69 | 19,55 | 19,57 | 19,57 | 156.408 |
15 may 2024 | 19,47 | 19,49 | 19,37 | 19,37 | 19,37 | 450.110 |
14 may 2024 | 19,33 | 19,34 | 19,32 | 19,33 | 19,33 | 351.220 |
13 may 2024 | 19,31 | 19,32 | 19,28 | 19,28 | 19,28 | 339.559 |
10 may 2024 | 19,36 | 19,37 | 19,34 | 19,35 | 19,35 | 323.125 |
09 may 2024 | 18,98 | 18,99 | 18,96 | 18,96 | 18,96 | 223.381 |
08 may 2024 | 19,09 | 19,15 | 19,09 | 19,12 | 19,12 | 271.100 |
07 may 2024 | 18,93 | 18,96 | 18,92 | 18,94 | 18,94 | 265.167 |
06 may 2024 | 18,92 | 18,94 | 18,88 | 18,91 | 18,91 | 275.000 |
03 may 2024 | 18,80 | 18,80 | 18,77 | 18,78 | 18,78 | 265.264 |
02 may 2024 | 18,63 | 18,65 | 18,61 | 18,65 | 18,65 | 281.630 |
30 abr 2024 | 18,90 | 18,91 | 18,87 | 18,90 | 18,90 | 294.485 |
29 abr 2024 | 18,76 | 18,79 | 18,76 | 18,76 | 18,76 | 401.000 |
26 abr 2024 | 18,75 | 18,76 | 18,72 | 18,73 | 18,73 | 189.000 |
25 abr 2024 | 18,80 | 18,86 | 18,80 | 18,82 | 18,82 | 435.100 |
24 abr 2024 | 18,78 | 18,81 | 18,76 | 18,81 | 18,81 | 327.257 |
23 abr 2024 | 18,66 | 18,71 | 18,66 | 18,68 | 18,68 | 232.000 |
22 abr 2024 | 18,46 | 18,54 | 18,45 | 18,54 | 18,54 | 428.200 |
19 abr 2024 | 18,33 | 18,44 | 18,33 | 18,39 | 18,39 | 797.160 |
18 abr 2024 | 18,40 | 18,40 | 18,35 | 18,36 | 18,36 | 180.197 |
18 abr 2024 | 0.123 Dividendo | |||||
17 abr 2024 | 18,66 | 18,67 | 18,64 | 18,66 | 18,54 | 398.110 |
16 abr 2024 | 18,85 | 18,90 | 18,84 | 18,90 | 18,78 | 350.000 |
15 abr 2024 | 19,13 | 19,18 | 19,13 | 19,14 | 19,01 | 336.575 |
12 abr 2024 | 19,27 | 19,31 | 19,26 | 19,29 | 19,16 | 255.000 |
11 abr 2024 | 19,18 | 19,28 | 19,18 | 19,27 | 19,14 | 538.297 |
10 abr 2024 | 19,91 | 19,91 | 19,83 | 19,85 | 19,72 | 484.200 |
09 abr 2024 | 19,66 | 19,70 | 19,65 | 19,67 | 19,54 | 270.010 |
08 abr 2024 | 19,50 | 19,52 | 19,47 | 19,50 | 19,37 | 305.000 |
03 abr 2024 | 19,48 | 19,53 | 19,47 | 19,48 | 19,35 | 412.250 |
02 abr 2024 | 19,67 | 19,72 | 19,65 | 19,71 | 19,58 | 168.175 |
01 abr 2024 | 19,95 | 19,97 | 19,95 | 19,95 | 19,82 | 311.201 |
29 mar 2024 | 19,82 | 20,02 | 19,82 | 19,93 | 19,80 | 463.000 |
28 mar 2024 | 19,80 | 19,91 | 19,78 | 19,79 | 19,66 | 795.000 |
27 mar 2024 | 19,46 | 19,46 | 19,42 | 19,43 | 19,30 | 150.124 |
26 mar 2024 | 19,49 | 19,56 | 19,47 | 19,52 | 19,39 | 346.015 |
25 mar 2024 | 19,62 | 19,62 | 19,51 | 19,53 | 19,40 | 403.202 |
22 mar 2024 | 19,70 | 19,77 | 19,70 | 19,77 | 19,64 | 762.574 |
21 mar 2024 | 19,53 | 19,57 | 19,53 | 19,55 | 19,42 | 233.070 |
20 mar 2024 | 19,45 | 19,49 | 19,45 | 19,47 | 19,34 | 437.184 |
19 mar 2024 | 19,41 | 19,45 | 19,41 | 19,43 | 19,30 | 387.043 |
18 mar 2024 | 19,40 | 19,42 | 19,38 | 19,41 | 19,28 | 368.251 |
15 mar 2024 | 19,41 | 19,42 | 19,39 | 19,42 | 19,29 | 229.239 |
14 mar 2024 | 19,65 | 19,66 | 19,64 | 19,65 | 19,52 | 179.171 |
13 mar 2024 | 19,70 | 19,75 | 19,68 | 19,73 | 19,60 | 706.577 |
12 mar 2024 | 19,73 | 19,76 | 19,73 | 19,74 | 19,61 | 280.010 |
11 mar 2024 | 19,73 | 19,77 | 19,69 | 19,75 | 19,62 | 523.726 |
08 mar 2024 | 19,64 | 19,65 | 19,59 | 19,59 | 19,46 | 402.208 |
07 mar 2024 | 19,60 | 19,66 | 19,58 | 19,63 | 19,50 | 450.009 |
06 mar 2024 | 19,70 | 19,70 | 19,56 | 19,58 | 19,45 | 489.401 |
05 mar 2024 | 19,73 | 19,79 | 19,72 | 19,78 | 19,65 | 410.391 |
04 mar 2024 | 19,52 | 19,57 | 19,52 | 19,56 | 19,43 | 553.368 |
01 mar 2024 | 19,39 | 19,40 | 19,37 | 19,37 | 19,24 | 341.000 |
29 feb 2024 | 19,28 | 19,35 | 19,17 | 19,21 | 19,08 | 820.124 |
27 feb 2024 | 19,13 | 19,13 | 19,03 | 19,04 | 18,91 | 206.226 |
26 feb 2024 | 19,25 | 19,25 | 19,22 | 19,22 | 19,09 | 529.080 |
23 feb 2024 | 19,21 | 19,28 | 19,21 | 19,27 | 19,14 | 66.032 |
22 feb 2024 | 19,15 | 19,22 | 19,15 | 19,21 | 19,08 | 398.000 |
21 feb 2024 | 19,05 | 19,07 | 19,04 | 19,05 | 18,92 | 271.110 |
20 feb 2024 | 19,01 | 19,11 | 19,01 | 19,09 | 18,96 | 480.229 |
19 feb 2024 | 19,16 | 19,16 | 18,98 | 19,00 | 18,87 | 266.000 |
16 feb 2024 | 19,17 | 19,20 | 19,15 | 19,18 | 19,05 | 332.209 |
15 feb 2024 | 18,95 | 18,95 | 18,80 | 18,94 | 18,82 | 286.980 |
05 feb 2024 | 19,07 | 19,07 | 18,97 | 19,01 | 18,88 | 342.200 |
02 feb 2024 | 19,17 | 19,21 | 19,14 | 19,14 | 19,01 | 368.200 |
01 feb 2024 | 18,95 | 18,98 | 18,93 | 18,98 | 18,85 | 317.002 |
31 ene 2024 | 19,02 | 19,04 | 18,97 | 19,02 | 18,89 | 243.300 |
30 ene 2024 | 19,15 | 19,18 | 19,13 | 19,15 | 19,02 | 239.000 |
29 ene 2024 | 19,11 | 19,11 | 19,07 | 19,07 | 18,94 | 268.310 |
26 ene 2024 | 19,18 | 19,18 | 19,12 | 19,12 | 18,99 | 382.000 |
25 ene 2024 | 19,02 | 19,02 | 18,95 | 18,99 | 18,86 | 191.085 |
24 ene 2024 | 19,32 | 19,32 | 19,24 | 19,26 | 19,13 | 126.008 |
23 ene 2024 | 19,30 | 19,44 | 19,30 | 19,32 | 19,19 | 335.381 |
22 ene 2024 | 19,29 | 19,29 | 19,19 | 19,24 | 19,11 | 207.408 |
19 ene 2024 | 19,24 | 19,24 | 19,13 | 19,13 | 19,00 | 280.100 |
18 ene 2024 | 19,45 | 19,45 | 19,30 | 19,30 | 19,17 | 331.206 |
17 ene 2024 | 19,62 | 19,65 | 19,61 | 19,61 | 19,48 | 624.123 |
17 ene 2024 | 0.123 Dividendo | |||||
16 ene 2024 | 19,75 | 19,81 | 19,75 | 19,80 | 19,55 | 218.149 |
15 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,29 | - |
12 ene 2024 | 19,54 | 19,56 | 19,51 | 19,54 | 19,29 | 304.200 |
11 ene 2024 | 19,69 | 19,69 | 19,64 | 19,64 | 19,39 | 366.260 |
10 ene 2024 | 19,66 | 19,68 | 19,64 | 19,64 | 19,39 | 304.506 |
09 ene 2024 | 19,75 | 19,76 | 19,67 | 19,69 | 19,44 | 317.204 |
08 ene 2024 | 19,51 | 19,51 | 19,45 | 19,47 | 19,22 | 344.297 |
05 ene 2024 | 19,47 | 19,60 | 19,47 | 19,52 | 19,27 | 179.329 |
04 ene 2024 | 19,65 | 19,65 | 19,60 | 19,60 | 19,35 | 367.328 |
03 ene 2024 | 19,78 | 19,94 | 19,76 | 19,92 | 19,67 | 700.355 |
02 ene 2024 | 19,71 | 19,71 | 19,57 | 19,67 | 19,42 | 316.240 |
29 dic 2023 | 19,83 | 19,85 | 19,80 | 19,83 | 19,58 | 477.202 |
28 dic 2023 | 19,82 | 19,83 | 19,70 | 19,70 | 19,45 | 322.318 |
27 dic 2023 | 19,77 | 19,81 | 19,77 | 19,78 | 19,53 | 290.233 |
26 dic 2023 | 19,71 | 19,76 | 19,70 | 19,70 | 19,45 | 293.449 |
25 dic 2023 | 19,71 | 19,71 | 19,67 | 19,69 | 19,44 | 280.277 |
22 dic 2023 | 19,77 | 19,77 | 19,71 | 19,71 | 19,46 | 305.153 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |