Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 19,02 | 19,44 | 18,90 | 18,92 | 18,92 | 9.051.230 |
22 may 2024 | 19,29 | 19,48 | 19,10 | 19,44 | 19,44 | 8.052.342 |
21 may 2024 | 19,27 | 19,48 | 19,21 | 19,26 | 19,26 | 6.243.724 |
20 may 2024 | 19,36 | 19,66 | 19,14 | 19,49 | 19,49 | 9.022.667 |
17 may 2024 | 19,02 | 19,39 | 18,70 | 19,36 | 19,36 | 9.679.018 |
16 may 2024 | 19,50 | 19,65 | 18,97 | 19,02 | 19,02 | 13.011.447 |
15 may 2024 | 19,54 | 19,88 | 19,35 | 19,36 | 19,36 | 8.415.921 |
14 may 2024 | 19,81 | 20,24 | 19,63 | 19,70 | 19,70 | 11.450.376 |
13 may 2024 | 19,49 | 19,98 | 19,16 | 19,67 | 19,67 | 10.084.526 |
10 may 2024 | 20,15 | 20,24 | 19,65 | 19,72 | 19,72 | 9.425.840 |
09 may 2024 | 19,84 | 20,23 | 19,79 | 20,06 | 20,06 | 10.518.032 |
08 may 2024 | 20,17 | 20,17 | 19,60 | 19,66 | 19,66 | 11.215.735 |
07 may 2024 | 20,09 | 20,45 | 20,01 | 20,21 | 20,21 | 11.456.286 |
06 may 2024 | 20,48 | 20,68 | 19,98 | 20,17 | 20,17 | 16.507.714 |
06 may 2024 | 0.15 Dividendo | |||||
30 abr 2024 | 20,20 | 20,65 | 20,15 | 20,33 | 20,18 | 16.176.538 |
29 abr 2024 | 19,67 | 20,44 | 19,67 | 20,36 | 20,21 | 21.405.408 |
26 abr 2024 | 19,25 | 19,84 | 19,19 | 19,67 | 19,52 | 22.481.950 |
25 abr 2024 | 18,80 | 20,07 | 18,64 | 19,29 | 19,15 | 24.316.787 |
24 abr 2024 | 18,70 | 18,99 | 18,38 | 18,99 | 18,85 | 22.084.555 |
23 abr 2024 | 18,28 | 19,10 | 18,06 | 18,90 | 18,76 | 18.126.858 |
22 abr 2024 | 18,00 | 18,46 | 17,53 | 18,20 | 18,07 | 9.298.433 |
19 abr 2024 | 18,29 | 18,60 | 18,01 | 18,24 | 18,11 | 13.400.685 |
18 abr 2024 | 18,40 | 18,93 | 18,02 | 18,40 | 18,26 | 14.593.195 |
17 abr 2024 | 17,50 | 18,55 | 17,40 | 18,50 | 18,36 | 17.313.201 |
16 abr 2024 | 17,91 | 18,17 | 17,02 | 17,02 | 16,89 | 16.133.595 |
15 abr 2024 | 18,36 | 19,11 | 17,95 | 18,24 | 18,11 | 14.857.538 |
12 abr 2024 | 18,78 | 19,20 | 18,60 | 18,76 | 18,62 | 14.386.940 |
11 abr 2024 | 18,57 | 19,59 | 18,41 | 18,45 | 18,31 | 18.816.578 |
10 abr 2024 | 18,89 | 18,91 | 18,12 | 18,30 | 18,16 | 8.489.019 |
09 abr 2024 | 18,62 | 19,10 | 18,44 | 18,96 | 18,82 | 8.688.153 |
08 abr 2024 | 19,30 | 19,34 | 18,69 | 18,70 | 18,56 | 8.493.700 |
03 abr 2024 | 19,25 | 19,80 | 18,79 | 19,35 | 19,21 | 11.977.741 |
02 abr 2024 | 19,74 | 19,88 | 19,21 | 19,34 | 19,20 | 11.155.552 |
01 abr 2024 | 19,55 | 19,94 | 19,26 | 19,88 | 19,73 | 13.062.481 |
29 mar 2024 | 18,75 | 18,80 | 18,20 | 19,41 | 19,27 | 5.254.250 |
28 mar 2024 | 18,10 | 19,00 | 17,93 | 18,71 | 18,57 | 13.047.665 |
27 mar 2024 | 19,00 | 19,17 | 17,96 | 17,98 | 17,85 | 13.761.430 |
26 mar 2024 | 19,41 | 19,79 | 19,07 | 19,25 | 19,11 | 11.710.736 |
25 mar 2024 | 19,98 | 20,33 | 19,40 | 19,44 | 19,30 | 15.260.185 |
22 mar 2024 | 20,78 | 21,02 | 20,14 | 20,25 | 20,10 | 15.307.833 |
21 mar 2024 | 20,65 | 21,03 | 20,51 | 20,71 | 20,56 | 13.140.994 |
20 mar 2024 | 20,40 | 20,76 | 20,33 | 20,60 | 20,45 | 11.431.243 |
19 mar 2024 | 20,35 | 20,80 | 20,31 | 20,44 | 20,29 | 13.995.581 |
18 mar 2024 | 20,31 | 20,61 | 20,10 | 20,51 | 20,36 | 16.346.617 |
15 mar 2024 | 20,17 | 20,17 | 19,50 | 20,09 | 19,94 | 12.188.849 |
14 mar 2024 | 19,72 | 20,04 | 19,51 | 19,82 | 19,67 | 12.449.210 |
13 mar 2024 | 20,00 | 20,33 | 19,91 | 20,04 | 19,89 | 15.391.672 |
12 mar 2024 | 19,90 | 20,41 | 19,72 | 20,00 | 19,85 | 15.125.101 |
11 mar 2024 | 19,60 | 19,91 | 19,31 | 19,90 | 19,75 | 13.797.047 |
08 mar 2024 | 19,60 | 19,80 | 19,26 | 19,68 | 19,53 | 14.464.666 |
07 mar 2024 | 20,21 | 20,40 | 19,23 | 19,29 | 19,15 | 20.125.644 |
06 mar 2024 | 19,88 | 20,34 | 19,53 | 19,83 | 19,68 | 22.877.089 |
05 mar 2024 | 20,73 | 20,93 | 20,05 | 20,22 | 20,07 | 38.197.557 |
04 mar 2024 | 20,10 | 21,30 | 19,39 | 21,25 | 21,09 | 37.954.768 |
01 mar 2024 | 19,49 | 19,93 | 19,27 | 19,90 | 19,75 | 21.919.402 |
29 feb 2024 | 17,95 | 19,48 | 17,95 | 19,29 | 19,15 | 21.458.762 |
28 feb 2024 | 19,34 | 19,82 | 17,90 | 17,95 | 17,82 | 20.718.558 |
27 feb 2024 | 18,67 | 19,39 | 18,40 | 19,37 | 19,23 | 18.190.929 |
26 feb 2024 | 18,55 | 19,12 | 18,39 | 18,76 | 18,62 | 17.660.973 |
23 feb 2024 | 18,18 | 18,37 | 17,80 | 18,28 | 18,15 | 14.110.674 |
22 feb 2024 | 17,38 | 18,15 | 17,38 | 18,00 | 17,87 | 16.747.959 |
21 feb 2024 | 17,40 | 17,99 | 17,19 | 17,36 | 17,23 | 16.240.031 |
20 feb 2024 | 17,16 | 17,79 | 16,83 | 17,61 | 17,48 | 16.216.865 |
19 feb 2024 | 17,70 | 17,96 | 17,00 | 17,49 | 17,36 | 22.184.177 |
08 feb 2024 | 16,35 | 17,27 | 16,01 | 16,75 | 16,63 | 18.201.067 |
07 feb 2024 | 15,01 | 16,76 | 14,99 | 15,98 | 15,86 | 22.612.336 |
06 feb 2024 | 13,20 | 15,13 | 13,20 | 14,90 | 14,79 | 18.610.492 |
05 feb 2024 | 14,90 | 15,19 | 13,17 | 13,69 | 13,59 | 20.122.538 |
02 feb 2024 | 16,00 | 16,26 | 14,47 | 15,10 | 14,99 | 15.313.384 |
01 feb 2024 | 15,90 | 16,41 | 15,68 | 15,96 | 15,84 | 10.145.599 |
31 ene 2024 | 16,84 | 16,99 | 15,90 | 15,98 | 15,86 | 13.132.318 |
30 ene 2024 | 17,54 | 17,69 | 16,80 | 16,83 | 16,71 | 8.592.547 |
29 ene 2024 | 18,15 | 18,66 | 17,41 | 17,41 | 17,28 | 10.140.851 |
26 ene 2024 | 18,31 | 18,45 | 17,86 | 17,86 | 17,73 | 8.292.970 |
25 ene 2024 | 17,90 | 18,52 | 17,75 | 18,44 | 18,30 | 7.544.374 |
24 ene 2024 | 18,10 | 18,35 | 17,26 | 17,93 | 17,80 | 8.494.282 |
23 ene 2024 | 17,51 | 18,03 | 17,36 | 17,93 | 17,80 | 8.881.922 |
22 ene 2024 | 18,70 | 18,80 | 17,34 | 17,53 | 17,40 | 10.863.581 |
19 ene 2024 | 18,91 | 19,23 | 18,75 | 18,75 | 18,61 | 5.779.059 |
18 ene 2024 | 18,84 | 19,12 | 18,38 | 19,03 | 18,89 | 9.542.776 |
17 ene 2024 | 19,33 | 19,45 | 18,84 | 18,84 | 18,70 | 6.025.167 |
16 ene 2024 | 19,67 | 19,70 | 19,16 | 19,50 | 19,36 | 6.437.640 |
15 ene 2024 | 19,35 | 19,87 | 19,21 | 19,67 | 19,52 | 7.773.769 |
12 ene 2024 | 19,90 | 19,92 | 19,45 | 19,50 | 19,36 | 6.663.861 |
11 ene 2024 | 19,51 | 20,05 | 19,35 | 19,96 | 19,81 | 7.688.487 |
10 ene 2024 | 19,85 | 19,91 | 19,31 | 19,51 | 19,37 | 8.327.793 |
09 ene 2024 | 20,12 | 20,34 | 19,77 | 19,98 | 19,83 | 7.410.517 |
08 ene 2024 | 20,58 | 20,58 | 19,88 | 19,88 | 19,73 | 7.441.388 |
05 ene 2024 | 20,89 | 21,12 | 20,50 | 20,56 | 20,41 | 7.305.765 |
04 ene 2024 | 21,40 | 21,46 | 20,81 | 20,90 | 20,75 | 9.031.038 |
03 ene 2024 | 22,06 | 22,20 | 21,35 | 21,42 | 21,26 | 11.504.796 |
02 ene 2024 | 22,69 | 22,69 | 22,13 | 22,18 | 22,02 | 7.959.767 |
29 dic 2023 | 22,25 | 22,78 | 22,19 | 22,69 | 22,52 | 8.036.822 |
28 dic 2023 | 21,58 | 22,38 | 21,35 | 22,29 | 22,13 | 9.277.150 |
27 dic 2023 | 21,57 | 21,88 | 21,43 | 21,65 | 21,49 | 7.418.067 |
26 dic 2023 | 22,13 | 22,20 | 21,43 | 21,47 | 21,31 | 6.672.823 |
25 dic 2023 | 21,80 | 22,25 | 21,80 | 22,13 | 21,97 | 6.421.875 |
22 dic 2023 | 22,48 | 22,60 | 21,77 | 21,88 | 21,72 | 10.459.203 |
21 dic 2023 | 22,03 | 22,78 | 22,01 | 22,50 | 22,33 | 8.071.509 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |