Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 19,90 | 20,17 | 19,89 | 20,13 | 20,13 | 1.553.300 |
25 abr 2024 | 19,98 | 20,12 | 19,85 | 19,91 | 19,91 | 3.751.600 |
25 abr 2024 | 0.12 Dividendo | |||||
24 abr 2024 | 20,28 | 20,36 | 19,84 | 20,06 | 19,94 | 4.130.300 |
23 abr 2024 | 20,39 | 20,42 | 20,16 | 20,32 | 20,20 | 3.737.200 |
22 abr 2024 | 20,49 | 20,49 | 20,06 | 20,23 | 20,11 | 3.578.300 |
19 abr 2024 | 20,46 | 20,47 | 20,31 | 20,35 | 20,23 | 1.845.300 |
18 abr 2024 | 20,43 | 20,57 | 20,32 | 20,46 | 20,34 | 2.074.800 |
17 abr 2024 | 20,22 | 20,50 | 20,22 | 20,44 | 20,32 | 1.606.900 |
16 abr 2024 | 20,24 | 20,33 | 20,14 | 20,21 | 20,09 | 2.187.400 |
15 abr 2024 | 20,44 | 20,47 | 20,15 | 20,24 | 20,12 | 2.911.800 |
12 abr 2024 | 20,66 | 20,70 | 20,13 | 20,38 | 20,26 | 3.622.000 |
11 abr 2024 | 20,89 | 20,91 | 20,59 | 20,67 | 20,55 | 2.705.500 |
10 abr 2024 | 20,83 | 20,90 | 20,70 | 20,86 | 20,74 | 4.105.400 |
09 abr 2024 | 20,99 | 21,00 | 20,84 | 20,93 | 20,80 | 1.722.400 |
08 abr 2024 | 21,07 | 21,10 | 20,85 | 20,96 | 20,83 | 5.549.100 |
05 abr 2024 | 21,12 | 21,13 | 20,83 | 21,03 | 20,90 | 3.122.500 |
04 abr 2024 | 21,30 | 21,40 | 21,03 | 21,13 | 21,00 | 1.862.000 |
03 abr 2024 | 21,23 | 21,33 | 21,08 | 21,23 | 21,10 | 1.444.500 |
02 abr 2024 | 21,22 | 21,29 | 21,03 | 21,09 | 20,96 | 2.740.500 |
01 abr 2024 | 21,52 | 21,52 | 21,25 | 21,30 | 21,17 | 3.429.700 |
28 mar 2024 | 21,46 | 21,46 | 21,33 | 21,44 | 21,31 | 3.935.000 |
27 mar 2024 | 21,43 | 21,50 | 21,35 | 21,41 | 21,28 | 5.810.300 |
26 mar 2024 | 21,09 | 21,43 | 21,07 | 21,33 | 21,20 | 4.006.900 |
25 mar 2024 | 20,91 | 21,25 | 20,83 | 21,05 | 20,92 | 5.257.200 |
22 mar 2024 | 21,01 | 21,03 | 20,86 | 20,90 | 20,77 | 2.371.300 |
21 mar 2024 | 21,00 | 21,05 | 20,88 | 21,01 | 20,88 | 3.137.100 |
20 mar 2024 | 20,70 | 20,99 | 20,67 | 20,99 | 20,86 | 2.547.800 |
19 mar 2024 | 20,87 | 20,92 | 20,67 | 20,72 | 20,60 | 2.577.200 |
18 mar 2024 | 20,73 | 20,99 | 20,70 | 20,82 | 20,70 | 1.867.500 |
15 mar 2024 | 20,55 | 20,86 | 20,55 | 20,80 | 20,68 | 3.463.600 |
14 mar 2024 | 20,99 | 20,99 | 20,50 | 20,62 | 20,50 | 3.001.700 |
13 mar 2024 | 20,92 | 21,02 | 20,81 | 20,95 | 20,82 | 2.712.500 |
12 mar 2024 | 20,85 | 20,97 | 20,62 | 20,94 | 20,81 | 1.687.100 |
11 mar 2024 | 20,79 | 20,93 | 20,71 | 20,85 | 20,73 | 1.517.700 |
08 mar 2024 | 20,81 | 20,93 | 20,61 | 20,86 | 20,74 | 2.352.100 |
07 mar 2024 | 20,57 | 20,92 | 20,55 | 20,78 | 20,66 | 5.978.100 |
06 mar 2024 | 20,30 | 20,52 | 20,25 | 20,45 | 20,33 | 4.316.100 |
05 mar 2024 | 20,16 | 20,32 | 19,99 | 20,26 | 20,14 | 2.867.900 |
04 mar 2024 | 20,21 | 20,29 | 20,11 | 20,12 | 20,00 | 3.119.900 |
01 mar 2024 | 20,30 | 20,30 | 20,10 | 20,25 | 20,13 | 4.398.700 |
29 feb 2024 | 20,41 | 20,52 | 20,21 | 20,28 | 20,16 | 7.292.900 |
28 feb 2024 | 20,84 | 20,97 | 20,00 | 20,50 | 20,38 | 4.386.600 |
27 feb 2024 | 21,55 | 21,55 | 20,61 | 20,80 | 20,68 | 8.170.700 |
26 feb 2024 | 21,39 | 21,75 | 21,05 | 21,57 | 21,44 | 8.845.100 |
23 feb 2024 | 21,34 | 21,50 | 21,27 | 21,44 | 21,31 | 3.434.800 |
22 feb 2024 | 21,22 | 21,33 | 21,11 | 21,28 | 21,15 | 1.831.800 |
21 feb 2024 | 21,25 | 21,36 | 21,13 | 21,24 | 21,11 | 1.391.100 |
20 feb 2024 | 21,66 | 21,67 | 21,00 | 21,28 | 21,15 | 6.612.100 |
16 feb 2024 | 21,30 | 21,62 | 21,27 | 21,58 | 21,45 | 6.108.000 |
15 feb 2024 | 21,26 | 21,36 | 21,25 | 21,30 | 21,17 | 2.158.100 |
14 feb 2024 | 21,27 | 21,39 | 21,15 | 21,21 | 21,08 | 2.494.900 |
13 feb 2024 | 21,26 | 21,34 | 21,09 | 21,26 | 21,13 | 3.380.900 |
12 feb 2024 | 21,25 | 21,39 | 21,25 | 21,27 | 21,14 | 2.079.000 |
09 feb 2024 | 21,33 | 21,43 | 21,16 | 21,20 | 21,07 | 2.244.800 |
08 feb 2024 | 21,16 | 21,44 | 21,16 | 21,35 | 21,22 | 3.688.600 |
07 feb 2024 | 21,32 | 21,32 | 21,12 | 21,20 | 21,07 | 2.664.400 |
06 feb 2024 | 21,11 | 21,32 | 21,10 | 21,24 | 21,11 | 3.583.000 |
05 feb 2024 | 21,30 | 21,31 | 21,14 | 21,23 | 21,10 | 2.563.100 |
02 feb 2024 | 21,40 | 21,48 | 21,29 | 21,35 | 21,22 | 2.195.100 |
01 feb 2024 | 21,25 | 21,48 | 21,10 | 21,42 | 21,29 | 5.144.000 |
31 ene 2024 | 21,62 | 21,67 | 21,07 | 21,22 | 21,09 | 6.203.600 |
30 ene 2024 | 21,72 | 21,81 | 21,56 | 21,67 | 21,54 | 1.489.300 |
29 ene 2024 | 21,84 | 21,92 | 21,56 | 21,70 | 21,57 | 2.846.300 |
26 ene 2024 | 21,77 | 21,86 | 21,66 | 21,84 | 21,71 | 2.205.100 |
25 ene 2024 | 21,77 | 21,85 | 21,75 | 21,81 | 21,68 | 1.874.600 |
25 ene 2024 | 0.12 Dividendo | |||||
24 ene 2024 | 21,79 | 21,86 | 21,65 | 21,83 | 21,58 | 2.221.300 |
23 ene 2024 | 21,97 | 21,97 | 21,75 | 21,80 | 21,55 | 2.427.500 |
22 ene 2024 | 22,01 | 22,01 | 21,82 | 21,92 | 21,67 | 3.287.100 |
19 ene 2024 | 21,90 | 22,01 | 21,72 | 22,00 | 21,75 | 4.617.300 |
18 ene 2024 | 21,91 | 22,03 | 21,63 | 21,94 | 21,69 | 3.574.500 |
17 ene 2024 | 22,26 | 22,42 | 21,94 | 22,01 | 21,76 | 2.845.900 |
16 ene 2024 | 22,62 | 22,71 | 22,23 | 22,29 | 22,03 | 4.180.100 |
12 ene 2024 | 22,96 | 22,96 | 22,64 | 22,71 | 22,45 | 2.534.800 |
11 ene 2024 | 23,05 | 23,08 | 22,50 | 22,89 | 22,63 | 3.263.400 |
10 ene 2024 | 23,15 | 23,15 | 22,96 | 23,05 | 22,79 | 2.275.200 |
09 ene 2024 | 23,35 | 23,47 | 22,81 | 23,10 | 22,84 | 3.722.800 |
08 ene 2024 | 23,01 | 23,07 | 22,76 | 22,99 | 22,73 | 3.112.900 |
05 ene 2024 | 22,60 | 23,04 | 22,60 | 23,04 | 22,78 | 6.390.700 |
04 ene 2024 | 22,73 | 22,88 | 22,48 | 22,54 | 22,28 | 4.738.300 |
03 ene 2024 | 22,91 | 22,91 | 22,68 | 22,71 | 22,45 | 2.147.400 |
02 ene 2024 | 22,90 | 23,00 | 22,60 | 22,83 | 22,57 | 7.634.900 |
29 dic 2023 | 22,90 | 23,02 | 22,83 | 23,00 | 22,74 | 2.616.700 |
28 dic 2023 | 22,70 | 23,00 | 22,69 | 22,99 | 22,73 | 2.462.100 |
27 dic 2023 | 22,69 | 22,87 | 22,63 | 22,76 | 22,50 | 1.621.800 |
26 dic 2023 | 22,52 | 22,98 | 22,45 | 22,73 | 22,47 | 2.342.300 |
22 dic 2023 | 22,63 | 22,94 | 22,50 | 22,53 | 22,27 | 4.507.400 |
21 dic 2023 | 22,79 | 22,85 | 22,65 | 22,79 | 22,53 | 2.322.600 |
20 dic 2023 | 22,56 | 22,93 | 22,51 | 22,76 | 22,50 | 3.705.700 |
19 dic 2023 | 22,84 | 22,88 | 22,34 | 22,62 | 22,36 | 7.601.500 |
18 dic 2023 | 22,65 | 22,85 | 22,59 | 22,83 | 22,57 | 2.552.300 |
15 dic 2023 | 22,75 | 22,92 | 22,58 | 22,66 | 22,40 | 6.143.100 |
14 dic 2023 | 22,53 | 22,66 | 22,47 | 22,62 | 22,36 | 4.387.000 |
13 dic 2023 | 22,37 | 22,54 | 22,10 | 22,43 | 22,17 | 3.909.100 |
12 dic 2023 | 22,37 | 22,41 | 22,03 | 22,17 | 21,92 | 1.434.600 |
11 dic 2023 | 22,22 | 22,36 | 22,13 | 22,35 | 22,09 | 3.403.900 |
08 dic 2023 | 22,12 | 22,32 | 22,11 | 22,19 | 21,94 | 2.346.600 |
07 dic 2023 | 21,96 | 22,18 | 21,88 | 22,04 | 21,79 | 2.114.700 |
06 dic 2023 | 21,80 | 21,98 | 21,80 | 21,85 | 21,60 | 1.189.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |