Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19,52 | 19,56 | 19,30 | 19,40 | 19,40 | 517.622 |
02 may 2024 | 19,65 | 19,80 | 19,42 | 19,51 | 19,51 | 495.685 |
30 abr 2024 | 20,38 | 20,38 | 20,14 | 20,22 | 20,22 | 295.352 |
29 abr 2024 | 19,80 | 20,28 | 19,80 | 20,04 | 20,04 | 857.683 |
26 abr 2024 | 18,97 | 19,78 | 18,97 | 19,71 | 19,71 | 724.501 |
25 abr 2024 | 18,35 | 18,99 | 18,33 | 18,82 | 18,82 | 616.274 |
24 abr 2024 | 18,57 | 18,80 | 18,25 | 18,41 | 18,41 | 1.188.019 |
23 abr 2024 | 18,55 | 18,79 | 18,10 | 18,57 | 18,57 | 2.183.939 |
22 abr 2024 | 19,00 | 19,10 | 18,41 | 18,81 | 18,81 | 1.269.528 |
19 abr 2024 | 19,75 | 19,88 | 19,21 | 19,22 | 19,22 | 814.989 |
18 abr 2024 | 19,80 | 19,80 | 19,30 | 19,64 | 19,64 | 736.989 |
17 abr 2024 | 19,50 | 20,06 | 19,49 | 19,98 | 19,98 | 636.091 |
16 abr 2024 | 19,54 | 19,68 | 19,47 | 19,50 | 19,50 | 466.935 |
15 abr 2024 | 19,90 | 19,90 | 19,47 | 19,54 | 19,54 | 744.345 |
12 abr 2024 | 19,82 | 20,16 | 19,74 | 20,10 | 20,10 | 1.057.311 |
11 abr 2024 | 19,70 | 20,14 | 19,70 | 19,72 | 19,72 | 1.001.958 |
10 abr 2024 | 19,81 | 19,98 | 19,70 | 19,70 | 19,70 | 678.958 |
09 abr 2024 | 20,00 | 20,20 | 19,81 | 19,81 | 19,81 | 792.727 |
08 abr 2024 | 20,00 | 20,10 | 19,73 | 19,93 | 19,93 | 683.339 |
05 abr 2024 | 19,63 | 20,08 | 19,62 | 19,95 | 19,95 | 886.070 |
04 abr 2024 | 19,55 | 19,70 | 19,39 | 19,62 | 19,62 | 352.890 |
03 abr 2024 | 19,20 | 19,68 | 19,20 | 19,55 | 19,55 | 626.693 |
02 abr 2024 | 19,06 | 19,38 | 19,00 | 19,18 | 19,18 | 903.242 |
28 mar 2024 | 18,48 | 18,92 | 18,36 | 18,92 | 18,92 | 364.196 |
27 mar 2024 | 18,16 | 18,47 | 18,06 | 18,47 | 18,47 | 627.065 |
26 mar 2024 | 17,91 | 18,24 | 17,80 | 18,16 | 18,16 | 555.413 |
25 mar 2024 | 17,76 | 18,16 | 17,69 | 17,96 | 17,96 | 714.042 |
22 mar 2024 | 17,71 | 17,97 | 17,62 | 17,76 | 17,76 | 516.902 |
21 mar 2024 | 17,74 | 17,85 | 17,57 | 17,75 | 17,75 | 536.698 |
20 mar 2024 | 17,45 | 17,76 | 17,30 | 17,50 | 17,50 | 824.641 |
19 mar 2024 | 16,50 | 17,47 | 16,50 | 17,27 | 17,27 | 1.141.806 |
18 mar 2024 | 16,20 | 16,57 | 16,20 | 16,49 | 16,49 | 927.974 |
15 mar 2024 | 16,00 | 16,25 | 16,00 | 16,00 | 16,00 | 667.627 |
14 mar 2024 | 16,30 | 16,31 | 15,95 | 15,96 | 15,96 | 647.184 |
13 mar 2024 | 15,98 | 16,30 | 15,92 | 16,30 | 16,30 | 614.540 |
12 mar 2024 | 16,03 | 16,25 | 15,93 | 16,00 | 16,00 | 473.576 |
11 mar 2024 | 15,92 | 16,07 | 15,76 | 16,03 | 16,03 | 628.506 |
08 mar 2024 | 16,35 | 16,45 | 15,91 | 15,93 | 15,93 | 622.755 |
07 mar 2024 | 16,28 | 16,38 | 16,13 | 16,35 | 16,35 | 349.191 |
07 mar 2024 | 0.025 Dividendo | |||||
06 mar 2024 | 16,50 | 16,85 | 16,38 | 16,45 | 16,43 | 1.148.061 |
05 mar 2024 | 16,38 | 16,38 | 16,00 | 16,08 | 16,06 | 505.675 |
04 mar 2024 | 16,22 | 16,50 | 16,11 | 16,42 | 16,40 | 1.083.058 |
01 mar 2024 | 15,75 | 16,14 | 15,63 | 16,05 | 16,03 | 1.335.929 |
29 feb 2024 | 16,20 | 16,20 | 15,54 | 15,62 | 15,60 | 952.982 |
28 feb 2024 | 15,50 | 16,42 | 15,50 | 16,25 | 16,23 | 1.873.244 |
27 feb 2024 | 17,13 | 17,14 | 14,69 | 15,45 | 15,43 | 12.615.956 |
26 feb 2024 | 17,17 | 17,68 | 17,13 | 17,30 | 17,27 | 600.412 |
23 feb 2024 | 17,48 | 17,52 | 17,13 | 17,18 | 17,15 | 911.118 |
22 feb 2024 | 17,55 | 17,70 | 17,43 | 17,48 | 17,45 | 406.532 |
21 feb 2024 | 17,42 | 17,62 | 17,36 | 17,55 | 17,52 | 565.446 |
20 feb 2024 | 17,81 | 17,86 | 17,42 | 17,42 | 17,39 | 527.101 |
19 feb 2024 | 17,74 | 17,88 | 17,66 | 17,86 | 17,83 | 305.748 |
16 feb 2024 | 17,84 | 18,03 | 17,72 | 17,82 | 17,79 | 576.635 |
15 feb 2024 | 17,82 | 17,82 | 17,28 | 17,74 | 17,71 | 963.548 |
14 feb 2024 | 17,55 | 17,89 | 17,43 | 17,82 | 17,79 | 497.799 |
13 feb 2024 | 17,96 | 18,00 | 17,38 | 17,66 | 17,63 | 2.830.971 |
12 feb 2024 | 17,88 | 18,07 | 17,88 | 17,96 | 17,93 | 569.761 |
09 feb 2024 | 18,17 | 18,28 | 17,85 | 17,88 | 17,85 | 584.040 |
08 feb 2024 | 18,33 | 18,67 | 18,06 | 18,14 | 18,11 | 1.192.291 |
07 feb 2024 | 19,22 | 19,22 | 18,30 | 18,30 | 18,27 | 1.220.811 |
06 feb 2024 | 19,33 | 19,60 | 19,14 | 19,32 | 19,29 | 381.601 |
05 feb 2024 | 19,14 | 19,94 | 19,00 | 19,30 | 19,27 | 980.521 |
02 feb 2024 | 19,62 | 19,67 | 19,13 | 19,14 | 19,11 | 584.892 |
01 feb 2024 | 19,81 | 20,08 | 19,45 | 19,81 | 19,77 | 426.453 |
31 ene 2024 | 20,19 | 20,19 | 19,81 | 19,81 | 19,78 | 405.742 |
30 ene 2024 | 20,63 | 20,63 | 20,11 | 20,19 | 20,16 | 385.458 |
29 ene 2024 | 20,31 | 20,65 | 20,30 | 20,65 | 20,62 | 721.936 |
26 ene 2024 | 20,19 | 20,40 | 20,00 | 20,31 | 20,28 | 576.049 |
25 ene 2024 | 19,88 | 20,05 | 19,70 | 20,02 | 19,99 | 535.055 |
24 ene 2024 | 19,88 | 19,99 | 19,70 | 19,90 | 19,87 | 417.973 |
23 ene 2024 | 19,76 | 20,14 | 19,76 | 19,88 | 19,85 | 658.952 |
22 ene 2024 | 19,62 | 19,83 | 19,34 | 19,76 | 19,73 | 498.555 |
19 ene 2024 | 19,60 | 19,70 | 19,41 | 19,61 | 19,59 | 395.566 |
18 ene 2024 | 19,49 | 19,75 | 19,48 | 19,48 | 19,45 | 438.081 |
17 ene 2024 | 19,72 | 19,88 | 19,43 | 19,48 | 19,45 | 708.682 |
16 ene 2024 | 20,11 | 20,25 | 19,94 | 20,00 | 19,97 | 879.416 |
15 ene 2024 | 20,36 | 20,45 | 20,03 | 20,24 | 20,21 | 852.300 |
12 ene 2024 | 19,81 | 19,99 | 19,72 | 19,83 | 19,80 | 718.896 |
11 ene 2024 | 19,45 | 20,15 | 19,40 | 19,63 | 19,60 | 1.532.676 |
10 ene 2024 | 19,18 | 19,64 | 18,90 | 19,35 | 19,32 | 2.003.482 |
09 ene 2024 | 18,33 | 18,79 | 18,31 | 18,40 | 18,37 | 420.091 |
08 ene 2024 | 18,83 | 18,83 | 18,32 | 18,33 | 18,30 | 411.804 |
05 ene 2024 | 18,61 | 18,95 | 18,55 | 18,84 | 18,81 | 231.909 |
04 ene 2024 | 19,09 | 19,24 | 18,72 | 18,72 | 18,69 | 534.702 |
03 ene 2024 | 19,23 | 19,23 | 18,80 | 19,10 | 19,07 | 585.364 |
02 ene 2024 | 19,00 | 19,36 | 19,00 | 19,30 | 19,27 | 619.258 |
29 dic 2023 | 19,05 | 19,05 | 18,84 | 18,97 | 18,94 | 559.156 |
28 dic 2023 | 19,17 | 19,24 | 19,04 | 19,18 | 19,15 | 385.920 |
27 dic 2023 | 19,00 | 19,25 | 19,00 | 19,17 | 19,15 | 428.923 |
22 dic 2023 | 19,22 | 19,28 | 18,90 | 18,97 | 18,94 | 428.492 |
21 dic 2023 | 19,00 | 19,20 | 18,87 | 19,17 | 19,14 | 462.406 |
20 dic 2023 | 19,06 | 19,30 | 19,06 | 19,20 | 19,18 | 292.395 |
19 dic 2023 | 18,90 | 19,16 | 18,70 | 19,06 | 19,03 | 1.147.122 |
18 dic 2023 | 18,37 | 19,17 | 18,33 | 19,00 | 18,97 | 947.510 |
15 dic 2023 | 18,98 | 19,40 | 18,30 | 18,40 | 18,37 | 987.891 |
14 dic 2023 | 18,36 | 18,71 | 18,25 | 18,63 | 18,60 | 607.457 |
13 dic 2023 | 17,97 | 18,20 | 17,57 | 18,09 | 18,06 | 2.182.532 |
12 dic 2023 | 18,56 | 18,88 | 18,20 | 18,24 | 18,21 | 986.932 |
11 dic 2023 | 18,99 | 19,16 | 18,64 | 18,64 | 18,61 | 461.067 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |