Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 18,32 | 18,93 | 18,30 | 18,86 | 18,86 | 613.049 |
22 abr 2024 | 18,18 | 18,43 | 18,12 | 18,37 | 18,37 | 776.800 |
19 abr 2024 | 17,77 | 18,22 | 17,71 | 18,17 | 18,17 | 971.100 |
18 abr 2024 | 17,68 | 17,83 | 17,54 | 17,71 | 17,71 | 869.200 |
17 abr 2024 | 17,50 | 17,73 | 17,45 | 17,51 | 17,51 | 757.000 |
16 abr 2024 | 17,66 | 17,66 | 17,35 | 17,36 | 17,36 | 1.079.600 |
15 abr 2024 | 18,46 | 18,48 | 17,58 | 17,82 | 17,82 | 1.705.500 |
12 abr 2024 | 18,39 | 18,68 | 18,29 | 18,42 | 18,42 | 856.600 |
12 abr 2024 | 0.24 Dividendo | |||||
11 abr 2024 | 18,69 | 18,79 | 18,23 | 18,76 | 18,52 | 1.920.500 |
10 abr 2024 | 19,38 | 19,38 | 18,35 | 18,51 | 18,27 | 3.041.800 |
09 abr 2024 | 19,52 | 19,85 | 19,48 | 19,78 | 19,53 | 1.413.200 |
08 abr 2024 | 19,50 | 19,66 | 19,31 | 19,48 | 19,23 | 833.400 |
05 abr 2024 | 19,22 | 19,46 | 19,11 | 19,45 | 19,20 | 711.100 |
04 abr 2024 | 19,57 | 19,78 | 19,26 | 19,29 | 19,04 | 939.400 |
03 abr 2024 | 19,30 | 19,45 | 19,19 | 19,34 | 19,09 | 785.100 |
02 abr 2024 | 19,46 | 19,58 | 19,32 | 19,35 | 19,10 | 1.173.300 |
01 abr 2024 | 19,70 | 19,73 | 19,58 | 19,62 | 19,37 | 845.500 |
28 mar 2024 | 19,61 | 19,81 | 19,54 | 19,77 | 19,52 | 911.300 |
27 mar 2024 | 19,14 | 19,63 | 19,09 | 19,61 | 19,36 | 1.185.500 |
26 mar 2024 | 19,38 | 19,38 | 18,99 | 19,02 | 18,78 | 752.100 |
25 mar 2024 | 19,26 | 19,55 | 19,16 | 19,20 | 18,95 | 824.200 |
22 mar 2024 | 19,49 | 19,54 | 19,22 | 19,24 | 18,99 | 595.900 |
21 mar 2024 | 19,32 | 19,49 | 19,18 | 19,43 | 19,18 | 750.700 |
20 mar 2024 | 18,90 | 19,44 | 18,77 | 19,30 | 19,05 | 931.900 |
19 mar 2024 | 18,64 | 18,90 | 18,55 | 18,89 | 18,65 | 860.400 |
18 mar 2024 | 18,83 | 18,88 | 18,58 | 18,69 | 18,45 | 1.106.800 |
15 mar 2024 | 18,54 | 18,84 | 18,52 | 18,78 | 18,54 | 2.182.600 |
14 mar 2024 | 19,40 | 19,51 | 18,64 | 18,72 | 18,48 | 1.926.100 |
14 mar 2024 | 0.24 Dividendo | |||||
13 mar 2024 | 19,78 | 20,05 | 19,77 | 19,83 | 19,34 | 1.520.300 |
12 mar 2024 | 19,62 | 19,76 | 19,42 | 19,75 | 19,26 | 1.031.100 |
11 mar 2024 | 19,43 | 19,73 | 19,40 | 19,67 | 19,18 | 1.010.700 |
08 mar 2024 | 19,52 | 19,77 | 19,38 | 19,48 | 19,00 | 718.100 |
07 mar 2024 | 19,47 | 19,55 | 19,33 | 19,36 | 18,88 | 920.100 |
06 mar 2024 | 19,47 | 19,53 | 19,32 | 19,32 | 18,84 | 835.600 |
05 mar 2024 | 19,30 | 19,46 | 18,97 | 19,22 | 18,74 | 1.780.000 |
04 mar 2024 | 19,72 | 19,78 | 19,27 | 19,32 | 18,84 | 1.114.900 |
01 mar 2024 | 19,80 | 19,96 | 19,60 | 19,73 | 19,24 | 960.600 |
29 feb 2024 | 19,25 | 19,84 | 19,19 | 19,80 | 19,31 | 1.325.000 |
28 feb 2024 | 18,94 | 19,11 | 18,85 | 19,04 | 18,57 | 683.300 |
27 feb 2024 | 19,00 | 19,14 | 18,86 | 19,09 | 18,62 | 844.700 |
26 feb 2024 | 19,00 | 19,20 | 18,83 | 18,83 | 18,36 | 784.600 |
23 feb 2024 | 18,96 | 19,17 | 18,84 | 19,02 | 18,55 | 699.200 |
22 feb 2024 | 18,83 | 19,05 | 18,73 | 18,92 | 18,45 | 811.100 |
21 feb 2024 | 18,71 | 18,91 | 18,64 | 18,88 | 18,41 | 727.300 |
20 feb 2024 | 18,94 | 19,08 | 18,71 | 18,80 | 18,33 | 1.085.300 |
16 feb 2024 | 19,03 | 19,41 | 18,88 | 19,12 | 18,65 | 1.238.800 |
15 feb 2024 | 18,34 | 19,30 | 18,34 | 19,29 | 18,81 | 2.370.700 |
14 feb 2024 | 18,40 | 18,45 | 18,03 | 18,27 | 17,82 | 1.149.400 |
14 feb 2024 | 0.24 Dividendo | |||||
13 feb 2024 | 18,84 | 18,90 | 18,40 | 18,41 | 17,72 | 1.925.600 |
12 feb 2024 | 18,91 | 19,34 | 18,87 | 19,26 | 18,54 | 1.018.300 |
09 feb 2024 | 18,62 | 18,92 | 18,55 | 18,85 | 18,14 | 1.040.100 |
08 feb 2024 | 18,54 | 18,72 | 18,38 | 18,56 | 17,86 | 1.189.600 |
07 feb 2024 | 18,97 | 18,99 | 18,35 | 18,49 | 17,80 | 1.213.000 |
06 feb 2024 | 18,78 | 19,03 | 18,65 | 18,85 | 18,14 | 1.057.200 |
05 feb 2024 | 19,06 | 19,07 | 18,32 | 18,80 | 18,10 | 1.645.200 |
02 feb 2024 | 19,24 | 19,50 | 19,03 | 19,32 | 18,60 | 1.001.300 |
01 feb 2024 | 19,15 | 19,65 | 18,81 | 19,57 | 18,84 | 1.468.200 |
31 ene 2024 | 19,42 | 19,73 | 19,05 | 19,05 | 18,34 | 1.300.300 |
30 ene 2024 | 20,17 | 20,20 | 19,44 | 19,44 | 18,71 | 1.399.400 |
29 ene 2024 | 19,87 | 20,33 | 19,87 | 20,28 | 19,52 | 1.198.600 |
26 ene 2024 | 19,86 | 20,06 | 19,77 | 19,86 | 19,12 | 932.300 |
25 ene 2024 | 19,63 | 19,87 | 19,48 | 19,86 | 19,12 | 889.300 |
24 ene 2024 | 19,61 | 19,71 | 19,41 | 19,46 | 18,73 | 926.600 |
23 ene 2024 | 19,10 | 19,44 | 18,87 | 19,41 | 18,68 | 1.535.700 |
22 ene 2024 | 19,17 | 19,37 | 18,84 | 19,01 | 18,30 | 1.099.100 |
19 ene 2024 | 19,16 | 19,16 | 18,74 | 19,03 | 18,32 | 1.158.300 |
18 ene 2024 | 19,18 | 19,33 | 18,76 | 19,04 | 18,33 | 1.047.100 |
17 ene 2024 | 19,25 | 19,67 | 19,02 | 19,11 | 18,39 | 1.197.400 |
16 ene 2024 | 19,55 | 19,64 | 19,20 | 19,46 | 18,73 | 944.500 |
12 ene 2024 | 19,57 | 19,90 | 19,50 | 19,79 | 19,05 | 1.023.100 |
12 ene 2024 | 0.24 Dividendo | |||||
11 ene 2024 | 19,96 | 19,97 | 19,42 | 19,74 | 18,77 | 1.589.000 |
10 ene 2024 | 19,96 | 20,12 | 19,76 | 19,98 | 19,00 | 1.181.800 |
09 ene 2024 | 19,51 | 19,94 | 19,34 | 19,90 | 18,92 | 1.419.700 |
08 ene 2024 | 18,95 | 19,64 | 18,84 | 19,63 | 18,67 | 1.107.800 |
05 ene 2024 | 18,46 | 18,96 | 18,37 | 18,96 | 18,03 | 1.123.500 |
04 ene 2024 | 18,67 | 18,79 | 18,48 | 18,49 | 17,58 | 1.350.200 |
03 ene 2024 | 18,63 | 18,70 | 18,26 | 18,63 | 17,71 | 1.428.500 |
02 ene 2024 | 19,21 | 19,21 | 18,66 | 18,88 | 17,95 | 1.562.900 |
29 dic 2023 | 19,69 | 19,72 | 19,30 | 19,32 | 18,37 | 1.251.900 |
28 dic 2023 | 19,83 | 19,94 | 19,71 | 19,82 | 18,85 | 854.700 |
27 dic 2023 | 19,83 | 20,05 | 19,72 | 19,92 | 18,94 | 910.000 |
26 dic 2023 | 19,66 | 19,95 | 19,65 | 19,78 | 18,81 | 997.800 |
22 dic 2023 | 19,59 | 19,82 | 19,54 | 19,62 | 18,66 | 937.400 |
21 dic 2023 | 19,15 | 19,53 | 19,04 | 19,53 | 18,57 | 1.202.300 |
20 dic 2023 | 19,09 | 19,48 | 18,96 | 18,99 | 18,06 | 1.436.000 |
19 dic 2023 | 19,00 | 19,18 | 18,90 | 19,11 | 18,17 | 1.399.400 |
18 dic 2023 | 18,80 | 19,22 | 18,76 | 18,91 | 17,98 | 2.599.000 |
15 dic 2023 | 19,38 | 19,66 | 19,26 | 19,29 | 18,34 | 3.857.500 |
14 dic 2023 | 18,67 | 20,05 | 18,53 | 19,84 | 18,86 | 3.910.800 |
14 dic 2023 | 0.4 Dividendo | |||||
13 dic 2023 | 19,18 | 20,07 | 18,93 | 19,83 | 18,47 | 2.656.200 |
12 dic 2023 | 18,96 | 19,27 | 18,75 | 19,07 | 17,77 | 1.430.600 |
11 dic 2023 | 19,03 | 19,20 | 18,75 | 18,88 | 17,59 | 1.897.400 |
08 dic 2023 | 18,74 | 19,17 | 18,68 | 19,10 | 17,79 | 1.494.300 |
07 dic 2023 | 18,60 | 18,83 | 18,52 | 18,81 | 17,52 | 1.270.100 |
06 dic 2023 | 19,00 | 19,17 | 18,48 | 18,54 | 17,27 | 1.837.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |