Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 24,04 | 24,23 | 23,77 | 23,78 | 23,78 | 199.000 |
17 may 2024 | 23,85 | 24,12 | 23,78 | 23,99 | 23,99 | 126.300 |
16 may 2024 | 23,61 | 23,84 | 23,50 | 23,79 | 23,79 | 100.400 |
15 may 2024 | 23,63 | 23,68 | 23,29 | 23,58 | 23,58 | 139.100 |
14 may 2024 | 23,53 | 23,60 | 23,32 | 23,39 | 23,39 | 181.900 |
13 may 2024 | 23,61 | 23,73 | 23,27 | 23,30 | 23,30 | 74.200 |
10 may 2024 | 23,65 | 23,65 | 23,32 | 23,45 | 23,45 | 142.400 |
09 may 2024 | 23,33 | 23,59 | 23,23 | 23,53 | 23,53 | 75.700 |
08 may 2024 | 23,00 | 23,44 | 22,91 | 23,43 | 23,43 | 82.300 |
07 may 2024 | 23,39 | 23,54 | 23,14 | 23,16 | 23,16 | 94.300 |
06 may 2024 | 23,30 | 23,52 | 23,10 | 23,28 | 23,28 | 85.600 |
06 may 2024 | 0.09 Dividendo | |||||
03 may 2024 | 23,12 | 23,30 | 22,88 | 23,28 | 23,19 | 97.300 |
02 may 2024 | 22,54 | 22,90 | 22,45 | 22,80 | 22,71 | 129.500 |
01 may 2024 | 21,85 | 22,53 | 21,85 | 22,38 | 22,29 | 154.400 |
30 abr 2024 | 21,60 | 21,85 | 21,60 | 21,67 | 21,59 | 102.500 |
29 abr 2024 | 21,80 | 22,26 | 21,69 | 21,72 | 21,64 | 286.300 |
26 abr 2024 | 21,25 | 21,98 | 21,25 | 21,78 | 21,70 | 92.700 |
25 abr 2024 | 21,43 | 21,43 | 20,93 | 21,08 | 21,00 | 87.800 |
24 abr 2024 | 21,05 | 21,47 | 21,05 | 21,43 | 21,35 | 92.500 |
23 abr 2024 | 20,95 | 21,40 | 20,95 | 21,30 | 21,22 | 80.000 |
22 abr 2024 | 20,85 | 21,12 | 20,64 | 20,90 | 20,82 | 86.200 |
19 abr 2024 | 20,00 | 20,76 | 20,00 | 20,72 | 20,64 | 92.500 |
18 abr 2024 | 19,93 | 20,12 | 19,84 | 20,08 | 20,00 | 82.100 |
17 abr 2024 | 20,04 | 20,18 | 19,82 | 19,86 | 19,78 | 64.400 |
16 abr 2024 | 20,01 | 20,14 | 19,82 | 20,00 | 19,92 | 49.100 |
15 abr 2024 | 20,31 | 20,31 | 19,94 | 20,18 | 20,10 | 67.200 |
12 abr 2024 | 20,09 | 20,35 | 20,05 | 20,19 | 20,11 | 63.300 |
11 abr 2024 | 20,20 | 20,27 | 19,94 | 20,25 | 20,17 | 68.500 |
10 abr 2024 | 20,50 | 20,60 | 19,70 | 20,05 | 19,97 | 102.600 |
09 abr 2024 | 21,14 | 21,23 | 21,03 | 21,14 | 21,06 | 49.400 |
08 abr 2024 | 20,86 | 21,08 | 20,81 | 21,01 | 20,93 | 56.000 |
05 abr 2024 | 20,60 | 20,83 | 20,57 | 20,71 | 20,63 | 52.200 |
04 abr 2024 | 20,93 | 21,03 | 20,62 | 20,74 | 20,66 | 61.700 |
03 abr 2024 | 20,62 | 20,84 | 20,58 | 20,66 | 20,58 | 85.900 |
02 abr 2024 | 20,78 | 20,98 | 20,71 | 20,87 | 20,79 | 80.000 |
01 abr 2024 | 21,76 | 21,76 | 21,09 | 21,12 | 21,04 | 104.800 |
28 mar 2024 | 21,66 | 21,72 | 21,46 | 21,72 | 21,64 | 138.600 |
27 mar 2024 | 20,50 | 21,65 | 20,50 | 21,61 | 21,53 | 162.300 |
26 mar 2024 | 20,78 | 20,85 | 20,34 | 20,46 | 20,38 | 88.600 |
25 mar 2024 | 20,75 | 20,90 | 20,65 | 20,69 | 20,61 | 76.300 |
22 mar 2024 | 21,10 | 21,10 | 20,66 | 20,66 | 20,58 | 70.700 |
21 mar 2024 | 20,88 | 21,07 | 20,77 | 21,02 | 20,94 | 78.600 |
20 mar 2024 | 20,00 | 21,09 | 19,97 | 20,85 | 20,77 | 92.800 |
19 mar 2024 | 19,97 | 20,27 | 19,97 | 20,11 | 20,03 | 41.600 |
18 mar 2024 | 20,21 | 20,32 | 19,96 | 19,98 | 19,90 | 62.600 |
15 mar 2024 | 20,22 | 20,67 | 20,22 | 20,33 | 20,25 | 218.500 |
14 mar 2024 | 20,62 | 20,62 | 20,20 | 20,30 | 20,22 | 93.600 |
13 mar 2024 | 20,86 | 21,14 | 20,58 | 20,76 | 20,68 | 87.300 |
12 mar 2024 | 20,97 | 21,07 | 20,80 | 20,88 | 20,80 | 69.300 |
11 mar 2024 | 21,05 | 21,18 | 21,03 | 21,07 | 20,99 | 51.200 |
08 mar 2024 | 21,26 | 21,41 | 21,11 | 21,12 | 21,04 | 51.100 |
07 mar 2024 | 21,22 | 21,36 | 20,94 | 21,07 | 20,99 | 71.400 |
06 mar 2024 | 21,04 | 21,32 | 20,57 | 20,97 | 20,89 | 119.700 |
05 mar 2024 | 20,71 | 21,31 | 20,71 | 21,09 | 21,01 | 103.500 |
04 mar 2024 | 20,80 | 21,14 | 20,63 | 20,75 | 20,67 | 97.300 |
01 mar 2024 | 20,71 | 20,86 | 20,34 | 20,72 | 20,64 | 109.400 |
29 feb 2024 | 20,96 | 21,36 | 20,68 | 20,84 | 20,76 | 105.600 |
28 feb 2024 | 20,69 | 20,93 | 20,61 | 20,61 | 20,53 | 103.800 |
27 feb 2024 | 20,99 | 21,18 | 20,69 | 20,94 | 20,86 | 104.000 |
26 feb 2024 | 21,05 | 21,23 | 20,82 | 20,92 | 20,84 | 87.500 |
23 feb 2024 | 21,10 | 21,30 | 20,85 | 21,12 | 21,04 | 91.500 |
22 feb 2024 | 20,96 | 21,10 | 20,77 | 21,06 | 20,98 | 130.600 |
21 feb 2024 | 21,06 | 21,09 | 20,83 | 21,06 | 20,98 | 74.400 |
20 feb 2024 | 21,00 | 21,25 | 20,86 | 21,03 | 20,95 | 91.900 |
16 feb 2024 | 21,25 | 21,45 | 21,09 | 21,30 | 21,22 | 91.500 |
15 feb 2024 | 21,12 | 21,66 | 21,12 | 21,45 | 21,37 | 123.800 |
14 feb 2024 | 20,79 | 21,00 | 20,50 | 20,94 | 20,86 | 155.200 |
13 feb 2024 | 20,64 | 20,83 | 20,33 | 20,55 | 20,47 | 164.500 |
12 feb 2024 | 20,80 | 21,58 | 20,80 | 21,32 | 21,24 | 133.300 |
09 feb 2024 | 20,57 | 20,83 | 20,22 | 20,80 | 20,72 | 236.500 |
08 feb 2024 | 20,36 | 20,54 | 20,29 | 20,46 | 20,38 | 115.300 |
07 feb 2024 | 20,57 | 20,59 | 20,02 | 20,42 | 20,34 | 85.200 |
06 feb 2024 | 20,84 | 21,00 | 20,38 | 20,53 | 20,45 | 141.700 |
05 feb 2024 | 20,79 | 20,98 | 20,62 | 20,85 | 20,77 | 107.600 |
05 feb 2024 | 0.09 Dividendo | |||||
02 feb 2024 | 20,97 | 21,44 | 20,94 | 21,18 | 21,01 | 133.300 |
01 feb 2024 | 21,92 | 22,10 | 21,00 | 21,42 | 21,25 | 156.800 |
31 ene 2024 | 22,19 | 22,66 | 21,68 | 21,84 | 21,66 | 176.400 |
30 ene 2024 | 22,73 | 22,74 | 22,44 | 22,59 | 22,41 | 199.100 |
29 ene 2024 | 22,56 | 22,72 | 22,40 | 22,69 | 22,51 | 90.800 |
26 ene 2024 | 23,41 | 23,41 | 22,27 | 22,49 | 22,31 | 145.500 |
25 ene 2024 | 23,68 | 23,68 | 22,95 | 23,31 | 23,12 | 97.200 |
24 ene 2024 | 23,16 | 23,49 | 23,11 | 23,40 | 23,21 | 59.500 |
23 ene 2024 | 23,44 | 23,44 | 22,97 | 22,97 | 22,78 | 66.500 |
22 ene 2024 | 22,83 | 23,25 | 22,83 | 23,24 | 23,05 | 77.400 |
19 ene 2024 | 22,34 | 22,65 | 22,13 | 22,62 | 22,44 | 79.600 |
18 ene 2024 | 22,29 | 22,29 | 22,04 | 22,22 | 22,04 | 42.000 |
17 ene 2024 | 21,74 | 22,16 | 21,74 | 22,14 | 21,96 | 73.000 |
16 ene 2024 | 22,22 | 22,30 | 21,95 | 22,09 | 21,91 | 59.900 |
12 ene 2024 | 23,05 | 23,05 | 22,38 | 22,53 | 22,35 | 54.000 |
11 ene 2024 | 22,68 | 22,79 | 22,41 | 22,71 | 22,53 | 87.200 |
10 ene 2024 | 22,80 | 22,90 | 22,68 | 22,89 | 22,70 | 62.200 |
09 ene 2024 | 22,79 | 22,92 | 22,61 | 22,85 | 22,66 | 67.500 |
08 ene 2024 | 23,06 | 23,14 | 22,82 | 23,08 | 22,89 | 75.300 |
05 ene 2024 | 22,89 | 23,52 | 22,89 | 23,07 | 22,88 | 203.800 |
04 ene 2024 | 23,20 | 23,50 | 23,09 | 23,13 | 22,94 | 62.200 |
03 ene 2024 | 23,39 | 23,64 | 22,93 | 23,09 | 22,90 | 107.400 |
02 ene 2024 | 23,36 | 23,90 | 23,34 | 23,52 | 23,33 | 100.400 |
29 dic 2023 | 23,99 | 23,99 | 23,51 | 23,56 | 23,37 | 92.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |