Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 18,80 | 18,81 | 18,66 | 18,79 | 18,79 | 43.469 |
01 may 2024 | 18,53 | 18,86 | 18,53 | 18,63 | 18,63 | 87.000 |
30 abr 2024 | 18,62 | 18,68 | 18,52 | 18,56 | 18,56 | 90.100 |
29 abr 2024 | 18,74 | 18,76 | 18,54 | 18,62 | 18,62 | 98.100 |
26 abr 2024 | 18,52 | 18,69 | 18,51 | 18,64 | 18,64 | 78.500 |
25 abr 2024 | 18,25 | 18,45 | 18,25 | 18,43 | 18,43 | 108.100 |
24 abr 2024 | 18,78 | 18,78 | 18,53 | 18,55 | 18,55 | 90.100 |
23 abr 2024 | 18,54 | 18,75 | 18,54 | 18,70 | 18,70 | 85.800 |
22 abr 2024 | 18,33 | 18,56 | 18,33 | 18,44 | 18,44 | 91.300 |
19 abr 2024 | 18,50 | 18,53 | 18,26 | 18,30 | 18,30 | 97.400 |
18 abr 2024 | 18,52 | 18,60 | 18,42 | 18,49 | 18,49 | 74.900 |
17 abr 2024 | 18,69 | 18,69 | 18,47 | 18,51 | 18,51 | 48.900 |
16 abr 2024 | 18,50 | 18,61 | 18,50 | 18,56 | 18,56 | 63.700 |
15 abr 2024 | 18,96 | 19,07 | 18,48 | 18,48 | 18,48 | 111.600 |
12 abr 2024 | 19,10 | 19,13 | 18,88 | 18,90 | 18,90 | 80.400 |
12 abr 2024 | 0.1 Dividendo | |||||
11 abr 2024 | 19,26 | 19,33 | 19,13 | 19,27 | 19,17 | 58.500 |
10 abr 2024 | 19,14 | 19,24 | 19,08 | 19,14 | 19,04 | 43.700 |
09 abr 2024 | 19,35 | 19,36 | 19,22 | 19,30 | 19,20 | 27.300 |
08 abr 2024 | 19,38 | 19,39 | 19,23 | 19,25 | 19,15 | 36.000 |
05 abr 2024 | 19,18 | 19,38 | 19,17 | 19,30 | 19,20 | 58.200 |
04 abr 2024 | 19,39 | 19,48 | 19,15 | 19,17 | 19,07 | 75.100 |
03 abr 2024 | 19,34 | 19,42 | 19,30 | 19,36 | 19,26 | 47.900 |
02 abr 2024 | 19,30 | 19,36 | 19,26 | 19,34 | 19,24 | 75.900 |
01 abr 2024 | 19,59 | 19,66 | 19,42 | 19,50 | 19,40 | 109.800 |
28 mar 2024 | 19,55 | 19,56 | 19,44 | 19,49 | 19,39 | 137.500 |
27 mar 2024 | 19,38 | 19,45 | 19,35 | 19,45 | 19,35 | 59.900 |
26 mar 2024 | 19,44 | 19,51 | 19,34 | 19,34 | 19,24 | 92.300 |
25 mar 2024 | 19,30 | 19,38 | 19,30 | 19,34 | 19,24 | 73.300 |
22 mar 2024 | 19,47 | 19,47 | 19,33 | 19,36 | 19,26 | 96.800 |
21 mar 2024 | 19,57 | 19,57 | 19,38 | 19,40 | 19,30 | 83.600 |
20 mar 2024 | 19,32 | 19,60 | 19,27 | 19,47 | 19,37 | 109.000 |
19 mar 2024 | 19,15 | 19,31 | 19,11 | 19,29 | 19,19 | 57.500 |
18 mar 2024 | 19,32 | 19,35 | 19,16 | 19,18 | 19,08 | 111.400 |
15 mar 2024 | 19,25 | 19,26 | 19,10 | 19,14 | 19,04 | 77.300 |
14 mar 2024 | 19,46 | 19,50 | 19,18 | 19,26 | 19,16 | 74.400 |
14 mar 2024 | 0.1 Dividendo | |||||
13 mar 2024 | 19,64 | 19,64 | 19,51 | 19,53 | 19,33 | 76.500 |
12 mar 2024 | 19,48 | 19,63 | 19,47 | 19,62 | 19,42 | 77.500 |
11 mar 2024 | 19,44 | 19,56 | 19,41 | 19,46 | 19,26 | 98.800 |
08 mar 2024 | 19,60 | 19,75 | 19,48 | 19,52 | 19,32 | 104.900 |
07 mar 2024 | 19,61 | 19,74 | 19,59 | 19,68 | 19,48 | 57.000 |
06 mar 2024 | 19,48 | 19,68 | 19,48 | 19,55 | 19,35 | 47.200 |
05 mar 2024 | 19,57 | 19,67 | 19,39 | 19,44 | 19,24 | 66.600 |
04 mar 2024 | 19,73 | 19,81 | 19,54 | 19,70 | 19,50 | 50.500 |
01 mar 2024 | 19,45 | 19,78 | 19,45 | 19,70 | 19,50 | 82.900 |
29 feb 2024 | 19,63 | 19,63 | 19,36 | 19,41 | 19,21 | 201.300 |
28 feb 2024 | 19,35 | 19,52 | 19,35 | 19,49 | 19,29 | 106.300 |
27 feb 2024 | 19,43 | 19,54 | 19,43 | 19,45 | 19,25 | 75.600 |
26 feb 2024 | 19,54 | 19,57 | 19,41 | 19,43 | 19,23 | 39.300 |
23 feb 2024 | 19,65 | 19,67 | 19,54 | 19,54 | 19,34 | 69.700 |
22 feb 2024 | 19,38 | 19,57 | 19,36 | 19,49 | 19,29 | 100.200 |
21 feb 2024 | 19,13 | 19,26 | 19,12 | 19,22 | 19,02 | 58.400 |
20 feb 2024 | 19,20 | 19,21 | 19,09 | 19,13 | 18,93 | 76.700 |
16 feb 2024 | 19,30 | 19,37 | 19,23 | 19,25 | 19,05 | 64.800 |
15 feb 2024 | 19,32 | 19,45 | 19,32 | 19,38 | 19,18 | 52.900 |
14 feb 2024 | 19,24 | 19,49 | 19,24 | 19,37 | 19,17 | 51.900 |
14 feb 2024 | 0.1 Dividendo | |||||
13 feb 2024 | 19,26 | 19,38 | 19,22 | 19,32 | 19,02 | 71.600 |
12 feb 2024 | 19,41 | 19,54 | 19,36 | 19,47 | 19,17 | 64.800 |
09 feb 2024 | 19,36 | 19,46 | 19,35 | 19,45 | 19,15 | 59.600 |
08 feb 2024 | 19,36 | 19,38 | 19,27 | 19,36 | 19,06 | 63.200 |
07 feb 2024 | 19,31 | 19,42 | 19,26 | 19,38 | 19,08 | 62.700 |
06 feb 2024 | 19,20 | 19,27 | 19,16 | 19,26 | 18,96 | 74.700 |
05 feb 2024 | 19,12 | 19,17 | 19,00 | 19,17 | 18,87 | 94.700 |
02 feb 2024 | 19,21 | 19,25 | 19,14 | 19,22 | 18,92 | 112.300 |
01 feb 2024 | 19,06 | 19,25 | 19,06 | 19,20 | 18,90 | 108.800 |
31 ene 2024 | 19,28 | 19,28 | 19,00 | 19,03 | 18,74 | 95.900 |
30 ene 2024 | 19,29 | 19,30 | 19,19 | 19,27 | 18,97 | 89.300 |
29 ene 2024 | 19,20 | 19,30 | 19,13 | 19,29 | 18,99 | 58.200 |
26 ene 2024 | 19,20 | 19,20 | 19,10 | 19,13 | 18,84 | 64.500 |
25 ene 2024 | 19,19 | 19,22 | 19,10 | 19,17 | 18,87 | 71.100 |
24 ene 2024 | 19,19 | 19,19 | 19,08 | 19,11 | 18,82 | 76.400 |
23 ene 2024 | 18,93 | 19,03 | 18,90 | 19,00 | 18,71 | 65.800 |
22 ene 2024 | 19,06 | 19,06 | 18,89 | 18,91 | 18,62 | 145.900 |
19 ene 2024 | 18,88 | 19,05 | 18,84 | 18,98 | 18,69 | 70.300 |
18 ene 2024 | 18,90 | 18,97 | 18,82 | 18,90 | 18,61 | 51.800 |
17 ene 2024 | 18,78 | 18,85 | 18,70 | 18,78 | 18,49 | 56.600 |
16 ene 2024 | 18,86 | 18,95 | 18,80 | 18,88 | 18,59 | 86.600 |
12 ene 2024 | 18,84 | 18,99 | 18,79 | 18,86 | 18,57 | 44.900 |
11 ene 2024 | 18,87 | 18,93 | 18,72 | 18,86 | 18,57 | 72.400 |
11 ene 2024 | 0.1 Dividendo | |||||
10 ene 2024 | 18,97 | 19,09 | 18,84 | 19,06 | 18,67 | 64.900 |
09 ene 2024 | 18,91 | 18,94 | 18,80 | 18,92 | 18,53 | 64.100 |
08 ene 2024 | 18,68 | 19,01 | 18,63 | 19,01 | 18,62 | 125.500 |
05 ene 2024 | 18,67 | 18,80 | 18,54 | 18,60 | 18,22 | 100.300 |
04 ene 2024 | 18,50 | 18,64 | 18,50 | 18,61 | 18,23 | 80.900 |
03 ene 2024 | 18,76 | 18,90 | 18,61 | 18,63 | 18,25 | 59.500 |
02 ene 2024 | 18,91 | 18,97 | 18,76 | 18,90 | 18,51 | 74.200 |
29 dic 2023 | 18,95 | 19,00 | 18,80 | 19,00 | 18,61 | 101.900 |
28 dic 2023 | 18,77 | 18,93 | 18,77 | 18,88 | 18,49 | 43.700 |
27 dic 2023 | 18,76 | 18,94 | 18,75 | 18,81 | 18,42 | 86.600 |
26 dic 2023 | 18,82 | 18,98 | 18,75 | 18,76 | 18,37 | 71.900 |
22 dic 2023 | 18,72 | 18,88 | 18,70 | 18,86 | 18,47 | 67.800 |
21 dic 2023 | 18,68 | 18,75 | 18,52 | 18,63 | 18,25 | 102.300 |
20 dic 2023 | 18,79 | 18,89 | 18,51 | 18,61 | 18,23 | 75.200 |
19 dic 2023 | 18,90 | 18,98 | 18,65 | 18,77 | 18,38 | 85.600 |
18 dic 2023 | 18,71 | 18,94 | 18,63 | 18,79 | 18,40 | 109.500 |
15 dic 2023 | 18,52 | 18,72 | 18,46 | 18,71 | 18,33 | 58.900 |
14 dic 2023 | 18,47 | 18,59 | 18,40 | 18,53 | 18,15 | 122.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |