Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 19,20 | 19,58 | 19,20 | 19,47 | 19,47 | 27.400 |
23 abr 2024 | 18,92 | 19,90 | 18,92 | 19,30 | 19,30 | 25.500 |
22 abr 2024 | 18,72 | 19,62 | 18,72 | 19,02 | 19,02 | 33.400 |
19 abr 2024 | 17,76 | 19,05 | 17,76 | 18,97 | 18,97 | 137.000 |
18 abr 2024 | 17,48 | 18,54 | 17,47 | 17,94 | 17,94 | 46.700 |
17 abr 2024 | 17,82 | 17,82 | 17,11 | 17,41 | 17,41 | 64.500 |
16 abr 2024 | 18,22 | 18,22 | 17,42 | 17,45 | 17,45 | 78.600 |
15 abr 2024 | 19,61 | 19,65 | 18,06 | 18,07 | 18,07 | 75.000 |
12 abr 2024 | 21,48 | 21,50 | 19,90 | 20,07 | 20,07 | 30.800 |
11 abr 2024 | 22,21 | 22,40 | 21,35 | 21,45 | 21,45 | 100.900 |
10 abr 2024 | 20,74 | 22,14 | 19,34 | 22,14 | 22,14 | 190.500 |
09 abr 2024 | 19,35 | 21,59 | 19,35 | 21,17 | 21,17 | 127.400 |
08 abr 2024 | 19,06 | 19,74 | 18,61 | 19,54 | 19,54 | 76.600 |
05 abr 2024 | 17,33 | 19,39 | 17,15 | 19,28 | 19,28 | 259.200 |
04 abr 2024 | 16,46 | 17,36 | 16,46 | 17,01 | 17,01 | 56.500 |
03 abr 2024 | 16,24 | 16,63 | 16,24 | 16,63 | 16,63 | 242.400 |
02 abr 2024 | 16,16 | 16,42 | 16,10 | 16,18 | 16,18 | 58.400 |
01 abr 2024 | 16,21 | 16,23 | 15,88 | 16,20 | 16,20 | 45.900 |
28 mar 2024 | 16,20 | 16,25 | 16,11 | 16,25 | 16,25 | 80.200 |
27 mar 2024 | 16,00 | 16,47 | 16,00 | 16,15 | 16,15 | 231.400 |
27 mar 2024 | 0.083 Dividendo | |||||
26 mar 2024 | 16,00 | 16,08 | 15,83 | 16,00 | 15,92 | 48.000 |
25 mar 2024 | 15,70 | 16,00 | 15,70 | 15,82 | 15,74 | 24.800 |
22 mar 2024 | 15,90 | 16,00 | 15,78 | 15,80 | 15,72 | 51.100 |
21 mar 2024 | 15,84 | 16,00 | 15,80 | 15,88 | 15,80 | 19.800 |
20 mar 2024 | 15,31 | 16,16 | 15,31 | 15,75 | 15,67 | 44.400 |
19 mar 2024 | 15,90 | 15,91 | 15,35 | 15,35 | 15,27 | 31.100 |
18 mar 2024 | 16,11 | 16,11 | 15,85 | 15,90 | 15,82 | 88.600 |
15 mar 2024 | 15,91 | 16,21 | 15,73 | 16,11 | 16,03 | 175.900 |
14 mar 2024 | 15,87 | 15,88 | 15,64 | 15,88 | 15,80 | 38.100 |
13 mar 2024 | 15,90 | 15,90 | 15,64 | 15,87 | 15,79 | 36.700 |
12 mar 2024 | 15,61 | 15,91 | 15,20 | 15,86 | 15,78 | 40.800 |
11 mar 2024 | 15,21 | 15,51 | 15,21 | 15,50 | 15,42 | 50.800 |
08 mar 2024 | 15,44 | 15,62 | 15,15 | 15,40 | 15,32 | 199.800 |
07 mar 2024 | 15,39 | 15,52 | 15,31 | 15,40 | 15,32 | 40.400 |
06 mar 2024 | 15,37 | 15,41 | 15,11 | 15,30 | 15,22 | 65.200 |
05 mar 2024 | 15,32 | 15,50 | 15,17 | 15,34 | 15,26 | 47.000 |
04 mar 2024 | 15,74 | 15,74 | 15,20 | 15,52 | 15,44 | 45.300 |
01 mar 2024 | 15,00 | 16,02 | 14,90 | 15,73 | 15,65 | 80.200 |
29 feb 2024 | 15,62 | 15,74 | 15,00 | 15,00 | 14,92 | 75.800 |
28 feb 2024 | 16,25 | 16,25 | 15,68 | 15,75 | 15,67 | 54.400 |
28 feb 2024 | 0.083 Dividendo | |||||
27 feb 2024 | 16,50 | 16,50 | 16,01 | 16,30 | 16,13 | 59.700 |
27 feb 2024 | 1:2 Split de acciones | |||||
26 feb 2024 | 16,48 | 16,48 | 15,98 | 16,28 | 16,11 | 56.700 |
23 feb 2024 | 16,00 | 16,40 | 16,00 | 16,28 | 16,11 | 36.300 |
22 feb 2024 | 16,60 | 16,60 | 15,88 | 16,12 | 15,95 | 79.100 |
21 feb 2024 | 16,92 | 17,08 | 16,38 | 16,54 | 16,37 | 35.900 |
20 feb 2024 | 16,00 | 17,02 | 16,00 | 16,92 | 16,75 | 115.050 |
16 feb 2024 | 15,52 | 16,44 | 15,28 | 16,04 | 15,88 | 359.200 |
15 feb 2024 | 18,18 | 18,58 | 18,08 | 18,20 | 18,01 | 74.550 |
14 feb 2024 | 17,72 | 18,14 | 17,62 | 17,90 | 17,72 | 48.200 |
13 feb 2024 | 20,04 | 20,04 | 17,54 | 17,70 | 17,52 | 195.300 |
12 feb 2024 | 20,52 | 20,60 | 20,22 | 20,28 | 20,07 | 19.800 |
09 feb 2024 | 20,22 | 20,56 | 20,06 | 20,44 | 20,23 | 20.300 |
08 feb 2024 | 19,82 | 20,58 | 19,82 | 20,38 | 20,17 | 17.450 |
07 feb 2024 | 19,98 | 20,14 | 19,78 | 19,94 | 19,74 | 46.750 |
06 feb 2024 | 19,98 | 20,30 | 19,90 | 20,00 | 19,79 | 22.900 |
05 feb 2024 | 20,46 | 20,48 | 20,00 | 20,08 | 19,87 | 46.450 |
02 feb 2024 | 20,64 | 21,02 | 20,42 | 20,46 | 20,25 | 43.450 |
01 feb 2024 | 21,62 | 21,68 | 20,40 | 20,74 | 20,53 | 97.450 |
31 ene 2024 | 22,02 | 22,04 | 21,68 | 21,68 | 21,46 | 37.600 |
30 ene 2024 | 22,18 | 22,18 | 21,84 | 22,10 | 21,87 | 10.300 |
30 ene 2024 | 0.166 Dividendo | |||||
29 ene 2024 | 22,14 | 22,20 | 21,68 | 22,16 | 21,77 | 38.750 |
26 ene 2024 | 22,00 | 22,20 | 21,84 | 22,14 | 21,75 | 20.800 |
25 ene 2024 | 22,18 | 22,18 | 21,68 | 22,06 | 21,67 | 23.900 |
24 ene 2024 | 22,30 | 22,30 | 21,76 | 21,92 | 21,53 | 33.200 |
23 ene 2024 | 22,20 | 22,30 | 21,86 | 22,30 | 21,91 | 26.600 |
22 ene 2024 | 22,18 | 22,40 | 21,96 | 22,16 | 21,77 | 29.550 |
19 ene 2024 | 21,68 | 22,12 | 21,42 | 21,98 | 21,59 | 28.750 |
18 ene 2024 | 21,98 | 22,16 | 21,66 | 21,70 | 21,32 | 32.600 |
17 ene 2024 | 22,64 | 22,64 | 21,96 | 22,04 | 21,65 | 43.700 |
16 ene 2024 | 23,14 | 23,18 | 22,34 | 22,50 | 22,10 | 34.850 |
15 ene 2024 | 22,50 | 23,34 | 22,12 | 23,02 | 22,61 | 47.700 |
12 ene 2024 | 21,96 | 22,36 | 21,68 | 22,34 | 21,95 | 26.700 |
11 ene 2024 | 21,90 | 21,90 | 21,24 | 21,84 | 21,45 | 27.550 |
10 ene 2024 | 21,70 | 21,76 | 21,34 | 21,72 | 21,34 | 46.950 |
09 ene 2024 | 21,86 | 21,86 | 21,46 | 21,76 | 21,38 | 56.150 |
08 ene 2024 | 21,10 | 21,88 | 21,10 | 21,78 | 21,40 | 24.700 |
05 ene 2024 | 21,32 | 21,50 | 21,08 | 21,38 | 21,00 | 40.750 |
04 ene 2024 | 21,08 | 21,42 | 20,90 | 21,20 | 20,83 | 36.900 |
03 ene 2024 | 20,84 | 20,94 | 20,34 | 20,94 | 20,57 | 35.700 |
02 ene 2024 | 20,94 | 21,04 | 20,72 | 21,02 | 20,65 | 45.750 |
29 dic 2023 | 20,60 | 21,12 | 20,56 | 20,96 | 20,59 | 25.700 |
28 dic 2023 | 20,50 | 20,94 | 20,36 | 20,84 | 20,47 | 46.550 |
28 dic 2023 | 0.166 Dividendo | |||||
27 dic 2023 | 19,72 | 20,50 | 19,72 | 20,32 | 19,80 | 55.400 |
22 dic 2023 | 19,52 | 20,10 | 19,46 | 19,88 | 19,37 | 57.200 |
21 dic 2023 | 19,52 | 19,94 | 19,34 | 19,52 | 19,02 | 33.450 |
20 dic 2023 | 19,40 | 19,96 | 19,40 | 19,52 | 19,02 | 49.100 |
19 dic 2023 | 19,48 | 20,08 | 19,34 | 19,50 | 19,00 | 67.000 |
18 dic 2023 | 19,92 | 20,20 | 19,66 | 19,70 | 19,19 | 33.200 |
15 dic 2023 | 20,58 | 20,58 | 19,58 | 20,04 | 19,53 | 103.950 |
14 dic 2023 | 19,80 | 21,26 | 19,80 | 20,62 | 20,09 | 119.050 |
13 dic 2023 | 17,74 | 19,58 | 17,36 | 19,56 | 19,06 | 88.600 |
12 dic 2023 | 17,76 | 17,84 | 17,38 | 17,60 | 17,15 | 24.900 |
11 dic 2023 | 18,10 | 18,10 | 17,52 | 17,60 | 17,15 | 53.600 |
08 dic 2023 | 18,12 | 18,46 | 18,04 | 18,32 | 17,85 | 30.600 |
07 dic 2023 | 18,46 | 18,70 | 18,28 | 18,32 | 17,85 | 17.950 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |