Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19,87 | 20,00 | 19,26 | 19,40 | 19,40 | 212.696 |
02 may 2024 | 19,22 | 19,39 | 19,00 | 19,32 | 19,32 | 105.700 |
01 may 2024 | 18,43 | 19,35 | 18,43 | 18,96 | 18,96 | 181.700 |
30 abr 2024 | 18,55 | 18,75 | 18,19 | 18,20 | 18,20 | 154.700 |
29 abr 2024 | 19,10 | 19,24 | 18,70 | 18,75 | 18,75 | 177.200 |
26 abr 2024 | 18,53 | 19,14 | 18,53 | 19,08 | 19,08 | 160.100 |
25 abr 2024 | 19,09 | 19,34 | 18,35 | 18,54 | 18,54 | 267.200 |
24 abr 2024 | 19,12 | 19,98 | 19,00 | 19,39 | 19,39 | 190.100 |
23 abr 2024 | 19,25 | 20,73 | 18,82 | 19,43 | 19,43 | 357.700 |
22 abr 2024 | 18,69 | 19,20 | 18,65 | 19,07 | 19,07 | 215.400 |
19 abr 2024 | 17,67 | 18,73 | 17,67 | 18,68 | 18,68 | 254.300 |
18 abr 2024 | 17,60 | 17,99 | 17,60 | 17,83 | 17,83 | 190.100 |
17 abr 2024 | 18,19 | 18,19 | 17,70 | 17,73 | 17,73 | 332.400 |
16 abr 2024 | 17,80 | 18,11 | 17,67 | 18,01 | 18,01 | 173.300 |
16 abr 2024 | 0.25 Dividendo | |||||
15 abr 2024 | 18,63 | 18,79 | 18,07 | 18,35 | 18,10 | 277.500 |
12 abr 2024 | 18,01 | 18,51 | 18,01 | 18,51 | 18,26 | 172.400 |
11 abr 2024 | 18,58 | 18,58 | 17,92 | 18,32 | 18,07 | 146.800 |
10 abr 2024 | 19,30 | 19,30 | 18,11 | 18,33 | 18,08 | 471.400 |
09 abr 2024 | 18,94 | 19,75 | 18,84 | 19,70 | 19,43 | 325.400 |
08 abr 2024 | 18,36 | 19,02 | 18,36 | 18,75 | 18,49 | 173.200 |
05 abr 2024 | 17,89 | 18,42 | 17,71 | 18,38 | 18,13 | 187.200 |
04 abr 2024 | 18,61 | 18,82 | 18,03 | 18,18 | 17,93 | 390.200 |
03 abr 2024 | 18,33 | 18,61 | 18,18 | 18,31 | 18,06 | 226.700 |
02 abr 2024 | 18,35 | 18,51 | 18,00 | 18,32 | 18,07 | 390.700 |
01 abr 2024 | 19,30 | 19,30 | 18,40 | 18,59 | 18,34 | 182.300 |
28 mar 2024 | 19,22 | 19,43 | 18,96 | 19,26 | 19,00 | 205.500 |
27 mar 2024 | 18,47 | 19,29 | 18,47 | 19,29 | 19,03 | 298.400 |
26 mar 2024 | 18,80 | 18,80 | 18,22 | 18,42 | 18,17 | 112.300 |
25 mar 2024 | 18,64 | 18,94 | 18,50 | 18,57 | 18,32 | 108.400 |
22 mar 2024 | 19,39 | 19,39 | 18,61 | 18,66 | 18,41 | 170.000 |
21 mar 2024 | 18,99 | 19,61 | 18,97 | 19,35 | 19,09 | 288.600 |
20 mar 2024 | 17,78 | 19,23 | 17,76 | 18,97 | 18,71 | 209.700 |
19 mar 2024 | 17,96 | 18,27 | 17,90 | 17,93 | 17,69 | 167.600 |
18 mar 2024 | 18,15 | 18,27 | 17,74 | 18,15 | 17,90 | 202.700 |
15 mar 2024 | 17,96 | 18,38 | 17,89 | 18,13 | 17,88 | 613.600 |
14 mar 2024 | 18,41 | 18,42 | 17,69 | 17,94 | 17,70 | 360.000 |
13 mar 2024 | 18,06 | 19,25 | 18,06 | 18,52 | 18,27 | 273.700 |
12 mar 2024 | 18,35 | 18,39 | 17,99 | 18,11 | 17,86 | 172.600 |
11 mar 2024 | 18,54 | 18,81 | 18,23 | 18,49 | 18,24 | 144.200 |
08 mar 2024 | 18,87 | 18,87 | 18,43 | 18,64 | 18,39 | 206.300 |
07 mar 2024 | 18,86 | 18,91 | 18,37 | 18,48 | 18,23 | 171.500 |
06 mar 2024 | 18,42 | 19,02 | 17,81 | 18,44 | 18,19 | 341.700 |
05 mar 2024 | 17,30 | 18,53 | 17,29 | 18,34 | 18,09 | 422.200 |
04 mar 2024 | 18,81 | 19,23 | 17,45 | 17,50 | 17,26 | 478.800 |
01 mar 2024 | 18,52 | 18,80 | 17,86 | 18,78 | 18,52 | 211.100 |
29 feb 2024 | 18,88 | 19,18 | 18,60 | 18,74 | 18,48 | 137.100 |
28 feb 2024 | 18,15 | 18,73 | 18,15 | 18,39 | 18,14 | 137.700 |
27 feb 2024 | 18,73 | 18,98 | 18,39 | 18,39 | 18,14 | 220.400 |
26 feb 2024 | 19,00 | 19,10 | 18,34 | 18,55 | 18,30 | 262.100 |
23 feb 2024 | 19,10 | 19,45 | 18,77 | 19,08 | 18,82 | 199.800 |
22 feb 2024 | 18,97 | 19,28 | 18,64 | 19,07 | 18,81 | 220.800 |
21 feb 2024 | 19,24 | 19,28 | 18,87 | 19,05 | 18,79 | 154.800 |
20 feb 2024 | 19,22 | 19,69 | 19,17 | 19,28 | 19,02 | 182.400 |
16 feb 2024 | 19,06 | 19,72 | 18,82 | 19,56 | 19,29 | 272.900 |
15 feb 2024 | 18,52 | 19,44 | 18,30 | 19,44 | 19,18 | 366.300 |
14 feb 2024 | 18,43 | 18,63 | 18,11 | 18,29 | 18,04 | 235.800 |
13 feb 2024 | 19,00 | 19,02 | 17,77 | 18,13 | 17,88 | 460.200 |
12 feb 2024 | 19,32 | 20,03 | 19,27 | 19,71 | 19,44 | 405.300 |
09 feb 2024 | 19,28 | 19,42 | 18,68 | 19,40 | 19,14 | 501.000 |
08 feb 2024 | 18,98 | 19,29 | 18,61 | 19,29 | 19,03 | 315.500 |
07 feb 2024 | 19,53 | 19,69 | 17,79 | 18,84 | 18,58 | 495.600 |
06 feb 2024 | 20,96 | 21,28 | 19,44 | 19,53 | 19,26 | 474.500 |
05 feb 2024 | 21,19 | 21,24 | 20,75 | 20,96 | 20,67 | 253.000 |
02 feb 2024 | 21,30 | 21,68 | 21,16 | 21,41 | 21,12 | 454.500 |
01 feb 2024 | 22,98 | 23,27 | 21,03 | 21,83 | 21,53 | 607.900 |
31 ene 2024 | 23,86 | 24,11 | 22,76 | 22,81 | 22,50 | 350.900 |
30 ene 2024 | 24,57 | 24,90 | 24,50 | 24,76 | 24,42 | 129.500 |
29 ene 2024 | 23,96 | 24,81 | 23,96 | 24,74 | 24,40 | 198.800 |
26 ene 2024 | 24,95 | 24,95 | 23,26 | 23,89 | 23,56 | 292.300 |
25 ene 2024 | 25,78 | 25,79 | 24,87 | 25,06 | 24,72 | 218.800 |
24 ene 2024 | 25,74 | 25,99 | 25,16 | 25,26 | 24,92 | 197.400 |
23 ene 2024 | 25,88 | 25,90 | 24,97 | 25,37 | 25,02 | 155.500 |
22 ene 2024 | 24,88 | 25,69 | 24,88 | 25,67 | 25,32 | 291.500 |
19 ene 2024 | 24,32 | 24,72 | 23,77 | 24,58 | 24,25 | 221.600 |
18 ene 2024 | 24,20 | 24,40 | 23,88 | 24,04 | 23,71 | 181.900 |
17 ene 2024 | 23,86 | 24,37 | 23,86 | 24,30 | 23,97 | 147.800 |
16 ene 2024 | 24,81 | 25,07 | 24,37 | 24,40 | 24,07 | 172.200 |
16 ene 2024 | 0.25 Dividendo | |||||
12 ene 2024 | 25,99 | 26,09 | 25,36 | 25,52 | 24,93 | 299.100 |
11 ene 2024 | 25,38 | 25,73 | 24,92 | 25,70 | 25,10 | 160.900 |
10 ene 2024 | 25,46 | 25,74 | 25,10 | 25,70 | 25,10 | 130.200 |
09 ene 2024 | 25,63 | 25,79 | 25,35 | 25,61 | 25,01 | 176.600 |
08 ene 2024 | 25,87 | 26,36 | 25,79 | 26,10 | 25,49 | 113.200 |
05 ene 2024 | 25,80 | 26,40 | 25,80 | 26,04 | 25,43 | 268.400 |
04 ene 2024 | 25,89 | 26,20 | 25,58 | 25,94 | 25,34 | 186.800 |
03 ene 2024 | 26,80 | 26,80 | 25,77 | 25,80 | 25,20 | 170.900 |
02 ene 2024 | 26,68 | 27,48 | 26,68 | 27,05 | 26,42 | 107.100 |
29 dic 2023 | 27,21 | 27,40 | 26,93 | 26,93 | 26,30 | 103.000 |
28 dic 2023 | 27,50 | 27,83 | 27,22 | 27,40 | 26,76 | 96.300 |
27 dic 2023 | 27,67 | 27,91 | 27,46 | 27,53 | 26,89 | 116.600 |
26 dic 2023 | 27,11 | 27,77 | 26,84 | 27,61 | 26,97 | 105.600 |
22 dic 2023 | 26,68 | 26,94 | 26,54 | 26,84 | 26,21 | 117.000 |
21 dic 2023 | 26,32 | 26,51 | 26,07 | 26,39 | 25,78 | 166.500 |
20 dic 2023 | 26,36 | 27,32 | 25,97 | 26,00 | 25,39 | 233.300 |
19 dic 2023 | 25,65 | 26,58 | 25,65 | 26,37 | 25,76 | 147.100 |
18 dic 2023 | 26,02 | 26,23 | 25,51 | 25,57 | 24,97 | 134.400 |
15 dic 2023 | 26,69 | 26,69 | 25,74 | 25,74 | 25,14 | 861.500 |
14 dic 2023 | 26,05 | 26,90 | 25,96 | 26,31 | 25,70 | 259.900 |
13 dic 2023 | 23,25 | 25,33 | 23,19 | 25,27 | 24,68 | 243.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |