Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21,85 | 21,90 | 21,60 | 21,80 | 21,80 | 26.946 |
02 may 2024 | 21,20 | 21,85 | 21,20 | 21,70 | 21,70 | 43.750 |
30 abr 2024 | 21,25 | 21,50 | 21,00 | 21,40 | 21,40 | 42.833 |
29 abr 2024 | 21,15 | 21,45 | 21,15 | 21,35 | 21,35 | 20.647 |
26 abr 2024 | 21,05 | 21,20 | 20,90 | 21,15 | 21,15 | 47.238 |
25 abr 2024 | 21,05 | 21,05 | 20,65 | 20,75 | 20,75 | 57.702 |
24 abr 2024 | 21,35 | 21,35 | 20,95 | 21,05 | 21,05 | 36.975 |
23 abr 2024 | 21,10 | 21,35 | 21,10 | 21,35 | 21,35 | 31.827 |
22 abr 2024 | 20,90 | 21,30 | 20,70 | 21,10 | 21,10 | 72.109 |
19 abr 2024 | 20,80 | 20,80 | 20,65 | 20,75 | 20,75 | 26.240 |
18 abr 2024 | 20,75 | 20,85 | 20,55 | 20,85 | 20,85 | 21.559 |
17 abr 2024 | 20,95 | 21,20 | 20,65 | 20,65 | 20,65 | 31.296 |
16 abr 2024 | 21,05 | 21,15 | 20,95 | 21,10 | 21,10 | 58.069 |
15 abr 2024 | 21,30 | 21,45 | 21,30 | 21,30 | 21,30 | 24.414 |
12 abr 2024 | 21,30 | 21,30 | 21,10 | 21,20 | 21,20 | 25.974 |
11 abr 2024 | 21,20 | 21,25 | 20,80 | 21,15 | 21,15 | 51.489 |
10 abr 2024 | 21,25 | 21,50 | 21,05 | 21,05 | 21,05 | 66.292 |
09 abr 2024 | 21,50 | 21,55 | 21,20 | 21,20 | 21,20 | 42.425 |
08 abr 2024 | 21,60 | 21,65 | 21,40 | 21,50 | 21,50 | 55.069 |
05 abr 2024 | 21,50 | 21,65 | 21,40 | 21,60 | 21,60 | 46.524 |
04 abr 2024 | 21,20 | 21,70 | 21,10 | 21,70 | 21,70 | 90.621 |
03 abr 2024 | 21,35 | 21,45 | 21,00 | 21,15 | 21,15 | 47.738 |
02 abr 2024 | 21,10 | 21,50 | 21,10 | 21,35 | 21,35 | 45.701 |
28 mar 2024 | 20,86 | 21,16 | 20,66 | 21,14 | 21,14 | 33.389 |
27 mar 2024 | 20,68 | 20,90 | 20,56 | 20,90 | 20,90 | 55.328 |
26 mar 2024 | 20,70 | 20,82 | 20,62 | 20,74 | 20,74 | 45.438 |
25 mar 2024 | 20,60 | 20,68 | 20,08 | 20,68 | 20,68 | 63.673 |
22 mar 2024 | 20,78 | 20,94 | 20,22 | 20,48 | 20,48 | 80.954 |
21 mar 2024 | 20,18 | 20,66 | 20,18 | 20,54 | 20,54 | 52.944 |
20 mar 2024 | 20,18 | 20,20 | 19,82 | 20,16 | 20,16 | 33.183 |
19 mar 2024 | 20,18 | 20,18 | 19,89 | 20,14 | 20,14 | 25.829 |
18 mar 2024 | 19,73 | 20,18 | 19,73 | 20,12 | 20,12 | 43.049 |
15 mar 2024 | 19,72 | 19,82 | 19,61 | 19,70 | 19,70 | 200.615 |
14 mar 2024 | 19,93 | 19,93 | 19,61 | 19,72 | 19,72 | 42.501 |
13 mar 2024 | 19,75 | 19,88 | 19,57 | 19,70 | 19,70 | 76.997 |
12 mar 2024 | 20,00 | 20,28 | 19,68 | 19,73 | 19,73 | 36.935 |
11 mar 2024 | 20,00 | 20,26 | 19,97 | 20,00 | 20,00 | 44.172 |
08 mar 2024 | 20,00 | 20,18 | 19,76 | 20,12 | 20,12 | 29.911 |
07 mar 2024 | 19,62 | 19,98 | 19,55 | 19,76 | 19,76 | 25.691 |
06 mar 2024 | 19,60 | 19,85 | 19,57 | 19,62 | 19,62 | 34.614 |
05 mar 2024 | 19,65 | 19,65 | 19,48 | 19,57 | 19,57 | 21.617 |
04 mar 2024 | 19,72 | 19,94 | 19,62 | 19,68 | 19,68 | 14.513 |
01 mar 2024 | 19,75 | 19,96 | 19,54 | 19,70 | 19,70 | 35.223 |
29 feb 2024 | 19,59 | 19,89 | 19,57 | 19,81 | 19,81 | 65.294 |
28 feb 2024 | 20,08 | 20,08 | 19,32 | 19,57 | 19,57 | 47.309 |
27 feb 2024 | 19,96 | 19,96 | 19,71 | 19,80 | 19,80 | 23.300 |
26 feb 2024 | 20,06 | 20,10 | 19,86 | 19,90 | 19,90 | 40.940 |
23 feb 2024 | 20,16 | 20,24 | 20,06 | 20,16 | 20,16 | 28.917 |
22 feb 2024 | 20,24 | 20,24 | 20,04 | 20,16 | 20,16 | 25.652 |
21 feb 2024 | 19,99 | 20,18 | 19,90 | 20,04 | 20,04 | 34.724 |
20 feb 2024 | 20,14 | 20,14 | 19,64 | 19,90 | 19,90 | 40.642 |
19 feb 2024 | 20,12 | 20,22 | 19,92 | 20,04 | 20,04 | 15.475 |
16 feb 2024 | 20,10 | 20,12 | 19,80 | 20,00 | 20,00 | 30.220 |
15 feb 2024 | 19,85 | 20,22 | 19,72 | 20,06 | 20,06 | 35.065 |
14 feb 2024 | 19,68 | 19,89 | 19,40 | 19,70 | 19,70 | 40.289 |
13 feb 2024 | 20,14 | 20,16 | 19,62 | 19,64 | 19,64 | 29.652 |
12 feb 2024 | 20,00 | 20,16 | 19,92 | 20,16 | 20,16 | 32.805 |
09 feb 2024 | 20,32 | 20,40 | 19,92 | 19,94 | 19,94 | 34.576 |
08 feb 2024 | 20,24 | 20,38 | 20,10 | 20,36 | 20,36 | 45.383 |
07 feb 2024 | 20,14 | 20,26 | 20,04 | 20,04 | 20,04 | 59.771 |
06 feb 2024 | 20,22 | 20,32 | 20,08 | 20,16 | 20,16 | 43.822 |
05 feb 2024 | 20,04 | 20,32 | 19,95 | 20,20 | 20,20 | 40.738 |
02 feb 2024 | 20,54 | 20,54 | 19,93 | 20,00 | 20,00 | 37.346 |
01 feb 2024 | 20,80 | 20,80 | 20,18 | 20,22 | 20,22 | 44.128 |
31 ene 2024 | 20,94 | 20,96 | 20,60 | 20,82 | 20,82 | 55.006 |
30 ene 2024 | 21,12 | 21,20 | 20,88 | 20,94 | 20,94 | 21.257 |
29 ene 2024 | 21,30 | 21,38 | 20,76 | 21,08 | 21,08 | 36.123 |
26 ene 2024 | 20,82 | 21,12 | 20,82 | 21,04 | 21,04 | 28.589 |
25 ene 2024 | 20,72 | 21,10 | 20,72 | 21,10 | 21,10 | 28.012 |
24 ene 2024 | 20,80 | 21,02 | 20,76 | 21,00 | 21,00 | 48.755 |
23 ene 2024 | 21,12 | 21,12 | 20,64 | 20,68 | 20,68 | 44.820 |
22 ene 2024 | 21,18 | 21,26 | 20,82 | 21,12 | 21,12 | 37.585 |
19 ene 2024 | 21,04 | 21,10 | 20,78 | 20,94 | 20,94 | 58.220 |
18 ene 2024 | 21,36 | 21,36 | 20,90 | 20,90 | 20,90 | 36.561 |
17 ene 2024 | 21,10 | 21,10 | 20,72 | 20,90 | 20,90 | 28.660 |
16 ene 2024 | 21,28 | 21,64 | 21,24 | 21,32 | 21,32 | 20.401 |
15 ene 2024 | 22,02 | 22,08 | 21,44 | 21,58 | 21,58 | 24.502 |
12 ene 2024 | 22,28 | 22,70 | 21,86 | 21,92 | 21,92 | 71.028 |
11 ene 2024 | 22,24 | 22,42 | 22,10 | 22,22 | 22,22 | 73.603 |
11 ene 2024 | 0.64 Dividendo | |||||
10 ene 2024 | 22,58 | 22,94 | 22,50 | 22,88 | 22,24 | 100.776 |
09 ene 2024 | 22,26 | 22,70 | 22,24 | 22,68 | 22,05 | 53.484 |
08 ene 2024 | 22,40 | 22,52 | 22,04 | 22,44 | 21,81 | 26.421 |
05 ene 2024 | 22,46 | 22,50 | 22,14 | 22,44 | 21,81 | 26.124 |
04 ene 2024 | 22,22 | 22,44 | 22,10 | 22,44 | 21,81 | 48.198 |
03 ene 2024 | 22,20 | 22,60 | 22,02 | 22,14 | 21,52 | 30.186 |
02 ene 2024 | 22,44 | 22,62 | 22,28 | 22,44 | 21,81 | 38.629 |
29 dic 2023 | 22,40 | 22,50 | 22,16 | 22,20 | 21,58 | 60.274 |
28 dic 2023 | 22,44 | 22,52 | 22,14 | 22,42 | 21,79 | 30.023 |
27 dic 2023 | 22,22 | 22,50 | 22,12 | 22,40 | 21,77 | 39.581 |
22 dic 2023 | 22,30 | 22,42 | 22,12 | 22,22 | 21,60 | 19.430 |
21 dic 2023 | 22,44 | 22,54 | 22,26 | 22,28 | 21,66 | 48.488 |
20 dic 2023 | 21,96 | 22,64 | 21,96 | 22,54 | 21,91 | 52.012 |
19 dic 2023 | 22,32 | 22,38 | 22,14 | 22,38 | 21,75 | 62.386 |
18 dic 2023 | 22,08 | 22,38 | 21,96 | 22,14 | 21,52 | 44.475 |
15 dic 2023 | 21,66 | 22,26 | 21,66 | 22,26 | 21,64 | 368.346 |
14 dic 2023 | 21,20 | 22,12 | 21,20 | 21,82 | 21,21 | 63.397 |
13 dic 2023 | 21,30 | 21,32 | 21,04 | 21,06 | 20,47 | 39.448 |
12 dic 2023 | 21,40 | 21,48 | 21,06 | 21,20 | 20,61 | 48.055 |
11 dic 2023 | 21,36 | 21,40 | 21,08 | 21,30 | 20,70 | 44.589 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |