Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 19,46 | 19,70 | 19,40 | 19,70 | 19,70 | 35.788 |
18 abr 2024 | 19,74 | 19,74 | 19,44 | 19,54 | 19,54 | 14.298 |
17 abr 2024 | 19,30 | 19,70 | 19,30 | 19,46 | 19,46 | 17.908 |
16 abr 2024 | 19,34 | 19,46 | 19,20 | 19,34 | 19,34 | 52.055 |
15 abr 2024 | 19,40 | 19,58 | 19,30 | 19,34 | 19,34 | 22.729 |
12 abr 2024 | 19,60 | 19,76 | 19,52 | 19,58 | 19,58 | 21.150 |
11 abr 2024 | 19,30 | 19,76 | 19,30 | 19,52 | 19,52 | 36.053 |
10 abr 2024 | 19,26 | 19,48 | 19,26 | 19,46 | 19,46 | 31.806 |
09 abr 2024 | 19,22 | 19,26 | 19,20 | 19,20 | 19,20 | 35.873 |
08 abr 2024 | 19,24 | 19,36 | 19,22 | 19,36 | 19,36 | 27.692 |
05 abr 2024 | 19,50 | 19,54 | 19,20 | 19,24 | 19,24 | 27.643 |
04 abr 2024 | 19,48 | 19,62 | 19,44 | 19,56 | 19,56 | 20.894 |
03 abr 2024 | 19,30 | 19,60 | 19,26 | 19,60 | 19,60 | 24.637 |
02 abr 2024 | 19,30 | 19,30 | 19,12 | 19,30 | 19,30 | 35.019 |
28 mar 2024 | 19,25 | 19,30 | 19,20 | 19,25 | 19,25 | 8767 |
27 mar 2024 | 19,30 | 19,30 | 19,00 | 19,25 | 19,25 | 26.545 |
26 mar 2024 | 19,05 | 19,30 | 18,95 | 19,30 | 19,30 | 42.768 |
25 mar 2024 | 19,40 | 19,40 | 18,95 | 19,10 | 19,10 | 24.978 |
22 mar 2024 | 19,10 | 19,40 | 19,10 | 19,20 | 19,20 | 17.121 |
21 mar 2024 | 19,30 | 19,40 | 19,00 | 19,30 | 19,30 | 58.371 |
20 mar 2024 | 19,25 | 19,30 | 19,10 | 19,25 | 19,25 | 57.424 |
19 mar 2024 | 19,45 | 19,45 | 19,05 | 19,15 | 19,15 | 45.031 |
18 mar 2024 | 19,45 | 19,65 | 19,20 | 19,25 | 19,25 | 38.869 |
15 mar 2024 | 19,10 | 19,65 | 19,00 | 19,50 | 19,50 | 51.275 |
14 mar 2024 | 18,85 | 19,05 | 18,75 | 19,00 | 19,00 | 51.793 |
13 mar 2024 | 18,75 | 19,00 | 18,60 | 18,80 | 18,80 | 38.077 |
12 mar 2024 | 18,50 | 18,70 | 18,50 | 18,60 | 18,60 | 29.214 |
11 mar 2024 | 18,50 | 18,85 | 18,35 | 18,50 | 18,50 | 38.479 |
08 mar 2024 | 18,70 | 19,05 | 18,60 | 18,85 | 18,85 | 94.806 |
07 mar 2024 | 18,40 | 18,75 | 18,10 | 18,75 | 18,75 | 73.886 |
06 mar 2024 | 17,80 | 18,40 | 17,80 | 18,30 | 18,30 | 40.850 |
05 mar 2024 | 18,20 | 18,20 | 17,90 | 18,05 | 18,05 | 34.962 |
04 mar 2024 | 18,50 | 18,50 | 17,80 | 17,90 | 17,90 | 35.403 |
01 mar 2024 | 18,70 | 18,70 | 18,35 | 18,45 | 18,45 | 18.174 |
29 feb 2024 | 18,70 | 18,70 | 18,15 | 18,30 | 18,30 | 31.974 |
28 feb 2024 | 18,90 | 18,90 | 18,50 | 18,50 | 18,50 | 18.625 |
27 feb 2024 | 18,45 | 18,60 | 18,15 | 18,60 | 18,60 | 70.763 |
26 feb 2024 | 18,50 | 19,10 | 18,45 | 18,75 | 18,75 | 87.943 |
23 feb 2024 | 18,25 | 18,40 | 18,10 | 18,25 | 18,25 | 20.722 |
22 feb 2024 | 18,25 | 18,45 | 18,15 | 18,30 | 18,30 | 23.616 |
21 feb 2024 | 18,10 | 18,30 | 18,10 | 18,25 | 18,25 | 15.070 |
20 feb 2024 | 17,70 | 18,30 | 17,70 | 18,20 | 18,20 | 29.568 |
19 feb 2024 | 17,65 | 17,95 | 17,60 | 17,80 | 17,80 | 63.333 |
16 feb 2024 | 17,95 | 18,10 | 17,65 | 17,85 | 17,85 | 41.125 |
15 feb 2024 | 18,05 | 18,30 | 17,70 | 17,95 | 17,95 | 50.730 |
14 feb 2024 | 18,35 | 18,50 | 18,20 | 18,30 | 18,30 | 23.319 |
13 feb 2024 | 18,30 | 18,40 | 18,20 | 18,35 | 18,35 | 25.560 |
12 feb 2024 | 18,45 | 18,45 | 18,25 | 18,35 | 18,35 | 13.094 |
09 feb 2024 | 18,30 | 18,50 | 18,20 | 18,45 | 18,45 | 24.307 |
08 feb 2024 | 18,35 | 18,45 | 18,30 | 18,35 | 18,35 | 14.526 |
07 feb 2024 | 18,90 | 18,90 | 18,40 | 18,45 | 18,45 | 14.319 |
06 feb 2024 | 18,55 | 18,85 | 18,45 | 18,80 | 18,80 | 21.255 |
05 feb 2024 | 18,75 | 18,90 | 18,40 | 18,55 | 18,55 | 18.546 |
02 feb 2024 | 18,90 | 18,90 | 18,50 | 18,60 | 18,60 | 51.999 |
01 feb 2024 | 18,75 | 19,00 | 18,75 | 18,90 | 18,90 | 14.548 |
31 ene 2024 | 18,90 | 19,00 | 18,65 | 18,90 | 18,90 | 35.584 |
30 ene 2024 | 18,85 | 18,90 | 18,60 | 18,75 | 18,75 | 18.043 |
29 ene 2024 | 18,55 | 18,85 | 18,55 | 18,80 | 18,80 | 31.533 |
26 ene 2024 | 18,60 | 18,70 | 18,50 | 18,60 | 18,60 | 14.642 |
25 ene 2024 | 18,70 | 18,80 | 18,55 | 18,55 | 18,55 | 15.492 |
24 ene 2024 | 18,45 | 18,80 | 18,30 | 18,65 | 18,65 | 59.360 |
23 ene 2024 | 18,80 | 18,80 | 18,40 | 18,45 | 18,45 | 29.203 |
22 ene 2024 | 18,60 | 18,75 | 18,55 | 18,70 | 18,70 | 17.881 |
19 ene 2024 | 18,85 | 18,85 | 18,45 | 18,60 | 18,60 | 20.104 |
18 ene 2024 | 18,80 | 18,90 | 18,60 | 18,60 | 18,60 | 16.105 |
17 ene 2024 | 18,80 | 18,95 | 18,60 | 18,95 | 18,95 | 50.487 |
16 ene 2024 | 18,95 | 19,10 | 18,40 | 18,85 | 18,85 | 40.965 |
15 ene 2024 | 19,15 | 19,20 | 19,05 | 19,05 | 19,05 | 14.742 |
12 ene 2024 | 19,25 | 19,45 | 19,15 | 19,25 | 19,25 | 16.383 |
11 ene 2024 | 19,75 | 19,75 | 19,20 | 19,25 | 19,25 | 38.233 |
10 ene 2024 | 19,40 | 19,55 | 19,25 | 19,45 | 19,45 | 24.910 |
09 ene 2024 | 19,30 | 19,30 | 19,00 | 19,30 | 19,30 | 33.202 |
08 ene 2024 | 19,25 | 19,50 | 19,05 | 19,40 | 19,40 | 55.667 |
05 ene 2024 | 19,25 | 19,40 | 19,00 | 19,30 | 19,30 | 34.598 |
04 ene 2024 | 19,55 | 19,55 | 19,25 | 19,35 | 19,35 | 19.363 |
03 ene 2024 | 19,70 | 19,70 | 19,45 | 19,45 | 19,45 | 25.060 |
02 ene 2024 | 19,75 | 19,80 | 19,55 | 19,70 | 19,70 | 37.785 |
29 dic 2023 | 19,50 | 19,80 | 19,50 | 19,55 | 19,55 | 40.274 |
28 dic 2023 | 19,60 | 19,65 | 19,20 | 19,60 | 19,60 | 33.771 |
27 dic 2023 | 19,35 | 19,60 | 19,10 | 19,55 | 19,55 | 33.643 |
22 dic 2023 | 19,65 | 19,65 | 19,25 | 19,25 | 19,25 | 39.303 |
21 dic 2023 | 19,25 | 19,80 | 19,10 | 19,60 | 19,60 | 103.039 |
20 dic 2023 | 18,95 | 19,30 | 18,60 | 19,30 | 19,30 | 73.850 |
19 dic 2023 | 18,95 | 19,10 | 18,75 | 18,75 | 18,75 | 84.334 |
18 dic 2023 | 18,75 | 19,00 | 18,40 | 18,80 | 18,80 | 129.678 |
18 dic 2023 | 0.067517 Dividendo | |||||
15 dic 2023 | 18,65 | 19,00 | 18,60 | 19,00 | 18,93 | 113.812 |
14 dic 2023 | 18,90 | 18,90 | 18,50 | 18,50 | 18,43 | 23.288 |
13 dic 2023 | 18,15 | 18,75 | 18,15 | 18,70 | 18,63 | 33.592 |
12 dic 2023 | 18,35 | 18,60 | 18,25 | 18,55 | 18,48 | 26.690 |
11 dic 2023 | 18,75 | 18,75 | 18,10 | 18,30 | 18,23 | 32.033 |
08 dic 2023 | 18,70 | 18,75 | 18,40 | 18,70 | 18,63 | 32.958 |
07 dic 2023 | 18,70 | 18,85 | 18,15 | 18,55 | 18,48 | 72.278 |
06 dic 2023 | 18,15 | 18,65 | 18,10 | 18,45 | 18,38 | 62.577 |
05 dic 2023 | 18,10 | 18,20 | 17,85 | 18,05 | 17,99 | 42.656 |
04 dic 2023 | 18,75 | 18,85 | 18,00 | 18,10 | 18,04 | 57.300 |
01 dic 2023 | 18,30 | 18,80 | 18,10 | 18,70 | 18,63 | 93.171 |
30 nov 2023 | 18,30 | 18,30 | 18,10 | 18,10 | 18,04 | 25.309 |
29 nov 2023 | 18,05 | 18,20 | 17,90 | 18,20 | 18,14 | 51.192 |
28 nov 2023 | 17,65 | 18,15 | 17,65 | 17,90 | 17,84 | 53.333 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |