Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 19,30 | 20,08 | 19,30 | 19,95 | 19,95 | 413.541 |
22 abr 2024 | 19,07 | 19,53 | 19,07 | 19,35 | 19,35 | 318.452 |
19 abr 2024 | 19,11 | 19,11 | 18,84 | 18,99 | 18,99 | 261.438 |
18 abr 2024 | 19,35 | 19,44 | 18,85 | 19,20 | 19,20 | 263.491 |
17 abr 2024 | 19,23 | 19,40 | 19,11 | 19,20 | 19,20 | 184.180 |
16 abr 2024 | 19,42 | 19,42 | 19,09 | 19,22 | 19,22 | 223.368 |
15 abr 2024 | 19,59 | 19,81 | 19,55 | 19,63 | 19,63 | 154.148 |
12 abr 2024 | 19,97 | 20,10 | 19,61 | 19,68 | 19,68 | 224.694 |
11 abr 2024 | 20,00 | 20,06 | 19,77 | 19,92 | 19,92 | 301.173 |
10 abr 2024 | 20,50 | 20,54 | 19,92 | 20,00 | 20,00 | 271.977 |
09 abr 2024 | 20,82 | 20,82 | 20,38 | 20,42 | 20,42 | 178.197 |
08 abr 2024 | 20,74 | 20,94 | 20,70 | 20,80 | 20,80 | 250.283 |
05 abr 2024 | 20,84 | 20,98 | 20,76 | 20,76 | 20,76 | 192.608 |
04 abr 2024 | 21,24 | 21,24 | 21,08 | 21,16 | 21,16 | 195.982 |
03 abr 2024 | 21,16 | 21,20 | 20,86 | 21,18 | 21,18 | 273.951 |
02 abr 2024 | 22,04 | 22,04 | 21,20 | 21,24 | 21,24 | 281.620 |
28 mar 2024 | 21,84 | 22,02 | 21,84 | 21,92 | 21,92 | 214.211 |
27 mar 2024 | 21,88 | 21,90 | 21,64 | 21,90 | 21,90 | 241.381 |
26 mar 2024 | 21,62 | 21,96 | 21,62 | 21,88 | 21,88 | 134.484 |
25 mar 2024 | 21,76 | 21,84 | 21,62 | 21,84 | 21,84 | 166.423 |
22 mar 2024 | 22,00 | 22,18 | 21,74 | 21,84 | 21,84 | 346.131 |
21 mar 2024 | 21,84 | 22,30 | 21,84 | 22,16 | 22,16 | 348.959 |
20 mar 2024 | 21,86 | 21,94 | 21,74 | 21,82 | 21,82 | 199.640 |
19 mar 2024 | 21,50 | 21,80 | 21,42 | 21,76 | 21,76 | 216.948 |
18 mar 2024 | 22,02 | 22,20 | 21,52 | 21,58 | 21,58 | 288.437 |
15 mar 2024 | 22,12 | 22,32 | 22,02 | 22,04 | 22,04 | 309.090 |
14 mar 2024 | 22,46 | 22,46 | 22,00 | 22,18 | 22,18 | 269.354 |
13 mar 2024 | 22,44 | 22,66 | 22,24 | 22,36 | 22,36 | 253.565 |
12 mar 2024 | 22,16 | 22,54 | 22,08 | 22,50 | 22,50 | 263.504 |
11 mar 2024 | 22,28 | 22,54 | 21,98 | 22,16 | 22,16 | 280.239 |
08 mar 2024 | 22,38 | 22,56 | 22,20 | 22,46 | 22,46 | 296.244 |
07 mar 2024 | 22,00 | 22,34 | 21,84 | 22,34 | 22,34 | 498.529 |
06 mar 2024 | 21,52 | 22,18 | 21,34 | 22,08 | 22,08 | 319.891 |
05 mar 2024 | 20,94 | 21,56 | 20,56 | 21,52 | 21,52 | 475.008 |
04 mar 2024 | 21,60 | 21,64 | 21,06 | 21,44 | 21,44 | 290.350 |
01 mar 2024 | 21,54 | 21,78 | 21,20 | 21,62 | 21,62 | 818.155 |
29 feb 2024 | 20,94 | 21,72 | 20,70 | 21,56 | 21,56 | 1.079.203 |
28 feb 2024 | 19,69 | 19,85 | 19,30 | 19,85 | 19,85 | 495.633 |
27 feb 2024 | 19,74 | 19,91 | 19,35 | 19,72 | 19,72 | 536.449 |
26 feb 2024 | 20,06 | 20,08 | 19,75 | 19,81 | 19,81 | 337.512 |
23 feb 2024 | 20,88 | 20,92 | 19,84 | 19,97 | 19,97 | 562.159 |
22 feb 2024 | 21,30 | 21,42 | 20,82 | 20,92 | 20,92 | 728.390 |
21 feb 2024 | 21,16 | 21,38 | 21,04 | 21,14 | 21,14 | 167.204 |
20 feb 2024 | 21,26 | 21,36 | 21,02 | 21,12 | 21,12 | 188.293 |
19 feb 2024 | 21,20 | 21,26 | 20,88 | 21,18 | 21,18 | 191.892 |
16 feb 2024 | 21,00 | 21,46 | 20,98 | 21,32 | 21,32 | 327.643 |
15 feb 2024 | 21,20 | 21,22 | 20,72 | 20,78 | 20,78 | 204.338 |
14 feb 2024 | 20,70 | 21,10 | 20,70 | 21,06 | 21,06 | 201.020 |
13 feb 2024 | 21,00 | 21,16 | 20,54 | 20,76 | 20,76 | 241.745 |
12 feb 2024 | 21,14 | 21,26 | 20,94 | 21,06 | 21,06 | 232.713 |
09 feb 2024 | 20,64 | 21,12 | 20,64 | 20,94 | 20,94 | 280.822 |
08 feb 2024 | 20,68 | 20,80 | 20,42 | 20,62 | 20,62 | 203.882 |
07 feb 2024 | 20,78 | 21,04 | 20,54 | 20,58 | 20,58 | 319.443 |
06 feb 2024 | 20,38 | 20,96 | 20,36 | 20,96 | 20,96 | 615.447 |
05 feb 2024 | 20,14 | 20,46 | 20,02 | 20,36 | 20,36 | 485.808 |
02 feb 2024 | 20,20 | 20,48 | 20,10 | 20,20 | 20,20 | 320.591 |
01 feb 2024 | 19,88 | 20,20 | 19,77 | 20,00 | 20,00 | 279.567 |
31 ene 2024 | 19,90 | 20,20 | 19,82 | 20,12 | 20,12 | 380.627 |
30 ene 2024 | 19,26 | 20,12 | 19,26 | 19,86 | 19,86 | 363.577 |
29 ene 2024 | 19,40 | 19,51 | 19,11 | 19,45 | 19,45 | 333.842 |
26 ene 2024 | 19,55 | 19,55 | 19,24 | 19,46 | 19,46 | 207.864 |
25 ene 2024 | 19,50 | 19,57 | 19,36 | 19,50 | 19,50 | 217.457 |
24 ene 2024 | 19,29 | 19,57 | 19,27 | 19,53 | 19,53 | 232.467 |
23 ene 2024 | 19,24 | 19,26 | 18,80 | 19,15 | 19,15 | 262.115 |
22 ene 2024 | 18,73 | 19,20 | 18,73 | 19,03 | 19,03 | 173.931 |
19 ene 2024 | 18,92 | 19,01 | 18,67 | 18,70 | 18,70 | 252.056 |
18 ene 2024 | 18,50 | 18,87 | 18,49 | 18,84 | 18,84 | 206.731 |
17 ene 2024 | 18,54 | 18,76 | 18,44 | 18,67 | 18,67 | 297.685 |
16 ene 2024 | 18,72 | 18,91 | 18,58 | 18,88 | 18,88 | 355.262 |
15 ene 2024 | 19,14 | 19,17 | 18,91 | 18,96 | 18,96 | 100.475 |
12 ene 2024 | 18,98 | 19,38 | 18,92 | 19,15 | 19,15 | 227.499 |
11 ene 2024 | 18,53 | 19,55 | 18,53 | 18,80 | 18,80 | 645.245 |
10 ene 2024 | 18,31 | 18,35 | 18,10 | 18,31 | 18,31 | 317.372 |
09 ene 2024 | 18,43 | 18,44 | 18,12 | 18,36 | 18,36 | 228.742 |
08 ene 2024 | 18,58 | 18,67 | 18,17 | 18,56 | 18,56 | 212.245 |
05 ene 2024 | 18,74 | 18,83 | 18,38 | 18,67 | 18,67 | 208.581 |
04 ene 2024 | 18,96 | 19,29 | 18,95 | 18,98 | 18,98 | 211.303 |
03 ene 2024 | 19,08 | 19,31 | 18,66 | 18,72 | 18,72 | 241.778 |
02 ene 2024 | 18,97 | 19,54 | 18,97 | 19,30 | 19,30 | 292.446 |
29 dic 2023 | 18,95 | 19,08 | 18,80 | 18,85 | 18,85 | 182.234 |
28 dic 2023 | 19,60 | 19,65 | 18,94 | 18,99 | 18,99 | 231.968 |
27 dic 2023 | 19,50 | 19,65 | 19,43 | 19,56 | 19,56 | 212.844 |
22 dic 2023 | 19,00 | 19,43 | 18,98 | 19,41 | 19,41 | 252.931 |
21 dic 2023 | 18,84 | 19,09 | 18,80 | 19,00 | 19,00 | 275.541 |
20 dic 2023 | 19,07 | 19,23 | 18,92 | 18,99 | 18,99 | 291.941 |
19 dic 2023 | 18,82 | 19,15 | 18,81 | 19,12 | 19,12 | 270.041 |
18 dic 2023 | 19,01 | 19,27 | 18,83 | 18,85 | 18,85 | 325.604 |
15 dic 2023 | 19,30 | 19,57 | 19,08 | 19,08 | 19,08 | 1.314.798 |
14 dic 2023 | 18,40 | 19,28 | 18,40 | 19,20 | 19,20 | 1.116.964 |
13 dic 2023 | 17,93 | 18,13 | 17,81 | 17,81 | 17,81 | 492.166 |
12 dic 2023 | 17,79 | 18,40 | 17,60 | 17,88 | 17,88 | 373.241 |
11 dic 2023 | 18,43 | 18,50 | 18,35 | 18,35 | 18,35 | 167.782 |
08 dic 2023 | 18,40 | 18,59 | 18,31 | 18,43 | 18,43 | 168.681 |
07 dic 2023 | 18,22 | 18,36 | 18,01 | 18,33 | 18,33 | 253.431 |
06 dic 2023 | 18,15 | 18,56 | 18,09 | 18,36 | 18,36 | 334.511 |
05 dic 2023 | 18,35 | 18,36 | 18,14 | 18,19 | 18,19 | 326.499 |
04 dic 2023 | 18,62 | 18,79 | 18,20 | 18,30 | 18,30 | 292.190 |
01 dic 2023 | 18,60 | 18,83 | 18,34 | 18,78 | 18,78 | 240.165 |
01 dic 2023 | 0.35 Dividendo | |||||
30 nov 2023 | 19,17 | 19,18 | 18,79 | 18,95 | 18,60 | 918.478 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |