Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 19,60 | 20,00 | 19,60 | 20,00 | 20,00 | 9 |
09 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
08 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
07 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
06 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
03 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
02 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
30 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | 500 |
29 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 400 |
26 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
25 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 343 |
24 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
23 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
22 abr 2024 | 19,80 | 20,20 | 19,80 | 20,20 | 20,20 | 400 |
19 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
18 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
17 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 100 |
16 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
15 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
12 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
11 abr 2024 | 21,40 | 21,80 | 21,40 | 21,80 | 21,80 | 53 |
10 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
09 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
08 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
05 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
04 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
03 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
02 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
28 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
28 mar 2024 | 10 Dividendo | |||||
27 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 11,00 | - |
26 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 11,00 | - |
25 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 10,90 | - |
22 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 11,00 | - |
21 mar 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 10,79 | 192 |
20 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
19 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
18 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 10,37 | - |
15 mar 2024 | 19,40 | 19,70 | 19,40 | 19,70 | 10,32 | 400 |
14 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 10,00 | - |
13 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 9,95 | - |
12 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 10,00 | - |
11 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 9,90 | 200 |
08 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 10,11 | - |
07 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 10,48 | - |
06 mar 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 11,00 | 55 |
05 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
04 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 10,58 | - |
01 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 10,79 | - |
29 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 10,90 | - |
28 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 10,79 | - |
27 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
26 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 10,27 | - |
23 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
22 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
21 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 10,58 | - |
20 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 10,79 | - |
19 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 10,79 | - |
16 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
15 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 10,79 | - |
14 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 10,58 | - |
13 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 10,79 | - |
12 feb 2024 | 19,80 | 20,00 | 19,80 | 20,00 | 10,48 | 400 |
09 feb 2024 | 19,80 | 20,00 | 19,80 | 20,00 | 10,48 | 400 |
08 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 10,32 | - |
07 feb 2024 | 19,30 | 19,60 | 19,30 | 19,60 | 10,27 | 687 |
06 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 9,85 | - |
05 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 9,69 | - |
02 feb 2024 | 18,30 | 18,40 | 18,30 | 18,40 | 9,64 | 400 |
01 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 9,64 | - |
31 ene 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 9,74 | - |
30 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 9,69 | - |
29 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 9,64 | - |
26 ene 2024 | 18,00 | 18,20 | 18,00 | 18,20 | 9,53 | 400 |
25 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 9,43 | - |
24 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 9,48 | - |
23 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 9,64 | - |
22 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 9,59 | - |
19 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 9,32 | - |
18 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 9,27 | - |
17 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 9,22 | - |
16 ene 2024 | 17,60 | 17,80 | 17,60 | 17,80 | 9,32 | 400 |
15 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 9,32 | - |
12 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 9,32 | - |
11 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 9,38 | - |
10 ene 2024 | 17,40 | 17,60 | 17,40 | 17,60 | 9,22 | 400 |
09 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 9,06 | 30 |
08 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 9,11 | - |
05 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 9,11 | - |
04 ene 2024 | 17,10 | 17,20 | 17,10 | 17,20 | 9,01 | 800 |
03 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 8,64 | - |
02 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 8,59 | - |
29 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 8,59 | - |
28 dic 2023 | 16,30 | 16,40 | 16,30 | 16,40 | 8,59 | 400 |
27 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 8,54 | - |
22 dic 2023 | 16,30 | 16,50 | 16,30 | 16,50 | 8,64 | 400 |
21 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 8,54 | - |
20 dic 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 8,80 | - |
19 dic 2023 | 16,40 | 16,50 | 16,40 | 16,50 | 8,64 | 400 |
18 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 8,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |