Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 23,70 | 23,70 | 22,86 | 22,86 | 22,86 | 268.339 |
29 abr 2024 | 23,38 | 23,60 | 23,20 | 23,60 | 23,60 | 207.706 |
29 abr 2024 | 0.4 Dividendo | |||||
26 abr 2024 | 23,52 | 23,76 | 23,32 | 23,58 | 23,18 | 283.128 |
25 abr 2024 | 23,54 | 23,88 | 23,16 | 23,40 | 23,00 | 440.133 |
24 abr 2024 | 23,14 | 23,16 | 22,80 | 22,92 | 22,53 | 328.118 |
23 abr 2024 | 23,40 | 23,40 | 22,86 | 23,02 | 22,63 | 307.410 |
22 abr 2024 | 23,30 | 23,68 | 23,20 | 23,38 | 22,98 | 272.578 |
19 abr 2024 | 23,80 | 23,90 | 23,14 | 23,14 | 22,75 | 402.519 |
18 abr 2024 | 24,46 | 24,52 | 24,02 | 24,18 | 23,77 | 461.941 |
17 abr 2024 | 23,28 | 24,30 | 23,16 | 24,30 | 23,89 | 647.983 |
16 abr 2024 | 23,02 | 23,44 | 22,96 | 23,30 | 22,90 | 422.979 |
15 abr 2024 | 23,24 | 23,58 | 23,20 | 23,30 | 22,90 | 318.510 |
12 abr 2024 | 22,96 | 23,28 | 22,84 | 23,24 | 22,85 | 332.697 |
11 abr 2024 | 22,98 | 23,08 | 22,62 | 22,84 | 22,45 | 307.246 |
10 abr 2024 | 22,88 | 23,02 | 22,62 | 22,86 | 22,47 | 306.989 |
09 abr 2024 | 23,08 | 23,16 | 22,78 | 22,78 | 22,39 | 262.188 |
08 abr 2024 | 23,40 | 23,52 | 23,12 | 23,12 | 22,73 | 350.541 |
05 abr 2024 | 22,62 | 23,34 | 22,52 | 23,34 | 22,94 | 397.944 |
04 abr 2024 | 23,20 | 23,48 | 23,12 | 23,16 | 22,77 | 450.202 |
03 abr 2024 | 22,68 | 23,04 | 22,46 | 23,04 | 22,65 | 433.951 |
02 abr 2024 | 22,72 | 23,04 | 22,70 | 22,70 | 22,31 | 521.564 |
28 mar 2024 | 22,60 | 22,72 | 22,40 | 22,72 | 22,33 | 354.881 |
27 mar 2024 | 22,54 | 22,96 | 22,50 | 22,50 | 22,12 | 393.710 |
26 mar 2024 | 22,28 | 22,52 | 22,16 | 22,50 | 22,12 | 451.159 |
25 mar 2024 | 21,86 | 22,38 | 21,80 | 22,30 | 21,92 | 467.035 |
22 mar 2024 | 21,58 | 22,00 | 21,04 | 21,82 | 21,45 | 477.871 |
21 mar 2024 | 22,00 | 22,24 | 21,82 | 21,82 | 21,45 | 541.413 |
20 mar 2024 | 21,68 | 22,02 | 21,40 | 21,90 | 21,53 | 467.406 |
19 mar 2024 | 21,28 | 21,40 | 21,10 | 21,40 | 21,04 | 344.618 |
18 mar 2024 | 21,40 | 21,40 | 21,10 | 21,20 | 20,84 | 313.638 |
15 mar 2024 | 21,04 | 21,26 | 20,98 | 21,18 | 20,82 | 324.082 |
14 mar 2024 | 21,10 | 21,16 | 20,84 | 21,16 | 20,80 | 201.928 |
13 mar 2024 | 21,04 | 21,12 | 20,80 | 21,04 | 20,68 | 323.803 |
12 mar 2024 | 20,46 | 20,94 | 20,42 | 20,94 | 20,58 | 422.290 |
11 mar 2024 | 21,68 | 21,68 | 20,40 | 20,40 | 20,05 | 512.900 |
08 mar 2024 | 21,92 | 22,06 | 21,70 | 21,78 | 21,41 | 236.853 |
07 mar 2024 | 21,84 | 21,90 | 21,38 | 21,84 | 21,47 | 347.072 |
06 mar 2024 | 22,16 | 22,26 | 21,94 | 21,94 | 21,57 | 489.162 |
05 mar 2024 | 21,42 | 22,02 | 21,38 | 21,92 | 21,55 | 444.583 |
04 mar 2024 | 21,66 | 22,14 | 21,54 | 21,56 | 21,19 | 987.537 |
01 mar 2024 | 20,30 | 21,00 | 20,22 | 21,00 | 20,64 | 878.339 |
29 feb 2024 | 19,70 | 21,00 | 19,56 | 20,40 | 20,05 | 1.691.891 |
28 feb 2024 | 18,82 | 18,98 | 18,52 | 18,93 | 18,61 | 467.491 |
27 feb 2024 | 18,47 | 18,82 | 18,35 | 18,82 | 18,50 | 407.725 |
26 feb 2024 | 18,22 | 18,60 | 18,00 | 18,42 | 18,11 | 365.871 |
23 feb 2024 | 18,04 | 18,56 | 18,04 | 18,47 | 18,16 | 456.004 |
22 feb 2024 | 17,88 | 18,20 | 17,82 | 18,20 | 17,89 | 419.280 |
21 feb 2024 | 16,60 | 17,69 | 16,58 | 17,66 | 17,36 | 599.336 |
20 feb 2024 | 16,72 | 16,72 | 16,35 | 16,44 | 16,16 | 212.607 |
19 feb 2024 | 16,66 | 16,76 | 16,56 | 16,72 | 16,44 | 113.089 |
16 feb 2024 | 16,79 | 16,86 | 16,57 | 16,61 | 16,33 | 183.490 |
15 feb 2024 | 16,60 | 16,80 | 16,47 | 16,64 | 16,36 | 202.226 |
14 feb 2024 | 16,15 | 16,52 | 16,10 | 16,51 | 16,23 | 176.063 |
13 feb 2024 | 16,59 | 16,62 | 16,11 | 16,24 | 15,96 | 253.979 |
12 feb 2024 | 16,70 | 16,75 | 16,62 | 16,65 | 16,37 | 88.998 |
09 feb 2024 | 16,74 | 16,84 | 16,68 | 16,69 | 16,41 | 115.720 |
08 feb 2024 | 16,70 | 16,78 | 16,63 | 16,77 | 16,49 | 125.475 |
07 feb 2024 | 16,90 | 16,98 | 16,73 | 16,73 | 16,45 | 125.419 |
06 feb 2024 | 16,89 | 16,97 | 16,76 | 16,88 | 16,59 | 167.521 |
05 feb 2024 | 16,90 | 17,10 | 16,78 | 16,83 | 16,54 | 104.613 |
02 feb 2024 | 17,15 | 17,21 | 16,89 | 16,90 | 16,61 | 189.864 |
01 feb 2024 | 17,11 | 17,30 | 16,97 | 16,97 | 16,68 | 177.766 |
31 ene 2024 | 17,38 | 17,38 | 17,12 | 17,13 | 16,84 | 242.157 |
30 ene 2024 | 17,41 | 17,52 | 17,35 | 17,41 | 17,11 | 161.415 |
29 ene 2024 | 17,85 | 17,90 | 17,23 | 17,35 | 17,06 | 215.739 |
26 ene 2024 | 17,85 | 18,03 | 17,71 | 17,77 | 17,47 | 259.455 |
25 ene 2024 | 18,03 | 18,18 | 17,80 | 17,80 | 17,50 | 414.041 |
24 ene 2024 | 17,60 | 17,92 | 17,42 | 17,92 | 17,62 | 473.379 |
23 ene 2024 | 16,55 | 17,51 | 16,50 | 17,51 | 17,21 | 797.114 |
22 ene 2024 | 16,29 | 16,56 | 16,05 | 16,46 | 16,18 | 337.149 |
19 ene 2024 | 16,55 | 16,64 | 16,15 | 16,15 | 15,88 | 628.335 |
18 ene 2024 | 16,32 | 16,53 | 16,30 | 16,45 | 16,17 | 228.225 |
17 ene 2024 | 16,39 | 16,39 | 16,14 | 16,34 | 16,06 | 237.552 |
16 ene 2024 | 16,62 | 16,78 | 16,49 | 16,52 | 16,24 | 262.564 |
15 ene 2024 | 16,72 | 16,72 | 16,64 | 16,66 | 16,38 | 119.588 |
12 ene 2024 | 16,35 | 16,73 | 16,35 | 16,70 | 16,42 | 313.858 |
11 ene 2024 | 16,33 | 16,39 | 16,19 | 16,27 | 15,99 | 206.263 |
10 ene 2024 | 16,49 | 16,53 | 16,24 | 16,31 | 16,03 | 295.134 |
09 ene 2024 | 17,16 | 17,22 | 16,66 | 16,66 | 16,38 | 468.394 |
08 ene 2024 | 16,62 | 16,73 | 16,44 | 16,60 | 16,32 | 161.747 |
05 ene 2024 | 16,75 | 16,75 | 16,52 | 16,64 | 16,36 | 322.235 |
04 ene 2024 | 16,82 | 17,09 | 16,82 | 16,97 | 16,68 | 271.691 |
03 ene 2024 | 17,30 | 17,30 | 16,90 | 17,00 | 16,71 | 250.153 |
02 ene 2024 | 17,43 | 17,55 | 17,25 | 17,33 | 17,04 | 163.452 |
29 dic 2023 | 17,25 | 17,52 | 17,25 | 17,34 | 17,05 | 375.350 |
28 dic 2023 | 17,05 | 17,30 | 16,94 | 17,30 | 17,01 | 435.553 |
27 dic 2023 | 16,78 | 17,07 | 16,73 | 16,98 | 16,69 | 371.474 |
22 dic 2023 | 16,70 | 16,88 | 16,60 | 16,72 | 16,44 | 366.431 |
21 dic 2023 | 16,35 | 16,71 | 16,35 | 16,71 | 16,43 | 375.133 |
20 dic 2023 | 16,28 | 16,38 | 16,11 | 16,36 | 16,08 | 208.423 |
19 dic 2023 | 15,94 | 16,27 | 15,94 | 16,27 | 15,99 | 315.711 |
18 dic 2023 | 16,00 | 16,03 | 15,83 | 16,00 | 15,73 | 251.811 |
15 dic 2023 | 15,90 | 16,18 | 15,90 | 16,05 | 15,78 | 586.040 |
14 dic 2023 | 16,08 | 16,15 | 15,81 | 15,89 | 15,62 | 337.233 |
13 dic 2023 | 15,95 | 16,08 | 15,81 | 15,94 | 15,67 | 266.489 |
12 dic 2023 | 16,22 | 16,23 | 15,89 | 15,91 | 15,64 | 321.119 |
11 dic 2023 | 16,24 | 16,27 | 16,02 | 16,22 | 15,94 | 293.881 |
08 dic 2023 | 15,95 | 16,28 | 15,91 | 16,25 | 15,97 | 416.923 |
07 dic 2023 | 16,30 | 16,30 | 15,84 | 15,98 | 15,71 | 706.259 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |