Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 18,93 | 19,26 | 18,89 | 19,07 | 19,07 | 829.900 |
25 abr 2024 | 18,85 | 19,00 | 18,75 | 18,95 | 18,95 | 549.200 |
24 abr 2024 | 18,82 | 19,03 | 18,82 | 18,96 | 18,96 | 620.700 |
23 abr 2024 | 18,69 | 18,93 | 18,66 | 18,85 | 18,85 | 897.700 |
22 abr 2024 | 18,52 | 18,76 | 18,47 | 18,69 | 18,69 | 830.600 |
19 abr 2024 | 18,24 | 18,50 | 18,24 | 18,46 | 18,46 | 662.300 |
18 abr 2024 | 18,20 | 18,33 | 18,10 | 18,25 | 18,25 | 590.000 |
17 abr 2024 | 18,11 | 18,27 | 18,06 | 18,16 | 18,16 | 726.500 |
16 abr 2024 | 17,99 | 18,11 | 17,84 | 17,99 | 17,99 | 1.225.100 |
15 abr 2024 | 18,35 | 18,41 | 17,87 | 17,96 | 17,96 | 745.400 |
12 abr 2024 | 18,34 | 18,45 | 18,10 | 18,17 | 18,17 | 569.000 |
11 abr 2024 | 18,38 | 18,44 | 18,26 | 18,41 | 18,41 | 730.700 |
10 abr 2024 | 18,26 | 18,43 | 18,23 | 18,33 | 18,33 | 738.900 |
09 abr 2024 | 18,44 | 18,50 | 18,32 | 18,41 | 18,41 | 580.500 |
08 abr 2024 | 18,45 | 18,48 | 18,31 | 18,40 | 18,40 | 682.800 |
05 abr 2024 | 18,19 | 18,43 | 18,15 | 18,41 | 18,41 | 676.000 |
04 abr 2024 | 18,45 | 18,48 | 18,17 | 18,17 | 18,17 | 702.100 |
03 abr 2024 | 18,33 | 18,45 | 18,27 | 18,33 | 18,33 | 647.200 |
02 abr 2024 | 18,20 | 18,33 | 18,09 | 18,30 | 18,30 | 689.400 |
01 abr 2024 | 18,49 | 18,55 | 18,21 | 18,21 | 18,21 | 838.800 |
28 mar 2024 | 18,36 | 18,51 | 18,35 | 18,45 | 18,45 | 726.000 |
27 mar 2024 | 18,34 | 18,39 | 18,23 | 18,37 | 18,37 | 985.600 |
26 mar 2024 | 18,30 | 18,41 | 18,20 | 18,22 | 18,22 | 934.700 |
25 mar 2024 | 18,35 | 18,53 | 18,24 | 18,25 | 18,25 | 2.352.200 |
22 mar 2024 | 18,58 | 18,58 | 18,23 | 18,30 | 18,30 | 698.900 |
21 mar 2024 | 18,39 | 18,63 | 18,39 | 18,54 | 18,54 | 931.100 |
20 mar 2024 | 18,05 | 18,33 | 17,98 | 18,32 | 18,32 | 842.500 |
19 mar 2024 | 18,08 | 18,12 | 17,96 | 18,06 | 18,06 | 592.800 |
18 mar 2024 | 18,12 | 18,19 | 18,01 | 18,03 | 18,03 | 714.300 |
15 mar 2024 | 18,00 | 18,18 | 17,90 | 18,07 | 18,07 | 1.190.600 |
14 mar 2024 | 18,16 | 18,20 | 17,95 | 18,00 | 18,00 | 691.700 |
13 mar 2024 | 18,26 | 18,38 | 18,22 | 18,25 | 18,25 | 613.100 |
12 mar 2024 | 18,23 | 18,29 | 18,10 | 18,23 | 18,23 | 549.400 |
11 mar 2024 | 18,10 | 18,27 | 18,02 | 18,15 | 18,15 | 864.100 |
08 mar 2024 | 18,16 | 18,31 | 18,07 | 18,11 | 18,11 | 914.900 |
07 mar 2024 | 18,51 | 18,55 | 17,93 | 18,15 | 18,15 | 4.367.300 |
06 mar 2024 | 18,28 | 18,68 | 18,28 | 18,40 | 18,40 | 1.529.200 |
05 mar 2024 | 18,13 | 18,25 | 18,06 | 18,16 | 18,16 | 823.500 |
04 mar 2024 | 18,08 | 18,32 | 18,07 | 18,19 | 18,19 | 900.100 |
01 mar 2024 | 18,04 | 18,11 | 17,91 | 18,04 | 18,04 | 707.600 |
29 feb 2024 | 17,91 | 18,10 | 17,82 | 18,06 | 18,06 | 994.100 |
28 feb 2024 | 18,16 | 18,18 | 17,81 | 17,91 | 17,91 | 956.800 |
27 feb 2024 | 18,25 | 18,34 | 18,05 | 18,20 | 18,20 | 1.591.200 |
27 feb 2024 | 0.48 Dividendo | |||||
26 feb 2024 | 18,69 | 18,86 | 18,65 | 18,77 | 18,29 | 1.119.600 |
23 feb 2024 | 18,79 | 18,88 | 18,61 | 18,63 | 18,15 | 994.900 |
22 feb 2024 | 18,60 | 18,74 | 18,52 | 18,72 | 18,24 | 929.800 |
21 feb 2024 | 18,47 | 18,58 | 18,35 | 18,45 | 17,98 | 1.187.200 |
20 feb 2024 | 18,48 | 18,61 | 18,37 | 18,47 | 18,00 | 1.493.700 |
16 feb 2024 | 18,00 | 18,65 | 17,97 | 18,60 | 18,12 | 2.304.200 |
15 feb 2024 | 17,60 | 17,87 | 17,60 | 17,74 | 17,29 | 1.216.900 |
14 feb 2024 | 17,57 | 17,72 | 17,45 | 17,53 | 17,08 | 1.161.700 |
13 feb 2024 | 17,36 | 17,61 | 17,24 | 17,45 | 17,00 | 839.400 |
12 feb 2024 | 17,30 | 17,59 | 17,24 | 17,52 | 17,07 | 586.500 |
09 feb 2024 | 17,17 | 17,31 | 17,12 | 17,29 | 16,85 | 547.800 |
08 feb 2024 | 17,11 | 17,20 | 16,99 | 17,17 | 16,73 | 471.300 |
07 feb 2024 | 17,03 | 17,15 | 16,97 | 17,09 | 16,65 | 563.700 |
06 feb 2024 | 17,20 | 17,25 | 17,03 | 17,08 | 16,64 | 575.600 |
05 feb 2024 | 17,20 | 17,29 | 17,03 | 17,23 | 16,79 | 599.300 |
02 feb 2024 | 17,10 | 17,38 | 17,07 | 17,28 | 16,84 | 551.400 |
01 feb 2024 | 17,37 | 17,43 | 16,72 | 17,19 | 16,75 | 960.600 |
31 ene 2024 | 17,75 | 17,92 | 17,27 | 17,31 | 16,87 | 1.014.500 |
30 ene 2024 | 17,65 | 17,83 | 17,64 | 17,80 | 17,34 | 575.900 |
29 ene 2024 | 17,59 | 17,65 | 17,48 | 17,64 | 17,19 | 583.900 |
26 ene 2024 | 17,35 | 17,60 | 17,35 | 17,56 | 17,11 | 919.500 |
25 ene 2024 | 17,28 | 17,35 | 17,23 | 17,34 | 16,90 | 495.600 |
24 ene 2024 | 17,46 | 17,46 | 17,16 | 17,17 | 16,73 | 697.500 |
23 ene 2024 | 17,26 | 17,39 | 17,18 | 17,37 | 16,93 | 565.800 |
22 ene 2024 | 17,00 | 17,34 | 17,00 | 17,30 | 16,86 | 834.100 |
19 ene 2024 | 17,01 | 17,05 | 16,86 | 16,98 | 16,55 | 545.600 |
18 ene 2024 | 16,95 | 17,03 | 16,77 | 16,93 | 16,50 | 669.000 |
17 ene 2024 | 16,82 | 16,95 | 16,72 | 16,92 | 16,49 | 654.100 |
16 ene 2024 | 17,28 | 17,39 | 16,86 | 16,95 | 16,52 | 1.652.500 |
12 ene 2024 | 17,52 | 17,65 | 17,49 | 17,58 | 17,13 | 622.900 |
11 ene 2024 | 17,49 | 17,49 | 17,01 | 17,48 | 17,03 | 893.100 |
10 ene 2024 | 17,35 | 17,52 | 17,35 | 17,45 | 17,00 | 836.300 |
09 ene 2024 | 17,35 | 17,51 | 17,31 | 17,40 | 16,96 | 710.000 |
08 ene 2024 | 17,28 | 17,50 | 17,20 | 17,43 | 16,98 | 1.104.300 |
05 ene 2024 | 17,10 | 17,31 | 17,07 | 17,22 | 16,78 | 923.800 |
04 ene 2024 | 16,67 | 17,23 | 16,67 | 17,11 | 16,67 | 946.600 |
03 ene 2024 | 16,67 | 16,73 | 16,54 | 16,67 | 16,24 | 574.700 |
02 ene 2024 | 16,65 | 16,74 | 16,51 | 16,73 | 16,30 | 608.700 |
29 dic 2023 | 16,83 | 16,92 | 16,65 | 16,67 | 16,24 | 807.800 |
28 dic 2023 | 16,93 | 17,09 | 16,86 | 16,90 | 16,47 | 991.500 |
27 dic 2023 | 16,74 | 16,99 | 16,60 | 16,93 | 16,50 | 1.065.000 |
26 dic 2023 | 16,46 | 16,69 | 16,44 | 16,66 | 16,23 | 929.700 |
22 dic 2023 | 16,33 | 16,51 | 16,32 | 16,41 | 15,99 | 1.080.100 |
21 dic 2023 | 16,28 | 16,31 | 16,15 | 16,25 | 15,83 | 579.600 |
20 dic 2023 | 16,20 | 16,40 | 16,20 | 16,20 | 15,79 | 1.417.100 |
19 dic 2023 | 16,10 | 16,23 | 16,01 | 16,22 | 15,81 | 979.500 |
18 dic 2023 | 15,84 | 16,14 | 15,83 | 16,06 | 15,65 | 1.145.000 |
15 dic 2023 | 15,93 | 15,95 | 15,69 | 15,83 | 15,43 | 1.109.800 |
14 dic 2023 | 15,76 | 16,17 | 15,68 | 15,93 | 15,52 | 1.711.700 |
13 dic 2023 | 15,50 | 15,67 | 15,32 | 15,62 | 15,22 | 978.500 |
12 dic 2023 | 15,43 | 15,56 | 15,39 | 15,49 | 15,09 | 1.202.400 |
11 dic 2023 | 15,46 | 15,50 | 15,36 | 15,42 | 15,03 | 789.500 |
08 dic 2023 | 15,28 | 15,50 | 15,24 | 15,46 | 15,06 | 566.400 |
07 dic 2023 | 15,22 | 15,32 | 15,18 | 15,32 | 14,93 | 778.300 |
06 dic 2023 | 15,34 | 15,41 | 15,17 | 15,23 | 14,84 | 1.042.500 |
05 dic 2023 | 15,38 | 15,40 | 15,14 | 15,22 | 14,83 | 1.224.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |