Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 19,40 | 19,50 | 18,90 | 19,50 | 19,50 | 3973 |
25 abr 2024 | 19,20 | 19,50 | 19,10 | 19,50 | 19,50 | 7009 |
24 abr 2024 | 19,10 | 19,20 | 19,10 | 19,20 | 19,20 | 5924 |
23 abr 2024 | 18,60 | 19,00 | 18,60 | 18,90 | 18,90 | 3370 |
22 abr 2024 | 18,50 | 18,55 | 18,35 | 18,50 | 18,50 | 3600 |
19 abr 2024 | 18,45 | 18,50 | 18,40 | 18,50 | 18,50 | 440 |
18 abr 2024 | 18,50 | 18,50 | 18,35 | 18,50 | 18,50 | 1968 |
17 abr 2024 | 18,45 | 18,60 | 18,45 | 18,45 | 18,45 | 637 |
16 abr 2024 | 18,45 | 18,75 | 18,40 | 18,60 | 18,60 | 1528 |
15 abr 2024 | 18,75 | 18,80 | 18,75 | 18,75 | 18,75 | 4073 |
12 abr 2024 | 18,40 | 18,70 | 18,40 | 18,65 | 18,65 | 988 |
11 abr 2024 | 18,50 | 18,80 | 18,40 | 18,65 | 18,65 | 2781 |
10 abr 2024 | 18,40 | 18,65 | 18,40 | 18,65 | 18,65 | 1051 |
09 abr 2024 | 18,50 | 18,60 | 18,45 | 18,45 | 18,45 | 3174 |
08 abr 2024 | 18,65 | 18,70 | 18,40 | 18,50 | 18,50 | 2031 |
05 abr 2024 | 18,25 | 18,65 | 18,25 | 18,35 | 18,35 | 3501 |
04 abr 2024 | 18,30 | 18,70 | 18,30 | 18,65 | 18,65 | 1181 |
03 abr 2024 | 18,20 | 18,70 | 18,20 | 18,70 | 18,70 | 3066 |
02 abr 2024 | 18,20 | 18,65 | 18,10 | 18,30 | 18,30 | 14.932 |
28 mar 2024 | 18,85 | 18,85 | 18,55 | 18,60 | 18,60 | 1271 |
27 mar 2024 | 18,55 | 18,95 | 18,55 | 18,75 | 18,75 | 11.760 |
26 mar 2024 | 18,65 | 18,95 | 18,55 | 18,95 | 18,95 | 2428 |
25 mar 2024 | 18,65 | 18,90 | 18,65 | 18,65 | 18,65 | 702 |
22 mar 2024 | 18,95 | 19,00 | 18,45 | 19,00 | 19,00 | 2642 |
21 mar 2024 | 18,60 | 18,95 | 18,45 | 18,95 | 18,95 | 4131 |
20 mar 2024 | 18,20 | 18,45 | 17,60 | 18,05 | 18,05 | 11.321 |
19 mar 2024 | 19,10 | 19,10 | 18,25 | 18,35 | 18,35 | 5386 |
18 mar 2024 | 18,85 | 19,00 | 18,65 | 19,00 | 19,00 | 4136 |
15 mar 2024 | 18,90 | 18,95 | 18,85 | 18,85 | 18,85 | 417 |
14 mar 2024 | 19,00 | 19,00 | 18,85 | 18,85 | 18,85 | 3652 |
13 mar 2024 | 19,00 | 19,00 | 18,90 | 18,95 | 18,95 | 555 |
12 mar 2024 | 19,00 | 19,15 | 18,95 | 19,10 | 19,10 | 139 |
11 mar 2024 | 18,95 | 19,15 | 18,95 | 19,10 | 19,10 | 816 |
08 mar 2024 | 19,10 | 19,20 | 18,90 | 18,95 | 18,95 | 1714 |
07 mar 2024 | 19,20 | 19,40 | 18,90 | 19,40 | 19,40 | 7271 |
06 mar 2024 | 19,20 | 19,20 | 18,85 | 19,05 | 19,05 | 6383 |
05 mar 2024 | 18,85 | 18,90 | 18,85 | 18,90 | 18,90 | 876 |
04 mar 2024 | 19,10 | 19,20 | 18,85 | 18,85 | 18,85 | 5000 |
01 mar 2024 | 19,00 | 19,15 | 18,20 | 19,00 | 19,00 | 14.865 |
29 feb 2024 | 18,75 | 19,15 | 18,70 | 19,00 | 19,00 | 11.873 |
28 feb 2024 | 18,45 | 18,45 | 18,20 | 18,20 | 18,20 | 1716 |
27 feb 2024 | 18,40 | 18,40 | 18,20 | 18,40 | 18,40 | 1110 |
26 feb 2024 | 18,35 | 18,40 | 18,20 | 18,40 | 18,40 | 2264 |
23 feb 2024 | 17,75 | 18,25 | 17,30 | 18,25 | 18,25 | 5053 |
22 feb 2024 | 18,30 | 18,50 | 18,20 | 18,20 | 18,20 | 3594 |
21 feb 2024 | 18,40 | 18,40 | 17,60 | 18,20 | 18,20 | 11.219 |
20 feb 2024 | 17,20 | 17,95 | 17,20 | 17,60 | 17,60 | 8064 |
19 feb 2024 | 17,10 | 17,65 | 17,10 | 17,20 | 17,20 | 2529 |
16 feb 2024 | 17,40 | 17,40 | 17,05 | 17,10 | 17,10 | 1867 |
15 feb 2024 | 17,15 | 17,30 | 17,10 | 17,15 | 17,15 | 2655 |
14 feb 2024 | 17,35 | 17,50 | 17,15 | 17,20 | 17,20 | 4480 |
13 feb 2024 | 17,80 | 17,80 | 17,40 | 17,45 | 17,45 | 2440 |
12 feb 2024 | 17,65 | 17,65 | 17,30 | 17,45 | 17,45 | 2915 |
09 feb 2024 | 17,50 | 18,00 | 17,45 | 17,65 | 17,65 | 2300 |
08 feb 2024 | 17,95 | 17,95 | 17,45 | 17,50 | 17,50 | 3900 |
07 feb 2024 | 18,00 | 18,00 | 17,55 | 17,95 | 17,95 | 2888 |
06 feb 2024 | 17,70 | 17,80 | 17,20 | 17,75 | 17,75 | 14.162 |
05 feb 2024 | 18,25 | 18,25 | 17,85 | 17,85 | 17,85 | 1540 |
02 feb 2024 | 17,85 | 18,20 | 17,80 | 18,20 | 18,20 | 1102 |
01 feb 2024 | 18,15 | 18,20 | 17,85 | 17,90 | 17,90 | 911 |
31 ene 2024 | 18,20 | 18,25 | 18,00 | 18,15 | 18,15 | 1534 |
30 ene 2024 | 18,40 | 18,40 | 18,20 | 18,20 | 18,20 | 1731 |
29 ene 2024 | 18,40 | 18,45 | 18,40 | 18,40 | 18,40 | 5189 |
26 ene 2024 | 18,25 | 18,40 | 18,25 | 18,35 | 18,35 | 558 |
25 ene 2024 | 18,25 | 18,45 | 18,25 | 18,30 | 18,30 | 692 |
24 ene 2024 | 18,25 | 18,45 | 18,25 | 18,25 | 18,25 | 593 |
23 ene 2024 | 18,25 | 18,40 | 18,20 | 18,25 | 18,25 | 319 |
22 ene 2024 | 18,50 | 18,50 | 18,25 | 18,25 | 18,25 | 2064 |
19 ene 2024 | 18,50 | 18,50 | 18,35 | 18,35 | 18,35 | 1774 |
18 ene 2024 | 18,05 | 18,25 | 18,05 | 18,20 | 18,20 | 1303 |
17 ene 2024 | 18,10 | 18,15 | 17,85 | 18,00 | 18,00 | 8190 |
16 ene 2024 | 18,20 | 18,20 | 18,10 | 18,15 | 18,15 | 2569 |
15 ene 2024 | 18,20 | 18,20 | 18,10 | 18,15 | 18,15 | 1818 |
12 ene 2024 | 18,15 | 18,15 | 17,90 | 18,00 | 18,00 | 2800 |
11 ene 2024 | 17,95 | 18,05 | 17,90 | 17,95 | 17,95 | 2388 |
10 ene 2024 | 18,40 | 18,40 | 17,85 | 18,00 | 18,00 | 5326 |
09 ene 2024 | 18,75 | 18,75 | 18,25 | 18,30 | 18,30 | 5248 |
08 ene 2024 | 18,85 | 18,85 | 18,50 | 18,55 | 18,55 | 1939 |
05 ene 2024 | 18,65 | 18,90 | 18,55 | 18,80 | 18,80 | 6149 |
04 ene 2024 | 18,60 | 18,60 | 18,30 | 18,55 | 18,55 | 3953 |
03 ene 2024 | 18,20 | 18,60 | 18,20 | 18,45 | 18,45 | 10.067 |
02 ene 2024 | 18,10 | 18,20 | 18,05 | 18,20 | 18,20 | 2414 |
29 dic 2023 | 17,65 | 18,20 | 17,65 | 18,00 | 18,00 | 7001 |
28 dic 2023 | 18,10 | 18,10 | 17,55 | 17,80 | 17,80 | 11.502 |
27 dic 2023 | 18,80 | 18,90 | 17,85 | 17,90 | 17,90 | 16.266 |
22 dic 2023 | 18,90 | 18,90 | 18,60 | 18,70 | 18,70 | 2020 |
21 dic 2023 | 18,80 | 19,25 | 18,70 | 18,80 | 18,80 | 9415 |
20 dic 2023 | 18,70 | 19,45 | 18,55 | 19,45 | 19,45 | 9833 |
20 dic 2023 | 0.5 Dividendo | |||||
19 dic 2023 | 19,10 | 19,10 | 18,35 | 18,90 | 18,40 | 10.729 |
18 dic 2023 | 18,25 | 19,05 | 17,75 | 18,95 | 18,45 | 19.814 |
15 dic 2023 | 19,05 | 19,10 | 18,55 | 18,60 | 18,11 | 7522 |
14 dic 2023 | 19,60 | 19,75 | 18,60 | 19,05 | 18,55 | 22.664 |
13 dic 2023 | 19,75 | 19,75 | 19,50 | 19,70 | 19,18 | 5705 |
12 dic 2023 | 19,75 | 19,75 | 19,55 | 19,75 | 19,23 | 9485 |
11 dic 2023 | 19,80 | 19,85 | 19,55 | 19,60 | 19,08 | 16.601 |
08 dic 2023 | 19,50 | 19,70 | 19,50 | 19,50 | 18,98 | 3244 |
07 dic 2023 | 19,55 | 19,60 | 19,40 | 19,50 | 18,98 | 4505 |
06 dic 2023 | 19,35 | 19,70 | 19,35 | 19,50 | 18,98 | 15.532 |
05 dic 2023 | 18,65 | 19,20 | 18,50 | 19,20 | 18,69 | 5716 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |