Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 17,98 | 18,45 | 17,92 | 18,28 | 18,28 | 90.700 |
25 abr 2024 | 18,22 | 18,39 | 17,90 | 17,94 | 17,94 | 99.900 |
24 abr 2024 | 18,69 | 18,69 | 18,22 | 18,28 | 18,28 | 127.300 |
23 abr 2024 | 18,06 | 18,53 | 18,06 | 18,28 | 18,28 | 209.200 |
22 abr 2024 | 17,68 | 18,09 | 17,68 | 17,95 | 17,95 | 174.500 |
19 abr 2024 | 17,66 | 17,72 | 17,55 | 17,64 | 17,64 | 138.700 |
18 abr 2024 | 17,79 | 17,84 | 17,55 | 17,60 | 17,60 | 249.200 |
17 abr 2024 | 18,01 | 18,01 | 17,20 | 17,55 | 17,55 | 800.300 |
16 abr 2024 | 18,73 | 18,86 | 18,19 | 18,41 | 18,41 | 1.005.600 |
15 abr 2024 | 19,44 | 19,47 | 18,42 | 18,47 | 18,47 | 593.400 |
12 abr 2024 | 19,57 | 19,62 | 19,36 | 19,40 | 19,40 | 666.200 |
11 abr 2024 | 19,56 | 19,73 | 19,45 | 19,70 | 19,70 | 222.900 |
10 abr 2024 | 19,40 | 19,75 | 19,40 | 19,62 | 19,62 | 118.300 |
09 abr 2024 | 19,39 | 19,62 | 19,35 | 19,39 | 19,39 | 504.000 |
08 abr 2024 | 20,46 | 20,47 | 19,32 | 19,35 | 19,35 | 1.072.500 |
05 abr 2024 | 20,41 | 20,55 | 20,31 | 20,41 | 20,41 | 93.400 |
04 abr 2024 | 20,71 | 20,83 | 20,35 | 20,39 | 20,39 | 116.200 |
03 abr 2024 | 20,47 | 20,67 | 20,40 | 20,63 | 20,63 | 128.100 |
02 abr 2024 | 20,54 | 20,63 | 20,47 | 20,47 | 20,47 | 96.500 |
01 abr 2024 | 20,70 | 20,71 | 20,50 | 20,55 | 20,55 | 179.100 |
28 mar 2024 | 20,26 | 20,50 | 20,26 | 20,47 | 20,47 | 122.800 |
27 mar 2024 | 19,95 | 20,18 | 19,94 | 20,15 | 20,15 | 136.700 |
26 mar 2024 | 19,77 | 19,90 | 19,77 | 19,86 | 19,86 | 93.100 |
25 mar 2024 | 19,74 | 19,79 | 19,71 | 19,74 | 19,74 | 55.800 |
22 mar 2024 | 19,77 | 19,78 | 19,64 | 19,69 | 19,69 | 112.600 |
21 mar 2024 | 19,58 | 19,80 | 19,58 | 19,75 | 19,75 | 144.500 |
20 mar 2024 | 19,50 | 19,64 | 19,43 | 19,55 | 19,55 | 123.300 |
19 mar 2024 | 20,10 | 20,12 | 19,41 | 19,45 | 19,45 | 318.500 |
18 mar 2024 | 20,35 | 20,36 | 20,22 | 20,23 | 20,23 | 78.400 |
15 mar 2024 | 20,46 | 20,46 | 20,20 | 20,22 | 20,22 | 99.000 |
14 mar 2024 | 20,53 | 20,75 | 20,37 | 20,38 | 20,38 | 120.000 |
13 mar 2024 | 20,73 | 20,73 | 20,37 | 20,41 | 20,41 | 236.900 |
12 mar 2024 | 21,05 | 21,05 | 20,85 | 20,94 | 20,94 | 92.500 |
11 mar 2024 | 20,91 | 21,02 | 20,89 | 20,99 | 20,99 | 103.800 |
08 mar 2024 | 20,79 | 21,25 | 20,75 | 21,02 | 21,02 | 332.000 |
07 mar 2024 | 20,71 | 20,80 | 20,63 | 20,75 | 20,75 | 221.300 |
06 mar 2024 | 20,72 | 20,77 | 20,65 | 20,69 | 20,69 | 153.800 |
05 mar 2024 | 20,63 | 20,71 | 20,52 | 20,52 | 20,52 | 119.400 |
04 mar 2024 | 20,80 | 20,83 | 20,65 | 20,65 | 20,65 | 226.800 |
01 mar 2024 | 20,63 | 20,81 | 20,62 | 20,75 | 20,75 | 173.800 |
29 feb 2024 | 20,49 | 20,54 | 20,38 | 20,45 | 20,45 | 112.000 |
28 feb 2024 | 20,40 | 20,50 | 20,35 | 20,36 | 20,36 | 159.200 |
27 feb 2024 | 20,46 | 20,69 | 20,41 | 20,59 | 20,59 | 235.700 |
26 feb 2024 | 20,48 | 20,49 | 20,27 | 20,36 | 20,36 | 128.100 |
23 feb 2024 | 20,31 | 20,55 | 20,19 | 20,52 | 20,52 | 171.100 |
22 feb 2024 | 20,40 | 20,40 | 20,17 | 20,21 | 20,21 | 100.900 |
21 feb 2024 | 20,13 | 20,14 | 19,97 | 20,04 | 20,04 | 130.000 |
21 feb 2024 | 0.43 Dividendo | |||||
20 feb 2024 | 20,70 | 20,70 | 20,52 | 20,57 | 20,14 | 138.700 |
16 feb 2024 | 20,40 | 20,64 | 20,39 | 20,51 | 20,08 | 152.700 |
15 feb 2024 | 20,20 | 20,40 | 20,15 | 20,38 | 19,95 | 164.200 |
14 feb 2024 | 19,89 | 20,20 | 19,89 | 20,19 | 19,77 | 192.500 |
13 feb 2024 | 19,88 | 19,88 | 19,71 | 19,77 | 19,36 | 119.600 |
12 feb 2024 | 19,86 | 19,91 | 19,70 | 19,91 | 19,49 | 129.100 |
09 feb 2024 | 19,86 | 19,92 | 19,77 | 19,88 | 19,46 | 111.500 |
08 feb 2024 | 19,92 | 19,92 | 19,76 | 19,83 | 19,42 | 84.600 |
07 feb 2024 | 19,94 | 19,97 | 19,89 | 19,95 | 19,53 | 107.100 |
06 feb 2024 | 19,72 | 19,95 | 19,62 | 19,89 | 19,47 | 169.700 |
05 feb 2024 | 19,73 | 19,80 | 19,54 | 19,62 | 19,21 | 139.800 |
02 feb 2024 | 19,45 | 19,70 | 19,32 | 19,63 | 19,22 | 153.300 |
01 feb 2024 | 19,23 | 19,45 | 19,15 | 19,44 | 19,03 | 191.600 |
31 ene 2024 | 19,13 | 19,30 | 19,07 | 19,13 | 18,73 | 166.200 |
30 ene 2024 | 18,95 | 19,19 | 18,91 | 19,04 | 18,64 | 124.800 |
29 ene 2024 | 19,02 | 19,26 | 19,02 | 19,20 | 18,80 | 114.600 |
26 ene 2024 | 18,91 | 19,01 | 18,86 | 18,91 | 18,51 | 64.900 |
25 ene 2024 | 18,93 | 18,94 | 18,86 | 18,89 | 18,50 | 85.400 |
24 ene 2024 | 18,73 | 19,05 | 18,73 | 18,82 | 18,43 | 91.600 |
23 ene 2024 | 18,84 | 18,84 | 18,57 | 18,58 | 18,19 | 190.600 |
22 ene 2024 | 18,93 | 19,07 | 18,84 | 19,01 | 18,61 | 139.300 |
19 ene 2024 | 18,60 | 18,75 | 18,60 | 18,72 | 18,33 | 72.800 |
18 ene 2024 | 18,45 | 18,72 | 18,45 | 18,58 | 18,19 | 122.800 |
17 ene 2024 | 18,67 | 18,75 | 18,48 | 18,50 | 18,11 | 146.400 |
16 ene 2024 | 19,26 | 19,26 | 18,82 | 18,87 | 18,48 | 140.300 |
12 ene 2024 | 18,71 | 19,25 | 18,71 | 19,24 | 18,84 | 199.300 |
11 ene 2024 | 18,64 | 18,70 | 18,55 | 18,65 | 18,26 | 98.700 |
10 ene 2024 | 18,63 | 18,76 | 18,58 | 18,75 | 18,36 | 114.900 |
09 ene 2024 | 18,58 | 18,64 | 18,38 | 18,53 | 18,14 | 104.000 |
08 ene 2024 | 18,65 | 18,67 | 18,49 | 18,63 | 18,24 | 104.300 |
05 ene 2024 | 18,59 | 18,67 | 18,50 | 18,62 | 18,23 | 71.500 |
04 ene 2024 | 18,26 | 18,50 | 18,23 | 18,47 | 18,08 | 105.200 |
03 ene 2024 | 18,22 | 18,23 | 18,14 | 18,15 | 17,77 | 45.700 |
02 ene 2024 | 18,23 | 18,32 | 18,20 | 18,28 | 17,90 | 79.500 |
29 dic 2023 | 18,26 | 18,34 | 18,20 | 18,29 | 17,91 | 82.100 |
28 dic 2023 | 18,20 | 18,30 | 18,20 | 18,26 | 17,88 | 93.000 |
27 dic 2023 | 18,17 | 18,29 | 18,13 | 18,14 | 17,76 | 82.700 |
26 dic 2023 | 18,14 | 18,17 | 18,01 | 18,12 | 17,74 | 87.700 |
22 dic 2023 | 17,92 | 18,08 | 17,92 | 18,06 | 17,68 | 67.800 |
21 dic 2023 | 17,86 | 17,95 | 17,81 | 17,87 | 17,50 | 72.900 |
20 dic 2023 | 18,06 | 18,06 | 17,72 | 17,72 | 17,35 | 126.600 |
19 dic 2023 | 18,37 | 18,40 | 18,17 | 18,20 | 17,82 | 118.000 |
18 dic 2023 | 18,07 | 18,30 | 18,07 | 18,28 | 17,90 | 94.900 |
15 dic 2023 | 18,40 | 18,41 | 18,05 | 18,07 | 17,69 | 107.300 |
14 dic 2023 | 18,15 | 18,46 | 18,12 | 18,40 | 18,02 | 184.500 |
13 dic 2023 | 17,81 | 18,09 | 17,72 | 18,07 | 17,69 | 103.900 |
12 dic 2023 | 17,75 | 17,86 | 17,65 | 17,75 | 17,38 | 61.000 |
11 dic 2023 | 17,90 | 17,90 | 17,75 | 17,78 | 17,41 | 129.600 |
08 dic 2023 | 17,48 | 18,00 | 17,40 | 17,94 | 17,56 | 165.300 |
07 dic 2023 | 17,55 | 17,55 | 17,41 | 17,45 | 17,09 | 89.000 |
06 dic 2023 | 17,54 | 17,61 | 17,43 | 17,45 | 17,09 | 84.800 |
05 dic 2023 | 17,34 | 17,50 | 17,27 | 17,49 | 17,12 | 78.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |