Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 21,30 | 21,39 | 21,30 | 21,39 | 21,39 | 600 |
25 abr 2024 | 21,06 | 21,26 | 21,06 | 21,26 | 21,26 | 800 |
24 abr 2024 | 21,18 | 21,25 | 21,18 | 21,25 | 21,25 | 700 |
23 abr 2024 | 21,22 | 21,28 | 21,22 | 21,28 | 21,28 | 200 |
22 abr 2024 | 21,09 | 21,13 | 21,09 | 21,13 | 21,13 | 200 |
19 abr 2024 | 20,96 | 20,96 | 20,89 | 20,92 | 20,92 | 1800 |
18 abr 2024 | 20,86 | 20,89 | 20,83 | 20,83 | 20,83 | 700 |
17 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | 200 |
16 abr 2024 | 20,81 | 20,86 | 20,79 | 20,84 | 20,84 | 1800 |
15 abr 2024 | 21,11 | 21,11 | 21,00 | 21,01 | 21,01 | 1900 |
12 abr 2024 | 21,23 | 21,23 | 21,11 | 21,11 | 21,11 | 1800 |
11 abr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | 100 |
10 abr 2024 | 21,34 | 21,34 | 21,28 | 21,32 | 21,32 | 10.200 |
09 abr 2024 | 21,61 | 21,61 | 21,55 | 21,55 | 21,55 | 400 |
08 abr 2024 | 21,48 | 21,50 | 21,48 | 21,50 | 21,50 | 2300 |
05 abr 2024 | 21,27 | 21,34 | 21,27 | 21,34 | 21,34 | 600 |
04 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | 100 |
03 abr 2024 | 21,46 | 21,47 | 21,44 | 21,47 | 21,47 | 300 |
02 abr 2024 | 21,35 | 21,36 | 21,34 | 21,36 | 21,36 | 23.700 |
01 abr 2024 | 21,50 | 21,50 | 21,44 | 21,44 | 21,44 | 400 |
28 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | 100 |
27 mar 2024 | 21,47 | 21,54 | 21,47 | 21,54 | 21,54 | 900 |
26 mar 2024 | 21,49 | 21,49 | 21,42 | 21,44 | 21,44 | 4600 |
25 mar 2024 | 21,49 | 21,49 | 21,47 | 21,47 | 21,47 | 500 |
22 mar 2024 | 21,49 | 21,49 | 21,47 | 21,47 | 21,47 | 100 |
21 mar 2024 | 21,65 | 21,65 | 21,61 | 21,61 | 21,61 | 300 |
20 mar 2024 | 21,46 | 21,66 | 21,46 | 21,66 | 21,66 | 300 |
19 mar 2024 | 21,38 | 21,43 | 21,38 | 21,43 | 21,43 | 300 |
18 mar 2024 | 21,45 | 21,45 | 21,44 | 21,44 | 21,44 | 300 |
15 mar 2024 | 21,51 | 21,51 | 21,43 | 21,43 | 21,43 | 200 |
14 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | 100 |
13 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | 100 |
12 mar 2024 | 21,56 | 21,67 | 21,56 | 21,67 | 21,67 | 600 |
11 mar 2024 | 21,48 | 21,53 | 21,45 | 21,53 | 21,53 | 2700 |
08 mar 2024 | 21,71 | 21,71 | 21,57 | 21,58 | 21,58 | 1300 |
07 mar 2024 | 21,59 | 21,66 | 21,58 | 21,63 | 21,63 | 8200 |
06 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | 100 |
05 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | 100 |
04 mar 2024 | 21,35 | 21,35 | 21,28 | 21,28 | 21,28 | 300 |
01 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | 100 |
29 feb 2024 | 21,05 | 21,12 | 21,05 | 21,12 | 21,12 | 8400 |
28 feb 2024 | 19,26 | 20,97 | 19,26 | 20,97 | 20,97 | 1700 |
27 feb 2024 | 21,16 | 21,16 | 21,14 | 21,16 | 21,16 | 900 |
26 feb 2024 | 21,15 | 21,15 | 21,11 | 21,13 | 21,13 | 900 |
23 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | 400 |
22 feb 2024 | 21,12 | 21,16 | 21,12 | 21,15 | 21,15 | 1300 |
21 feb 2024 | 20,97 | 21,01 | 20,93 | 21,00 | 21,00 | 2600 |
20 feb 2024 | 21,01 | 21,01 | 20,92 | 20,98 | 20,98 | 1700 |
16 feb 2024 | 20,89 | 20,94 | 20,89 | 20,91 | 20,91 | 1400 |
15 feb 2024 | 20,74 | 20,81 | 20,74 | 20,81 | 20,81 | 300 |
14 feb 2024 | 20,62 | 20,67 | 20,60 | 20,67 | 20,67 | 1200 |
13 feb 2024 | 20,52 | 20,53 | 20,36 | 20,41 | 20,41 | 6900 |
12 feb 2024 | 20,72 | 20,83 | 20,72 | 20,77 | 20,77 | 6100 |
09 feb 2024 | 20,61 | 20,69 | 20,61 | 20,68 | 20,68 | 1600 |
08 feb 2024 | 20,68 | 20,68 | 20,63 | 20,66 | 20,66 | 1600 |
07 feb 2024 | 20,78 | 20,82 | 20,78 | 20,81 | 20,81 | 13.500 |
06 feb 2024 | 20,79 | 20,83 | 20,78 | 20,83 | 20,83 | 1500 |
05 feb 2024 | 20,54 | 20,62 | 20,54 | 20,60 | 20,60 | 2400 |
02 feb 2024 | 20,72 | 20,74 | 20,68 | 20,72 | 20,72 | 1100 |
01 feb 2024 | 20,78 | 20,83 | 20,78 | 20,83 | 20,83 | 300 |
31 ene 2024 | 20,85 | 20,85 | 20,64 | 20,64 | 20,64 | 1500 |
30 ene 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | 200 |
29 ene 2024 | 20,80 | 20,88 | 20,78 | 20,88 | 20,88 | 300 |
26 ene 2024 | 20,77 | 20,79 | 20,77 | 20,79 | 20,79 | 500 |
25 ene 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | 100 |
24 ene 2024 | 20,67 | 20,68 | 20,67 | 20,68 | 20,68 | 1000 |
23 ene 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | 100 |
22 ene 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | 100 |
19 ene 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | 300 |
18 ene 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | 100 |
17 ene 2024 | 20,23 | 20,27 | 20,23 | 20,27 | 20,27 | 800 |
16 ene 2024 | 20,56 | 20,58 | 20,46 | 20,47 | 20,47 | 600 |
12 ene 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | 100 |
11 ene 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | 200 |
10 ene 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | 100 |
09 ene 2024 | 20,68 | 20,71 | 20,68 | 20,69 | 20,69 | 2800 |
08 ene 2024 | 20,87 | 20,93 | 20,87 | 20,93 | 20,93 | 900 |
05 ene 2024 | 20,87 | 20,97 | 20,87 | 20,88 | 20,88 | 1100 |
04 ene 2024 | 20,87 | 20,90 | 20,83 | 20,83 | 20,83 | 700 |
03 ene 2024 | 20,70 | 20,76 | 20,70 | 20,76 | 20,76 | 300 |
02 ene 2024 | 20,81 | 20,81 | 20,77 | 20,77 | 20,77 | 4300 |
29 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 100 |
28 dic 2023 | 21,00 | 21,02 | 20,91 | 20,93 | 20,93 | 11.800 |
27 dic 2023 | 20,89 | 20,94 | 20,89 | 20,94 | 20,94 | 2600 |
26 dic 2023 | 20,81 | 20,86 | 20,81 | 20,86 | 20,86 | 700 |
22 dic 2023 | 20,87 | 20,87 | 20,74 | 20,76 | 20,76 | 1200 |
21 dic 2023 | 20,67 | 20,73 | 20,67 | 20,73 | 20,73 | 4300 |
20 dic 2023 | 20,54 | 20,54 | 20,35 | 20,35 | 20,35 | 1200 |
19 dic 2023 | 20,61 | 20,64 | 20,59 | 20,62 | 20,62 | 15.800 |
18 dic 2023 | 20,43 | 20,44 | 20,43 | 20,44 | 20,44 | 4300 |
15 dic 2023 | 20,35 | 20,39 | 20,33 | 20,33 | 20,33 | 1100 |
15 dic 2023 | 0.372 Dividendo | |||||
14 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,53 | 400 |
13 dic 2023 | 20,53 | 20,73 | 20,49 | 20,73 | 20,36 | 900 |
12 dic 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,05 | 100 |
11 dic 2023 | 20,42 | 20,42 | 20,40 | 20,40 | 20,04 | 700 |
08 dic 2023 | 20,31 | 20,41 | 20,31 | 20,38 | 20,02 | 400 |
07 dic 2023 | 20,38 | 20,39 | 20,36 | 20,39 | 20,03 | 4200 |
06 dic 2023 | 20,36 | 20,36 | 20,30 | 20,30 | 19,94 | 600 |
05 dic 2023 | 20,30 | 20,30 | 20,29 | 20,29 | 19,93 | 77.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |