Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21,50 | 21,84 | 21,27 | 21,64 | 21,64 | 2.044.707 |
02 may 2024 | 21,27 | 21,59 | 21,18 | 21,33 | 21,33 | 2.772.100 |
01 may 2024 | 21,94 | 22,09 | 20,91 | 21,03 | 21,03 | 2.674.600 |
30 abr 2024 | 22,93 | 23,00 | 21,97 | 22,00 | 22,00 | 2.805.800 |
29 abr 2024 | 23,02 | 23,22 | 22,74 | 23,09 | 23,09 | 1.986.700 |
26 abr 2024 | 22,96 | 23,14 | 22,69 | 23,01 | 23,01 | 1.960.500 |
25 abr 2024 | 22,79 | 23,14 | 22,59 | 23,01 | 23,01 | 3.448.600 |
24 abr 2024 | 22,70 | 22,89 | 22,39 | 22,76 | 22,76 | 2.766.200 |
23 abr 2024 | 22,09 | 22,88 | 21,90 | 22,81 | 22,81 | 2.089.300 |
22 abr 2024 | 22,11 | 22,47 | 21,71 | 22,12 | 22,12 | 2.906.700 |
19 abr 2024 | 21,89 | 22,54 | 21,52 | 22,38 | 22,38 | 3.769.400 |
18 abr 2024 | 22,50 | 23,31 | 21,87 | 22,10 | 22,10 | 4.557.600 |
17 abr 2024 | 21,67 | 22,05 | 21,38 | 21,52 | 21,52 | 2.659.600 |
16 abr 2024 | 21,92 | 21,93 | 21,22 | 21,58 | 21,58 | 2.465.700 |
15 abr 2024 | 22,59 | 22,82 | 22,08 | 22,10 | 22,10 | 2.097.800 |
12 abr 2024 | 22,76 | 23,09 | 22,29 | 22,46 | 22,46 | 2.172.800 |
11 abr 2024 | 22,70 | 22,83 | 22,24 | 22,56 | 22,56 | 1.616.200 |
10 abr 2024 | 22,06 | 22,80 | 22,02 | 22,59 | 22,59 | 2.100.500 |
09 abr 2024 | 22,26 | 22,41 | 22,04 | 22,30 | 22,30 | 2.103.200 |
08 abr 2024 | 22,79 | 22,97 | 22,13 | 22,17 | 22,17 | 2.379.100 |
05 abr 2024 | 22,65 | 23,23 | 22,54 | 22,70 | 22,70 | 3.043.400 |
04 abr 2024 | 22,85 | 23,09 | 22,40 | 22,62 | 22,62 | 3.135.800 |
03 abr 2024 | 21,80 | 22,74 | 21,80 | 22,66 | 22,66 | 3.258.300 |
02 abr 2024 | 21,25 | 21,67 | 20,88 | 21,67 | 21,67 | 3.597.000 |
01 abr 2024 | 20,78 | 21,20 | 20,60 | 20,97 | 20,97 | 2.747.700 |
28 mar 2024 | 20,40 | 20,77 | 20,36 | 20,72 | 20,72 | 3.231.100 |
27 mar 2024 | 20,10 | 20,41 | 20,09 | 20,34 | 20,34 | 2.115.800 |
26 mar 2024 | 20,52 | 20,58 | 20,01 | 20,02 | 20,02 | 2.434.200 |
25 mar 2024 | 20,63 | 20,84 | 20,42 | 20,50 | 20,50 | 3.287.500 |
22 mar 2024 | 21,00 | 21,19 | 20,46 | 20,50 | 20,50 | 1.665.000 |
21 mar 2024 | 20,67 | 21,01 | 20,50 | 20,86 | 20,86 | 2.158.900 |
20 mar 2024 | 20,63 | 20,88 | 20,18 | 20,57 | 20,57 | 3.306.400 |
19 mar 2024 | 20,36 | 20,89 | 20,35 | 20,87 | 20,87 | 2.019.500 |
18 mar 2024 | 20,39 | 20,50 | 20,07 | 20,34 | 20,34 | 2.876.200 |
15 mar 2024 | 20,13 | 20,66 | 20,13 | 20,43 | 20,43 | 6.075.900 |
14 mar 2024 | 20,26 | 20,58 | 19,98 | 20,16 | 20,16 | 4.075.300 |
13 mar 2024 | 21,57 | 21,89 | 19,55 | 20,20 | 20,20 | 8.025.500 |
12 mar 2024 | 21,43 | 21,63 | 21,16 | 21,40 | 21,40 | 2.644.200 |
11 mar 2024 | 21,36 | 21,58 | 20,78 | 21,36 | 21,36 | 2.091.900 |
08 mar 2024 | 21,75 | 21,91 | 21,17 | 21,53 | 21,53 | 1.728.500 |
07 mar 2024 | 21,32 | 22,16 | 21,24 | 21,68 | 21,68 | 2.480.200 |
06 mar 2024 | 21,38 | 21,84 | 21,09 | 21,28 | 21,28 | 2.084.400 |
05 mar 2024 | 21,20 | 21,64 | 21,14 | 21,25 | 21,25 | 1.772.700 |
05 mar 2024 | 0.07 Dividendo | |||||
04 mar 2024 | 21,84 | 21,99 | 21,25 | 21,31 | 21,24 | 2.214.700 |
01 mar 2024 | 21,66 | 22,05 | 21,50 | 21,84 | 21,77 | 1.900.800 |
29 feb 2024 | 21,40 | 21,71 | 21,11 | 21,38 | 21,31 | 2.457.600 |
28 feb 2024 | 21,12 | 21,48 | 20,93 | 21,13 | 21,06 | 2.170.100 |
27 feb 2024 | 20,79 | 21,48 | 20,78 | 21,18 | 21,11 | 2.115.500 |
26 feb 2024 | 20,70 | 21,14 | 20,51 | 20,66 | 20,59 | 2.171.400 |
23 feb 2024 | 20,88 | 21,09 | 20,66 | 20,88 | 20,81 | 1.757.700 |
22 feb 2024 | 20,65 | 21,30 | 20,49 | 21,13 | 21,06 | 3.366.000 |
21 feb 2024 | 20,99 | 21,33 | 20,64 | 20,75 | 20,68 | 2.723.100 |
20 feb 2024 | 20,98 | 21,17 | 20,70 | 20,97 | 20,90 | 2.380.200 |
16 feb 2024 | 20,85 | 21,58 | 20,64 | 21,10 | 21,03 | 3.152.300 |
15 feb 2024 | 19,59 | 20,88 | 19,59 | 20,74 | 20,67 | 3.198.800 |
14 feb 2024 | 19,72 | 19,93 | 19,40 | 19,61 | 19,55 | 2.337.700 |
13 feb 2024 | 19,56 | 19,78 | 19,11 | 19,56 | 19,50 | 2.518.300 |
12 feb 2024 | 19,54 | 19,86 | 19,45 | 19,67 | 19,61 | 2.146.600 |
09 feb 2024 | 19,32 | 19,68 | 19,30 | 19,54 | 19,48 | 2.842.600 |
08 feb 2024 | 19,23 | 19,64 | 19,10 | 19,31 | 19,25 | 2.127.300 |
07 feb 2024 | 19,34 | 19,50 | 19,07 | 19,23 | 19,17 | 1.658.800 |
06 feb 2024 | 19,24 | 19,68 | 19,17 | 19,31 | 19,25 | 2.476.200 |
05 feb 2024 | 19,67 | 19,69 | 19,09 | 19,11 | 19,05 | 3.438.400 |
02 feb 2024 | 20,30 | 20,34 | 19,75 | 19,83 | 19,76 | 3.305.700 |
01 feb 2024 | 20,92 | 21,08 | 20,09 | 20,42 | 20,35 | 3.662.200 |
31 ene 2024 | 21,50 | 21,64 | 20,76 | 20,79 | 20,72 | 3.772.400 |
30 ene 2024 | 19,51 | 21,72 | 19,42 | 21,55 | 21,48 | 5.976.100 |
29 ene 2024 | 19,64 | 19,90 | 19,26 | 19,89 | 19,82 | 2.897.300 |
26 ene 2024 | 19,59 | 20,26 | 19,37 | 19,70 | 19,64 | 5.106.700 |
25 ene 2024 | 18,11 | 19,68 | 18,11 | 19,57 | 19,51 | 7.463.000 |
24 ene 2024 | 18,14 | 18,47 | 17,86 | 18,39 | 18,33 | 5.744.800 |
23 ene 2024 | 17,38 | 17,69 | 17,24 | 17,61 | 17,55 | 4.935.000 |
22 ene 2024 | 17,28 | 17,41 | 17,10 | 17,32 | 17,26 | 2.965.900 |
19 ene 2024 | 17,33 | 17,40 | 17,03 | 17,23 | 17,17 | 2.399.100 |
18 ene 2024 | 16,84 | 17,31 | 16,77 | 17,29 | 17,23 | 2.682.700 |
17 ene 2024 | 16,82 | 17,11 | 16,69 | 16,84 | 16,78 | 2.153.800 |
16 ene 2024 | 17,44 | 17,47 | 16,95 | 17,07 | 17,01 | 2.675.500 |
12 ene 2024 | 17,47 | 17,65 | 17,28 | 17,44 | 17,38 | 1.733.300 |
11 ene 2024 | 17,18 | 17,22 | 16,84 | 17,10 | 17,04 | 2.701.700 |
10 ene 2024 | 17,56 | 17,56 | 17,06 | 17,14 | 17,08 | 2.602.400 |
09 ene 2024 | 17,86 | 17,91 | 17,38 | 17,64 | 17,58 | 2.863.100 |
08 ene 2024 | 18,15 | 18,21 | 17,44 | 17,86 | 17,80 | 4.183.200 |
05 ene 2024 | 18,20 | 18,68 | 18,10 | 18,64 | 18,58 | 4.237.000 |
04 ene 2024 | 18,79 | 18,95 | 18,01 | 18,04 | 17,98 | 2.708.700 |
03 ene 2024 | 18,10 | 18,83 | 18,02 | 18,52 | 18,46 | 2.452.100 |
02 ene 2024 | 18,38 | 18,64 | 18,09 | 18,16 | 18,10 | 2.244.300 |
29 dic 2023 | 18,26 | 18,33 | 18,06 | 18,14 | 18,08 | 1.573.300 |
28 dic 2023 | 18,50 | 18,57 | 18,26 | 18,29 | 18,23 | 1.515.600 |
27 dic 2023 | 18,71 | 18,89 | 18,50 | 18,59 | 18,53 | 1.178.600 |
26 dic 2023 | 18,82 | 18,96 | 18,59 | 18,78 | 18,72 | 1.276.700 |
22 dic 2023 | 18,77 | 18,89 | 18,39 | 18,51 | 18,45 | 1.892.900 |
21 dic 2023 | 18,52 | 18,73 | 18,31 | 18,46 | 18,40 | 4.115.500 |
20 dic 2023 | 18,81 | 19,14 | 18,50 | 18,53 | 18,47 | 3.203.800 |
19 dic 2023 | 18,57 | 18,75 | 18,44 | 18,61 | 18,55 | 3.669.500 |
18 dic 2023 | 18,70 | 18,93 | 18,33 | 18,36 | 18,30 | 2.177.500 |
15 dic 2023 | 18,39 | 18,57 | 17,88 | 18,39 | 18,33 | 9.047.800 |
14 dic 2023 | 18,34 | 18,62 | 18,23 | 18,49 | 18,43 | 2.564.700 |
13 dic 2023 | 17,84 | 18,05 | 17,49 | 18,04 | 17,98 | 2.769.800 |
12 dic 2023 | 17,54 | 17,93 | 17,39 | 17,71 | 17,65 | 2.018.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |