Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 18,45 | 18,55 | 18,28 | 18,35 | 18,35 | 3.734.100 |
24 abr 2024 | 18,95 | 18,99 | 18,68 | 18,73 | 18,73 | 3.290.900 |
23 abr 2024 | 18,76 | 19,34 | 18,66 | 19,02 | 19,02 | 4.008.900 |
22 abr 2024 | 18,67 | 18,93 | 18,50 | 18,75 | 18,75 | 6.110.300 |
19 abr 2024 | 18,97 | 19,19 | 18,50 | 18,53 | 18,53 | 4.794.700 |
18 abr 2024 | 19,09 | 19,19 | 18,87 | 19,04 | 19,04 | 7.579.600 |
17 abr 2024 | 19,11 | 19,29 | 18,84 | 19,01 | 19,01 | 4.156.500 |
16 abr 2024 | 18,96 | 19,12 | 18,63 | 18,99 | 18,99 | 5.140.600 |
15 abr 2024 | 19,48 | 19,64 | 18,62 | 18,89 | 18,89 | 4.554.600 |
12 abr 2024 | 19,76 | 19,82 | 19,20 | 19,30 | 19,30 | 5.452.000 |
11 abr 2024 | 20,23 | 20,45 | 19,56 | 19,93 | 19,93 | 9.459.900 |
10 abr 2024 | 19,43 | 20,21 | 19,20 | 20,19 | 20,19 | 6.847.400 |
09 abr 2024 | 19,57 | 19,82 | 19,43 | 19,69 | 19,69 | 5.343.000 |
08 abr 2024 | 18,51 | 19,57 | 18,43 | 19,55 | 19,55 | 6.147.800 |
05 abr 2024 | 18,40 | 18,60 | 18,31 | 18,58 | 18,58 | 5.591.900 |
04 abr 2024 | 19,12 | 19,15 | 18,29 | 18,41 | 18,41 | 7.207.200 |
03 abr 2024 | 19,15 | 19,19 | 18,80 | 18,86 | 18,86 | 9.668.200 |
02 abr 2024 | 19,23 | 19,33 | 19,00 | 19,06 | 19,06 | 8.356.400 |
01 abr 2024 | 19,78 | 19,90 | 19,46 | 19,54 | 19,54 | 5.437.600 |
28 mar 2024 | 19,77 | 20,05 | 19,65 | 19,99 | 19,99 | 8.343.300 |
27 mar 2024 | 19,25 | 19,94 | 19,14 | 19,85 | 19,85 | 6.063.000 |
26 mar 2024 | 19,65 | 19,71 | 19,08 | 19,08 | 19,08 | 7.171.400 |
25 mar 2024 | 20,56 | 20,71 | 19,62 | 19,63 | 19,63 | 6.205.200 |
22 mar 2024 | 20,79 | 20,79 | 20,25 | 20,25 | 20,25 | 6.577.200 |
21 mar 2024 | 21,27 | 21,31 | 20,77 | 20,79 | 20,79 | 5.316.700 |
20 mar 2024 | 21,54 | 21,60 | 21,06 | 21,20 | 21,20 | 7.122.900 |
19 mar 2024 | 21,10 | 22,10 | 21,03 | 21,54 | 21,54 | 10.666.500 |
18 mar 2024 | 21,25 | 21,32 | 20,96 | 21,24 | 21,24 | 7.422.200 |
15 mar 2024 | 21,40 | 21,75 | 21,15 | 21,19 | 21,19 | 12.445.900 |
14 mar 2024 | 21,24 | 21,65 | 21,14 | 21,50 | 21,50 | 9.822.700 |
14 mar 2024 | 0.174 Dividendo | |||||
13 mar 2024 | 20,90 | 21,37 | 20,83 | 20,95 | 20,78 | 6.724.700 |
12 mar 2024 | 20,42 | 21,13 | 20,30 | 20,86 | 20,69 | 8.225.000 |
11 mar 2024 | 21,21 | 21,50 | 20,55 | 20,55 | 20,38 | 8.812.400 |
08 mar 2024 | 20,50 | 21,48 | 20,19 | 21,15 | 20,97 | 13.547.400 |
07 mar 2024 | 20,21 | 20,46 | 19,96 | 20,34 | 20,17 | 5.637.500 |
06 mar 2024 | 20,29 | 20,47 | 19,95 | 20,02 | 19,85 | 8.010.500 |
05 mar 2024 | 20,19 | 20,79 | 19,81 | 20,28 | 20,11 | 9.831.900 |
04 mar 2024 | 20,61 | 21,23 | 20,32 | 20,45 | 20,28 | 18.827.100 |
01 mar 2024 | 17,48 | 18,04 | 17,25 | 18,01 | 17,86 | 8.286.100 |
29 feb 2024 | 18,36 | 18,47 | 17,11 | 17,44 | 17,30 | 18.146.600 |
28 feb 2024 | 19,60 | 19,74 | 18,41 | 18,41 | 18,26 | 11.990.700 |
27 feb 2024 | 19,20 | 20,76 | 19,16 | 19,95 | 19,78 | 18.806.700 |
26 feb 2024 | 19,40 | 19,58 | 19,21 | 19,30 | 19,14 | 11.898.200 |
23 feb 2024 | 19,13 | 19,68 | 18,98 | 19,50 | 19,34 | 10.288.500 |
22 feb 2024 | 19,06 | 19,17 | 18,93 | 19,12 | 18,96 | 7.760.600 |
21 feb 2024 | 19,07 | 19,17 | 18,76 | 18,99 | 18,83 | 7.862.000 |
20 feb 2024 | 19,18 | 19,38 | 19,08 | 19,26 | 19,10 | 6.644.800 |
16 feb 2024 | 19,27 | 19,68 | 19,25 | 19,46 | 19,30 | 3.693.400 |
15 feb 2024 | 19,42 | 19,81 | 19,37 | 19,60 | 19,44 | 6.589.900 |
14 feb 2024 | 19,17 | 19,36 | 18,86 | 19,27 | 19,11 | 6.930.800 |
13 feb 2024 | 18,82 | 19,06 | 18,50 | 18,96 | 18,80 | 7.932.500 |
12 feb 2024 | 19,16 | 19,68 | 19,16 | 19,58 | 19,42 | 5.064.400 |
09 feb 2024 | 19,16 | 19,23 | 18,89 | 19,08 | 18,92 | 4.769.100 |
08 feb 2024 | 18,62 | 19,31 | 18,58 | 19,24 | 19,08 | 5.794.500 |
07 feb 2024 | 18,64 | 18,79 | 18,42 | 18,54 | 18,39 | 4.145.900 |
06 feb 2024 | 18,27 | 18,86 | 18,19 | 18,64 | 18,49 | 6.238.300 |
05 feb 2024 | 18,31 | 18,49 | 18,04 | 18,36 | 18,21 | 5.510.800 |
02 feb 2024 | 18,60 | 18,75 | 18,31 | 18,63 | 18,48 | 7.366.300 |
01 feb 2024 | 18,51 | 18,55 | 18,04 | 18,44 | 18,29 | 4.748.500 |
31 ene 2024 | 18,47 | 18,78 | 18,26 | 18,29 | 18,14 | 5.042.300 |
30 ene 2024 | 18,45 | 18,73 | 18,30 | 18,63 | 18,48 | 5.587.500 |
29 ene 2024 | 18,84 | 18,91 | 18,41 | 18,67 | 18,51 | 9.519.700 |
26 ene 2024 | 18,85 | 19,10 | 18,77 | 18,90 | 18,74 | 8.854.600 |
25 ene 2024 | 18,80 | 19,04 | 18,59 | 18,82 | 18,66 | 14.332.800 |
24 ene 2024 | 18,35 | 18,51 | 18,08 | 18,14 | 17,99 | 7.394.700 |
23 ene 2024 | 18,74 | 18,82 | 17,79 | 18,19 | 18,04 | 12.181.300 |
22 ene 2024 | 17,78 | 18,42 | 17,68 | 18,26 | 18,11 | 15.771.000 |
19 ene 2024 | 17,82 | 17,83 | 17,14 | 17,63 | 17,48 | 11.887.000 |
18 ene 2024 | 18,03 | 18,20 | 17,45 | 17,93 | 17,78 | 7.365.600 |
17 ene 2024 | 17,90 | 18,02 | 17,75 | 17,86 | 17,71 | 6.026.100 |
16 ene 2024 | 18,22 | 18,22 | 17,89 | 18,17 | 18,02 | 10.154.100 |
12 ene 2024 | 18,82 | 18,85 | 18,30 | 18,54 | 18,39 | 6.949.600 |
11 ene 2024 | 18,91 | 18,94 | 18,46 | 18,62 | 18,47 | 11.764.400 |
10 ene 2024 | 19,03 | 19,12 | 18,72 | 18,98 | 18,82 | 4.852.800 |
09 ene 2024 | 19,06 | 19,22 | 18,92 | 19,05 | 18,89 | 4.286.200 |
08 ene 2024 | 18,89 | 19,30 | 18,80 | 19,11 | 18,95 | 4.589.400 |
05 ene 2024 | 18,74 | 19,44 | 18,69 | 18,82 | 18,66 | 7.163.200 |
04 ene 2024 | 18,88 | 19,06 | 18,75 | 18,78 | 18,62 | 5.399.600 |
03 ene 2024 | 19,43 | 19,45 | 18,56 | 18,94 | 18,78 | 10.594.500 |
02 ene 2024 | 19,92 | 20,20 | 19,52 | 19,76 | 19,60 | 9.410.000 |
29 dic 2023 | 20,20 | 20,38 | 20,10 | 20,12 | 19,95 | 4.917.900 |
28 dic 2023 | 19,87 | 20,40 | 19,86 | 20,35 | 20,18 | 5.257.100 |
27 dic 2023 | 20,35 | 20,38 | 19,85 | 20,10 | 19,93 | 5.671.800 |
26 dic 2023 | 20,00 | 20,39 | 19,98 | 20,32 | 20,15 | 7.122.200 |
22 dic 2023 | 19,84 | 20,11 | 19,65 | 19,99 | 19,82 | 5.108.300 |
21 dic 2023 | 20,02 | 20,14 | 19,81 | 20,08 | 19,91 | 5.907.700 |
20 dic 2023 | 20,21 | 20,39 | 19,82 | 19,83 | 19,67 | 8.437.200 |
19 dic 2023 | 20,22 | 20,50 | 20,00 | 20,26 | 20,09 | 9.517.500 |
18 dic 2023 | 19,92 | 20,23 | 19,65 | 20,06 | 19,89 | 12.033.900 |
15 dic 2023 | 19,73 | 19,89 | 19,44 | 19,71 | 19,55 | 13.268.300 |
14 dic 2023 | 19,95 | 20,18 | 19,36 | 19,62 | 19,46 | 11.778.600 |
14 dic 2023 | 0.165 Dividendo | |||||
13 dic 2023 | 19,08 | 19,62 | 18,42 | 19,54 | 19,21 | 19.022.700 |
12 dic 2023 | 20,18 | 20,20 | 18,99 | 19,05 | 18,73 | 27.056.800 |
11 dic 2023 | 19,94 | 21,24 | 19,52 | 20,77 | 20,42 | 67.584.600 |
08 dic 2023 | 16,95 | 17,45 | 16,87 | 17,39 | 17,10 | 11.933.000 |
07 dic 2023 | 16,40 | 17,13 | 16,36 | 16,99 | 16,71 | 9.494.700 |
06 dic 2023 | 16,54 | 16,83 | 16,35 | 16,37 | 16,10 | 11.302.800 |
05 dic 2023 | 17,21 | 17,28 | 16,45 | 16,46 | 16,19 | 14.761.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |