Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 19,80 | 19,92 | 19,80 | 19,88 | 19,88 | 6002 |
26 abr 2024 | 0.65 Dividendo | |||||
25 abr 2024 | 20,55 | 20,80 | 20,50 | 20,60 | 19,95 | 28.573 |
24 abr 2024 | 20,50 | 20,60 | 20,50 | 20,50 | 19,85 | 13.242 |
23 abr 2024 | 20,60 | 20,80 | 20,50 | 20,50 | 19,85 | 7540 |
22 abr 2024 | 20,60 | 20,70 | 20,55 | 20,70 | 20,05 | 4151 |
19 abr 2024 | 20,50 | 20,55 | 20,45 | 20,50 | 19,85 | 4596 |
18 abr 2024 | 20,45 | 20,65 | 20,40 | 20,55 | 19,90 | 10.763 |
17 abr 2024 | 20,50 | 20,55 | 20,40 | 20,40 | 19,76 | 7135 |
16 abr 2024 | 20,30 | 20,50 | 20,20 | 20,50 | 19,85 | 21.661 |
15 abr 2024 | 20,70 | 20,75 | 20,50 | 20,50 | 19,85 | 17.622 |
12 abr 2024 | 21,00 | 21,00 | 20,75 | 20,80 | 20,14 | 14.270 |
11 abr 2024 | 20,90 | 21,00 | 20,80 | 20,95 | 20,29 | 18.215 |
10 abr 2024 | 21,00 | 21,05 | 20,80 | 20,95 | 20,29 | 35.234 |
09 abr 2024 | 21,10 | 21,20 | 21,00 | 21,05 | 20,39 | 11.283 |
08 abr 2024 | 21,10 | 21,20 | 21,05 | 21,10 | 20,43 | 8750 |
05 abr 2024 | 20,95 | 21,20 | 20,95 | 21,15 | 20,48 | 13.805 |
04 abr 2024 | 21,20 | 21,20 | 20,95 | 20,95 | 20,29 | 5157 |
03 abr 2024 | 21,10 | 21,15 | 20,95 | 21,15 | 20,48 | 4058 |
02 abr 2024 | 21,00 | 21,15 | 20,85 | 21,10 | 20,43 | 15.581 |
28 mar 2024 | 21,00 | 21,20 | 20,85 | 21,15 | 20,48 | 44.404 |
27 mar 2024 | 20,95 | 21,10 | 20,95 | 21,05 | 20,39 | 913.341 |
26 mar 2024 | 21,20 | 21,20 | 20,90 | 21,00 | 20,34 | 10.252 |
25 mar 2024 | 21,30 | 21,35 | 21,20 | 21,20 | 20,53 | 6183 |
22 mar 2024 | 21,20 | 21,40 | 21,20 | 21,30 | 20,63 | 4760 |
21 mar 2024 | 21,20 | 21,30 | 21,20 | 21,20 | 20,53 | 4955 |
20 mar 2024 | 21,20 | 21,30 | 21,20 | 21,25 | 20,58 | 4542 |
19 mar 2024 | 21,25 | 21,25 | 21,20 | 21,20 | 20,53 | 4469 |
18 mar 2024 | 21,30 | 21,35 | 21,20 | 21,30 | 20,63 | 5690 |
15 mar 2024 | 21,00 | 21,40 | 21,00 | 21,30 | 20,63 | 24.354 |
14 mar 2024 | 20,90 | 21,10 | 20,90 | 21,00 | 20,34 | 10.134 |
13 mar 2024 | 21,10 | 21,10 | 20,90 | 20,90 | 20,24 | 6858 |
12 mar 2024 | 20,70 | 21,00 | 20,70 | 21,00 | 20,34 | 22.795 |
11 mar 2024 | 20,55 | 20,80 | 20,55 | 20,70 | 20,05 | 10.087 |
08 mar 2024 | 21,15 | 21,15 | 20,70 | 20,70 | 20,05 | 27.131 |
07 mar 2024 | 20,70 | 21,20 | 20,70 | 21,10 | 20,43 | 11.732 |
06 mar 2024 | 21,10 | 21,25 | 20,85 | 20,85 | 20,19 | 27.791 |
05 mar 2024 | 20,75 | 21,10 | 20,75 | 21,00 | 20,34 | 12.949 |
04 mar 2024 | 20,65 | 21,20 | 20,65 | 20,85 | 20,19 | 59.901 |
01 mar 2024 | 20,50 | 20,55 | 20,35 | 20,50 | 19,85 | 15.757 |
29 feb 2024 | 20,65 | 20,65 | 20,35 | 20,50 | 19,85 | 20.089 |
28 feb 2024 | 20,25 | 20,75 | 19,48 | 20,65 | 20,00 | 70.299 |
27 feb 2024 | 20,45 | 20,65 | 20,30 | 20,55 | 19,90 | 16.783 |
26 feb 2024 | 20,60 | 20,60 | 20,30 | 20,40 | 19,76 | 16.451 |
23 feb 2024 | 20,40 | 20,50 | 20,25 | 20,50 | 19,85 | 8442 |
22 feb 2024 | 20,60 | 20,65 | 20,30 | 20,40 | 19,76 | 15.122 |
21 feb 2024 | 20,55 | 20,60 | 20,40 | 20,55 | 19,90 | 10.371 |
20 feb 2024 | 20,65 | 20,65 | 20,40 | 20,60 | 19,95 | 9387 |
19 feb 2024 | 20,55 | 20,75 | 20,50 | 20,70 | 20,05 | 7589 |
16 feb 2024 | 20,50 | 20,80 | 20,35 | 20,65 | 20,00 | 27.995 |
15 feb 2024 | 20,45 | 20,50 | 20,15 | 20,45 | 19,80 | 9794 |
14 feb 2024 | 20,35 | 20,45 | 20,15 | 20,35 | 19,71 | 17.367 |
13 feb 2024 | 20,40 | 20,50 | 20,10 | 20,30 | 19,66 | 27.157 |
12 feb 2024 | 19,90 | 20,55 | 19,80 | 20,55 | 19,90 | 26.104 |
09 feb 2024 | 19,62 | 20,10 | 19,44 | 20,00 | 19,37 | 55.423 |
08 feb 2024 | 19,16 | 19,54 | 19,14 | 19,54 | 18,92 | 21.529 |
07 feb 2024 | 19,20 | 19,38 | 18,88 | 19,04 | 18,44 | 59.656 |
06 feb 2024 | 18,90 | 19,16 | 18,62 | 19,16 | 18,56 | 63.734 |
05 feb 2024 | 18,62 | 18,82 | 18,60 | 18,74 | 18,15 | 38.514 |
02 feb 2024 | 18,60 | 18,64 | 18,44 | 18,44 | 17,86 | 34.257 |
01 feb 2024 | 18,68 | 18,84 | 18,44 | 18,58 | 17,99 | 86.927 |
31 ene 2024 | 18,20 | 19,10 | 18,14 | 18,58 | 17,99 | 84.989 |
30 ene 2024 | 18,22 | 18,22 | 18,00 | 18,02 | 17,45 | 10.666 |
29 ene 2024 | 18,02 | 18,48 | 18,00 | 18,10 | 17,53 | 22.309 |
26 ene 2024 | 18,00 | 18,20 | 17,96 | 17,96 | 17,39 | 10.418 |
25 ene 2024 | 17,98 | 18,04 | 17,84 | 17,98 | 17,41 | 7376 |
24 ene 2024 | 17,96 | 18,10 | 17,92 | 17,92 | 17,35 | 18.361 |
23 ene 2024 | 17,92 | 18,06 | 17,86 | 17,92 | 17,35 | 96.886 |
22 ene 2024 | 18,00 | 18,08 | 17,80 | 17,98 | 17,41 | 8067 |
19 ene 2024 | 18,04 | 18,10 | 17,84 | 18,00 | 17,43 | 115.449 |
18 ene 2024 | 18,04 | 18,16 | 18,04 | 18,04 | 17,47 | 7456 |
17 ene 2024 | 18,10 | 18,22 | 18,06 | 18,06 | 17,49 | 9426 |
16 ene 2024 | 18,18 | 18,26 | 18,14 | 18,24 | 17,66 | 3379 |
15 ene 2024 | 18,12 | 18,24 | 18,12 | 18,24 | 17,66 | 1976 |
12 ene 2024 | 18,40 | 18,48 | 18,10 | 18,10 | 17,53 | 4409 |
11 ene 2024 | 18,20 | 18,44 | 18,06 | 18,40 | 17,82 | 29.203 |
10 ene 2024 | 18,24 | 18,34 | 18,20 | 18,20 | 17,63 | 8463 |
09 ene 2024 | 18,32 | 18,32 | 18,20 | 18,24 | 17,66 | 2443 |
08 ene 2024 | 18,48 | 18,50 | 18,20 | 18,20 | 17,63 | 11.889 |
05 ene 2024 | 18,30 | 18,44 | 18,30 | 18,36 | 17,78 | 4367 |
04 ene 2024 | 18,20 | 18,42 | 18,20 | 18,34 | 17,76 | 3912 |
03 ene 2024 | 18,48 | 18,56 | 18,20 | 18,20 | 17,63 | 7722 |
02 ene 2024 | 18,28 | 18,48 | 18,28 | 18,48 | 17,90 | 5959 |
29 dic 2023 | 18,42 | 18,48 | 18,30 | 18,38 | 17,80 | 8902 |
28 dic 2023 | 18,14 | 18,36 | 18,14 | 18,32 | 17,74 | 5404 |
27 dic 2023 | 18,68 | 18,76 | 18,00 | 18,00 | 17,43 | 19.013 |
22 dic 2023 | 18,50 | 18,82 | 18,50 | 18,80 | 18,21 | 9621 |
21 dic 2023 | 18,50 | 18,56 | 18,44 | 18,52 | 17,94 | 4746 |
20 dic 2023 | 18,48 | 18,60 | 18,32 | 18,54 | 17,96 | 6896 |
19 dic 2023 | 18,20 | 18,56 | 18,18 | 18,34 | 17,76 | 10.276 |
18 dic 2023 | 18,00 | 18,24 | 18,00 | 18,18 | 17,61 | 14.557 |
15 dic 2023 | 18,28 | 18,48 | 18,02 | 18,02 | 17,45 | 27.761 |
14 dic 2023 | 18,04 | 18,28 | 17,82 | 18,28 | 17,70 | 46.734 |
13 dic 2023 | 18,30 | 18,36 | 18,12 | 18,12 | 17,55 | 21.751 |
12 dic 2023 | 18,50 | 18,54 | 18,30 | 18,30 | 17,72 | 5584 |
11 dic 2023 | 18,44 | 18,60 | 18,34 | 18,42 | 17,84 | 10.301 |
08 dic 2023 | 18,16 | 18,50 | 18,16 | 18,50 | 17,92 | 31.764 |
07 dic 2023 | 18,12 | 18,24 | 18,12 | 18,20 | 17,63 | 7651 |
06 dic 2023 | 18,12 | 18,14 | 18,00 | 18,10 | 17,53 | 24.827 |
05 dic 2023 | 18,06 | 18,18 | 18,00 | 18,00 | 17,43 | 9468 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |