Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 19,10 | 19,10 | 18,37 | 18,37 | 18,37 | 1041 |
24 abr 2024 | 18,76 | 18,76 | 18,29 | 18,52 | 18,52 | 998 |
23 abr 2024 | 18,20 | 19,01 | 18,20 | 18,22 | 18,22 | 2366 |
22 abr 2024 | 18,34 | 19,09 | 18,30 | 19,09 | 19,09 | 5899 |
19 abr 2024 | 18,65 | 18,65 | 17,94 | 18,18 | 18,18 | 2554 |
18 abr 2024 | 17,87 | 18,57 | 17,87 | 18,01 | 18,01 | 13.131 |
17 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | 791 |
16 abr 2024 | 17,70 | 18,24 | 17,44 | 18,06 | 18,06 | 24.582 |
15 abr 2024 | 18,03 | 19,00 | 18,03 | 18,19 | 18,19 | 1575 |
12 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 847 |
11 abr 2024 | 19,24 | 19,49 | 19,24 | 19,28 | 19,28 | 1728 |
10 abr 2024 | 19,85 | 20,06 | 19,83 | 19,83 | 19,83 | 1132 |
09 abr 2024 | 20,60 | 20,60 | 19,68 | 19,68 | 19,68 | 1663 |
08 abr 2024 | 19,91 | 19,91 | 18,66 | 18,66 | 18,66 | 7615 |
05 abr 2024 | 19,07 | 19,44 | 19,07 | 19,39 | 19,39 | 3274 |
04 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 514 |
03 abr 2024 | 19,93 | 19,93 | 18,32 | 18,72 | 18,72 | 1781 |
02 abr 2024 | 19,55 | 19,89 | 18,55 | 19,77 | 19,77 | 1849 |
01 abr 2024 | 21,68 | 21,68 | 19,74 | 21,21 | 21,21 | 2418 |
28 mar 2024 | 21,20 | 21,23 | 21,20 | 21,23 | 21,23 | 621 |
27 mar 2024 | 21,06 | 21,10 | 20,23 | 20,23 | 20,23 | 4951 |
26 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | 695 |
25 mar 2024 | 21,28 | 21,33 | 21,28 | 21,33 | 21,33 | 966 |
22 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
21 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
20 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | 571 |
19 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 563 |
18 mar 2024 | 20,62 | 21,67 | 20,62 | 21,26 | 21,26 | 1220 |
15 mar 2024 | 22,48 | 22,63 | 21,12 | 21,12 | 21,12 | 3494 |
14 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | 419 |
13 mar 2024 | 21,57 | 22,11 | 21,57 | 22,11 | 22,11 | 547 |
13 mar 2024 | 0.21597 Dividendo | |||||
12 mar 2024 | 22,27 | 22,27 | 21,15 | 21,19 | 20,97 | 2273 |
11 mar 2024 | 21,97 | 21,97 | 21,17 | 21,17 | 20,96 | 1051 |
08 mar 2024 | 21,00 | 21,75 | 20,89 | 20,89 | 20,68 | 3227 |
07 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,18 | - |
06 mar 2024 | 21,02 | 21,72 | 20,39 | 20,39 | 20,18 | 5420 |
05 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,85 | 585 |
04 mar 2024 | 22,95 | 22,96 | 21,86 | 21,86 | 21,64 | 1122 |
01 mar 2024 | 22,47 | 22,47 | 22,20 | 22,20 | 21,98 | 1240 |
29 feb 2024 | 21,67 | 21,92 | 21,66 | 21,92 | 21,70 | 1273 |
28 feb 2024 | 22,00 | 23,43 | 22,00 | 23,43 | 23,19 | 1051 |
27 feb 2024 | 22,05 | 22,50 | 22,05 | 22,43 | 22,20 | 1310 |
26 feb 2024 | 22,00 | 22,00 | 20,90 | 21,38 | 21,16 | 1822 |
23 feb 2024 | 21,81 | 21,81 | 21,09 | 21,50 | 21,28 | 1548 |
22 feb 2024 | 21,79 | 21,79 | 21,02 | 21,02 | 20,80 | 1806 |
21 feb 2024 | 21,83 | 21,86 | 21,18 | 21,67 | 21,45 | 1865 |
20 feb 2024 | 21,83 | 21,83 | 21,03 | 21,80 | 21,57 | 3225 |
16 feb 2024 | 21,38 | 21,80 | 21,38 | 21,80 | 21,58 | 948 |
15 feb 2024 | 21,01 | 21,79 | 21,01 | 21,01 | 20,80 | 1491 |
14 feb 2024 | 20,55 | 21,75 | 20,55 | 21,75 | 21,53 | 11.416 |
13 feb 2024 | 21,42 | 21,55 | 20,90 | 21,11 | 20,89 | 2525 |
12 feb 2024 | 21,60 | 21,60 | 20,51 | 20,51 | 20,30 | 2746 |
09 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,26 | 442 |
08 feb 2024 | 20,58 | 21,49 | 20,58 | 21,32 | 21,10 | 2405 |
07 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,29 | 415 |
06 feb 2024 | 21,47 | 21,52 | 20,72 | 21,13 | 20,91 | 1846 |
05 feb 2024 | 20,56 | 20,56 | 19,67 | 19,67 | 19,47 | 1710 |
02 feb 2024 | 20,23 | 20,27 | 19,49 | 19,49 | 19,29 | 1094 |
01 feb 2024 | 19,49 | 20,40 | 19,49 | 20,32 | 20,11 | 92.849 |
31 ene 2024 | 18,91 | 19,80 | 18,91 | 18,92 | 18,72 | 1251 |
30 ene 2024 | 20,01 | 20,01 | 18,87 | 19,76 | 19,56 | 1714 |
29 ene 2024 | 21,00 | 21,25 | 19,73 | 19,97 | 19,77 | 8937 |
26 ene 2024 | 20,64 | 20,64 | 20,31 | 20,31 | 20,10 | 5935 |
25 ene 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,94 | 100.628 |
24 ene 2024 | 20,49 | 20,49 | 19,77 | 19,77 | 19,57 | 2400 |
23 ene 2024 | 19,34 | 19,61 | 19,33 | 19,60 | 19,40 | 4752 |
22 ene 2024 | 18,16 | 18,16 | 17,21 | 18,03 | 17,84 | 33.206 |
19 ene 2024 | 18,27 | 18,27 | 17,29 | 17,30 | 17,13 | 1570 |
18 ene 2024 | 17,15 | 18,03 | 17,15 | 17,15 | 16,98 | 44.260 |
17 ene 2024 | 16,81 | 17,68 | 16,81 | 17,68 | 17,50 | 2398 |
16 ene 2024 | 18,03 | 18,33 | 17,67 | 17,67 | 17,49 | 3750 |
12 ene 2024 | 17,44 | 18,53 | 17,44 | 18,13 | 17,95 | 1608 |
11 ene 2024 | 17,52 | 18,59 | 17,43 | 17,69 | 17,51 | 3370 |
10 ene 2024 | 17,47 | 18,37 | 17,47 | 17,54 | 17,36 | 1869 |
09 ene 2024 | 17,61 | 18,28 | 17,61 | 18,00 | 17,82 | 1021 |
08 ene 2024 | 18,41 | 18,60 | 17,59 | 18,43 | 18,24 | 7545 |
05 ene 2024 | 18,18 | 19,14 | 18,18 | 19,14 | 18,94 | 2088 |
04 ene 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,57 | 581 |
03 ene 2024 | 19,26 | 19,26 | 19,20 | 19,20 | 19,00 | 3665 |
02 ene 2024 | 18,27 | 18,81 | 18,13 | 18,81 | 18,62 | 42.003 |
29 dic 2023 | 17,45 | 18,50 | 17,45 | 18,26 | 18,08 | 1704 |
28 dic 2023 | 17,99 | 18,07 | 17,97 | 17,97 | 17,78 | 4024 |
27 dic 2023 | 17,60 | 17,92 | 17,48 | 17,60 | 17,42 | 85.034 |
26 dic 2023 | 18,40 | 18,59 | 17,76 | 18,59 | 18,40 | 7023 |
22 dic 2023 | 16,46 | 18,08 | 16,40 | 17,59 | 17,41 | 17.229 |
21 dic 2023 | 20,30 | 20,30 | 20,30 | 20,30 | 20,10 | 1555 |
20 dic 2023 | 20,35 | 20,42 | 20,35 | 20,42 | 20,21 | 1219 |
19 dic 2023 | 21,21 | 21,31 | 20,80 | 21,31 | 21,09 | 1510 |
18 dic 2023 | 20,14 | 20,93 | 20,10 | 20,93 | 20,71 | 1377 |
15 dic 2023 | 20,51 | 20,69 | 20,40 | 20,40 | 20,19 | 1816 |
14 dic 2023 | 20,58 | 21,37 | 20,58 | 20,58 | 20,37 | 3188 |
13 dic 2023 | 21,87 | 21,97 | 21,06 | 21,06 | 20,84 | 1739 |
12 dic 2023 | 21,69 | 21,69 | 20,65 | 20,74 | 20,53 | 3911 |
11 dic 2023 | 20,63 | 21,42 | 20,63 | 21,34 | 21,12 | 3455 |
08 dic 2023 | 21,42 | 21,42 | 20,89 | 20,89 | 20,68 | 823 |
07 dic 2023 | 20,66 | 20,69 | 20,55 | 20,65 | 20,44 | 5744 |
06 dic 2023 | 20,67 | 21,03 | 20,40 | 20,75 | 20,54 | 12.738 |
05 dic 2023 | 19,75 | 20,62 | 19,73 | 20,21 | 20,00 | 5410 |
04 dic 2023 | 21,75 | 21,75 | 20,93 | 20,93 | 20,72 | 1838 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |