Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 19,12 | 19,17 | 18,92 | 19,07 | 19,07 | 2.509.557 |
01 may 2024 | 18,72 | 19,25 | 18,72 | 18,97 | 18,97 | 3.296.400 |
30 abr 2024 | 19,08 | 19,09 | 18,72 | 18,74 | 18,74 | 4.829.100 |
29 abr 2024 | 18,97 | 19,23 | 18,92 | 19,09 | 19,09 | 4.245.600 |
26 abr 2024 | 18,77 | 19,08 | 18,73 | 18,88 | 18,88 | 4.947.400 |
25 abr 2024 | 18,60 | 18,86 | 18,50 | 18,69 | 18,69 | 5.687.600 |
24 abr 2024 | 18,50 | 18,63 | 18,33 | 18,58 | 18,58 | 2.963.300 |
23 abr 2024 | 18,28 | 18,77 | 18,21 | 18,64 | 18,64 | 2.903.300 |
22 abr 2024 | 18,29 | 18,46 | 18,22 | 18,33 | 18,33 | 2.569.600 |
19 abr 2024 | 17,98 | 18,26 | 17,98 | 18,23 | 18,23 | 2.227.400 |
18 abr 2024 | 17,96 | 18,13 | 17,89 | 17,99 | 17,99 | 2.531.500 |
17 abr 2024 | 17,84 | 18,06 | 17,82 | 17,88 | 17,88 | 2.483.100 |
16 abr 2024 | 17,97 | 18,01 | 17,67 | 17,71 | 17,71 | 3.377.800 |
15 abr 2024 | 18,51 | 18,60 | 17,84 | 18,02 | 18,02 | 3.581.000 |
12 abr 2024 | 18,50 | 18,62 | 18,41 | 18,44 | 18,44 | 2.565.600 |
11 abr 2024 | 18,68 | 18,72 | 18,36 | 18,58 | 18,58 | 3.897.900 |
10 abr 2024 | 19,00 | 19,08 | 18,33 | 18,59 | 18,59 | 6.233.100 |
09 abr 2024 | 19,38 | 19,45 | 19,27 | 19,44 | 19,44 | 1.854.100 |
08 abr 2024 | 19,30 | 19,36 | 19,11 | 19,32 | 19,32 | 2.493.800 |
05 abr 2024 | 19,07 | 19,28 | 18,97 | 19,23 | 19,23 | 2.327.700 |
04 abr 2024 | 19,45 | 19,57 | 19,19 | 19,21 | 19,21 | 2.507.300 |
03 abr 2024 | 19,25 | 19,36 | 19,15 | 19,29 | 19,29 | 2.464.600 |
02 abr 2024 | 19,36 | 19,55 | 19,28 | 19,30 | 19,30 | 3.717.000 |
01 abr 2024 | 19,65 | 19,68 | 19,31 | 19,44 | 19,44 | 2.645.400 |
28 mar 2024 | 19,41 | 19,72 | 19,40 | 19,69 | 19,69 | 3.380.900 |
27 mar 2024 | 19,13 | 19,44 | 19,09 | 19,44 | 19,44 | 3.280.200 |
27 mar 2024 | 0.65 Dividendo | |||||
26 mar 2024 | 20,18 | 20,18 | 19,72 | 19,73 | 19,08 | 4.832.400 |
25 mar 2024 | 20,00 | 20,17 | 19,99 | 20,12 | 19,46 | 2.998.900 |
22 mar 2024 | 20,07 | 20,13 | 19,95 | 19,96 | 19,30 | 2.902.300 |
21 mar 2024 | 19,95 | 20,12 | 19,88 | 20,01 | 19,35 | 3.544.900 |
20 mar 2024 | 19,56 | 19,94 | 19,52 | 19,85 | 19,20 | 3.790.900 |
19 mar 2024 | 19,48 | 19,67 | 19,42 | 19,61 | 18,96 | 2.985.600 |
18 mar 2024 | 19,51 | 19,61 | 19,39 | 19,48 | 18,84 | 2.585.800 |
15 mar 2024 | 19,29 | 19,61 | 19,24 | 19,48 | 18,84 | 7.825.400 |
14 mar 2024 | 19,85 | 19,91 | 19,35 | 19,41 | 18,77 | 3.696.900 |
13 mar 2024 | 19,79 | 20,00 | 19,76 | 19,93 | 19,27 | 3.718.000 |
12 mar 2024 | 19,80 | 19,91 | 19,66 | 19,77 | 19,12 | 2.718.500 |
11 mar 2024 | 19,62 | 19,89 | 19,58 | 19,81 | 19,16 | 2.575.300 |
08 mar 2024 | 19,73 | 19,95 | 19,55 | 19,64 | 18,99 | 3.692.200 |
07 mar 2024 | 19,59 | 19,70 | 19,49 | 19,62 | 18,97 | 3.748.200 |
06 mar 2024 | 19,41 | 19,57 | 19,25 | 19,42 | 18,78 | 3.705.600 |
05 mar 2024 | 19,05 | 19,32 | 19,05 | 19,21 | 18,58 | 2.809.900 |
04 mar 2024 | 19,35 | 19,38 | 19,12 | 19,13 | 18,50 | 3.563.500 |
01 mar 2024 | 19,09 | 19,32 | 18,95 | 19,29 | 18,65 | 3.444.500 |
29 feb 2024 | 18,88 | 19,11 | 18,80 | 19,09 | 18,46 | 4.982.100 |
28 feb 2024 | 18,78 | 18,90 | 18,72 | 18,75 | 18,13 | 2.939.100 |
27 feb 2024 | 18,93 | 18,96 | 18,77 | 18,91 | 18,29 | 2.439.400 |
26 feb 2024 | 18,83 | 19,00 | 18,72 | 18,83 | 18,21 | 2.712.100 |
23 feb 2024 | 18,77 | 18,98 | 18,72 | 18,88 | 18,26 | 3.244.200 |
22 feb 2024 | 18,74 | 18,88 | 18,68 | 18,71 | 18,09 | 2.375.000 |
21 feb 2024 | 18,67 | 18,77 | 18,57 | 18,74 | 18,12 | 2.683.900 |
20 feb 2024 | 18,55 | 18,71 | 18,43 | 18,70 | 18,08 | 3.301.200 |
16 feb 2024 | 18,66 | 18,89 | 18,56 | 18,66 | 18,05 | 6.553.300 |
15 feb 2024 | 18,50 | 19,00 | 18,49 | 18,88 | 18,26 | 4.104.200 |
14 feb 2024 | 18,60 | 18,63 | 18,33 | 18,36 | 17,76 | 4.461.200 |
13 feb 2024 | 18,58 | 18,61 | 18,28 | 18,37 | 17,76 | 4.802.200 |
12 feb 2024 | 18,88 | 19,19 | 18,75 | 19,08 | 18,45 | 3.465.800 |
09 feb 2024 | 18,86 | 18,99 | 18,76 | 18,92 | 18,30 | 2.907.400 |
08 feb 2024 | 18,72 | 18,93 | 18,54 | 18,81 | 18,19 | 6.224.300 |
07 feb 2024 | 18,95 | 18,97 | 18,46 | 18,58 | 17,97 | 5.337.300 |
06 feb 2024 | 18,90 | 19,07 | 18,82 | 18,91 | 18,29 | 3.354.700 |
05 feb 2024 | 19,00 | 19,03 | 18,56 | 18,90 | 18,28 | 5.294.200 |
02 feb 2024 | 19,27 | 19,39 | 19,05 | 19,26 | 18,63 | 5.524.200 |
01 feb 2024 | 19,30 | 19,61 | 18,95 | 19,57 | 18,93 | 5.715.400 |
31 ene 2024 | 19,80 | 19,90 | 19,15 | 19,19 | 18,56 | 5.617.800 |
30 ene 2024 | 19,85 | 19,87 | 19,58 | 19,60 | 18,95 | 3.208.500 |
29 ene 2024 | 19,70 | 19,99 | 19,63 | 19,91 | 19,25 | 3.916.200 |
26 ene 2024 | 19,69 | 19,77 | 19,58 | 19,61 | 18,96 | 2.323.300 |
25 ene 2024 | 19,62 | 19,68 | 19,40 | 19,64 | 18,99 | 2.541.400 |
24 ene 2024 | 19,52 | 19,68 | 19,41 | 19,45 | 18,81 | 2.846.700 |
23 ene 2024 | 19,25 | 19,40 | 19,07 | 19,38 | 18,74 | 3.345.300 |
22 ene 2024 | 19,37 | 19,54 | 19,13 | 19,24 | 18,61 | 3.110.800 |
19 ene 2024 | 19,24 | 19,30 | 18,89 | 19,30 | 18,66 | 2.893.500 |
18 ene 2024 | 19,14 | 19,25 | 18,88 | 19,19 | 18,56 | 2.815.300 |
17 ene 2024 | 19,02 | 19,27 | 18,95 | 19,07 | 18,44 | 2.763.300 |
16 ene 2024 | 19,46 | 19,55 | 19,23 | 19,34 | 18,70 | 2.406.900 |
12 ene 2024 | 19,70 | 20,02 | 19,57 | 19,64 | 18,99 | 3.071.300 |
11 ene 2024 | 19,38 | 19,56 | 19,06 | 19,56 | 18,92 | 3.268.900 |
10 ene 2024 | 19,59 | 19,67 | 19,45 | 19,51 | 18,87 | 2.607.500 |
09 ene 2024 | 19,40 | 19,61 | 19,36 | 19,52 | 18,88 | 2.688.500 |
08 ene 2024 | 19,09 | 19,60 | 18,98 | 19,60 | 18,95 | 3.185.700 |
05 ene 2024 | 18,63 | 19,23 | 18,58 | 19,10 | 18,47 | 7.396.000 |
04 ene 2024 | 18,87 | 18,90 | 18,69 | 18,69 | 18,07 | 3.925.400 |
03 ene 2024 | 19,01 | 19,07 | 18,58 | 18,92 | 18,30 | 3.864.700 |
02 ene 2024 | 19,19 | 19,39 | 19,08 | 19,26 | 18,63 | 5.656.500 |
29 dic 2023 | 19,70 | 19,81 | 19,36 | 19,37 | 18,73 | 5.026.900 |
28 dic 2023 | 19,84 | 19,90 | 19,71 | 19,88 | 19,23 | 4.645.400 |
28 dic 2023 | 0.65 Dividendo | |||||
27 dic 2023 | 20,55 | 20,60 | 20,41 | 20,53 | 19,23 | 5.903.800 |
26 dic 2023 | 20,30 | 20,60 | 20,30 | 20,50 | 19,20 | 4.079.600 |
22 dic 2023 | 20,34 | 20,48 | 20,17 | 20,26 | 18,97 | 3.414.800 |
21 dic 2023 | 20,14 | 20,30 | 20,08 | 20,30 | 19,01 | 4.003.000 |
20 dic 2023 | 20,20 | 20,43 | 19,92 | 19,98 | 18,71 | 5.224.400 |
19 dic 2023 | 19,98 | 20,23 | 19,97 | 20,19 | 18,91 | 3.761.100 |
18 dic 2023 | 20,00 | 20,02 | 19,80 | 19,90 | 18,64 | 3.573.100 |
15 dic 2023 | 20,12 | 20,17 | 19,74 | 19,95 | 18,68 | 11.965.400 |
14 dic 2023 | 19,62 | 20,40 | 19,55 | 20,13 | 18,85 | 8.176.400 |
13 dic 2023 | 18,44 | 19,31 | 18,37 | 19,28 | 18,05 | 6.830.700 |
12 dic 2023 | 18,30 | 18,50 | 18,21 | 18,38 | 17,21 | 3.170.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |