Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 18,75 | 18,92 | 18,55 | 18,83 | 18,83 | 3.232.200 |
23 abr 2024 | 18,45 | 18,88 | 18,31 | 18,86 | 18,86 | 3.277.900 |
22 abr 2024 | 18,58 | 18,79 | 18,20 | 18,59 | 18,59 | 6.256.800 |
19 abr 2024 | 18,38 | 18,77 | 18,29 | 18,75 | 18,75 | 3.187.200 |
18 abr 2024 | 18,61 | 18,80 | 18,36 | 18,50 | 18,50 | 2.186.000 |
17 abr 2024 | 18,81 | 19,11 | 18,45 | 18,47 | 18,47 | 2.156.400 |
16 abr 2024 | 19,02 | 19,11 | 18,66 | 18,86 | 18,86 | 2.101.000 |
15 abr 2024 | 19,67 | 19,83 | 19,17 | 19,17 | 19,17 | 2.398.300 |
12 abr 2024 | 20,27 | 20,30 | 19,53 | 19,63 | 19,63 | 2.051.400 |
11 abr 2024 | 20,35 | 20,35 | 19,74 | 20,09 | 20,09 | 1.462.800 |
10 abr 2024 | 20,07 | 20,47 | 19,98 | 20,28 | 20,28 | 2.061.400 |
09 abr 2024 | 20,48 | 20,52 | 20,12 | 20,25 | 20,25 | 2.238.600 |
08 abr 2024 | 20,67 | 20,74 | 20,33 | 20,38 | 20,38 | 2.109.700 |
05 abr 2024 | 20,07 | 20,63 | 20,05 | 20,51 | 20,51 | 4.048.900 |
04 abr 2024 | 20,19 | 20,32 | 19,93 | 20,06 | 20,06 | 5.181.800 |
03 abr 2024 | 20,07 | 20,39 | 19,98 | 20,10 | 20,10 | 8.840.500 |
02 abr 2024 | 19,97 | 20,10 | 19,59 | 20,02 | 20,02 | 3.614.800 |
01 abr 2024 | 19,64 | 20,01 | 19,23 | 19,70 | 19,70 | 3.065.700 |
28 mar 2024 | 19,35 | 19,81 | 19,35 | 19,52 | 19,52 | 3.475.100 |
27 mar 2024 | 19,05 | 19,29 | 18,98 | 19,20 | 19,20 | 3.585.700 |
26 mar 2024 | 19,28 | 19,35 | 19,03 | 19,05 | 19,05 | 4.032.300 |
25 mar 2024 | 19,20 | 19,52 | 19,20 | 19,24 | 19,24 | 4.626.100 |
22 mar 2024 | 19,36 | 19,47 | 19,03 | 19,11 | 19,11 | 3.444.200 |
21 mar 2024 | 19,19 | 19,59 | 19,17 | 19,35 | 19,35 | 3.219.700 |
20 mar 2024 | 18,84 | 19,36 | 18,76 | 19,18 | 19,18 | 7.578.400 |
19 mar 2024 | 18,52 | 19,09 | 18,47 | 19,04 | 19,04 | 4.348.300 |
18 mar 2024 | 18,66 | 18,77 | 18,38 | 18,57 | 18,57 | 2.738.000 |
15 mar 2024 | 18,71 | 19,05 | 18,54 | 18,56 | 18,56 | 6.657.400 |
14 mar 2024 | 18,59 | 18,81 | 18,50 | 18,68 | 18,68 | 3.886.000 |
13 mar 2024 | 18,00 | 18,59 | 17,98 | 18,50 | 18,50 | 5.593.100 |
13 mar 2024 | 0.05 Dividendo | |||||
12 mar 2024 | 17,95 | 17,97 | 17,67 | 17,89 | 17,84 | 2.655.400 |
11 mar 2024 | 17,63 | 18,01 | 17,62 | 17,93 | 17,88 | 2.767.700 |
08 mar 2024 | 17,67 | 17,77 | 17,45 | 17,67 | 17,62 | 2.178.300 |
07 mar 2024 | 17,37 | 17,75 | 17,32 | 17,67 | 17,62 | 3.177.300 |
06 mar 2024 | 17,27 | 17,45 | 17,02 | 17,24 | 17,19 | 2.877.700 |
05 mar 2024 | 16,80 | 17,18 | 16,80 | 16,99 | 16,94 | 4.039.400 |
04 mar 2024 | 17,22 | 17,33 | 16,85 | 16,87 | 16,82 | 2.773.600 |
01 mar 2024 | 17,12 | 17,38 | 16,94 | 17,10 | 17,05 | 3.721.000 |
29 feb 2024 | 17,08 | 17,23 | 16,81 | 16,90 | 16,85 | 3.302.400 |
28 feb 2024 | 17,10 | 17,22 | 16,79 | 16,92 | 16,87 | 4.598.300 |
27 feb 2024 | 17,04 | 17,30 | 16,88 | 17,20 | 17,15 | 3.365.500 |
26 feb 2024 | 17,10 | 17,31 | 16,77 | 16,91 | 16,86 | 2.819.500 |
23 feb 2024 | 17,16 | 17,36 | 16,97 | 17,23 | 17,18 | 3.535.800 |
22 feb 2024 | 17,28 | 17,61 | 17,19 | 17,41 | 17,36 | 3.314.400 |
21 feb 2024 | 17,16 | 17,44 | 17,13 | 17,27 | 17,22 | 2.670.500 |
20 feb 2024 | 17,08 | 17,22 | 16,93 | 17,13 | 17,08 | 4.602.700 |
16 feb 2024 | 17,53 | 17,57 | 17,18 | 17,22 | 17,17 | 4.343.300 |
15 feb 2024 | 17,32 | 17,68 | 17,30 | 17,54 | 17,49 | 6.079.500 |
14 feb 2024 | 17,19 | 17,33 | 17,06 | 17,28 | 17,23 | 5.211.100 |
13 feb 2024 | 17,23 | 17,44 | 16,86 | 17,00 | 16,95 | 4.212.100 |
12 feb 2024 | 17,38 | 17,75 | 17,36 | 17,48 | 17,43 | 5.917.000 |
09 feb 2024 | 17,21 | 17,36 | 17,13 | 17,20 | 17,15 | 5.009.500 |
08 feb 2024 | 17,16 | 17,38 | 17,01 | 17,27 | 17,22 | 21.573.100 |
07 feb 2024 | 17,49 | 17,62 | 16,93 | 17,19 | 17,14 | 8.064.800 |
06 feb 2024 | 17,33 | 17,67 | 17,14 | 17,52 | 17,47 | 6.564.200 |
05 feb 2024 | 17,55 | 17,81 | 17,11 | 17,31 | 17,26 | 8.151.000 |
02 feb 2024 | 19,83 | 20,00 | 17,59 | 17,62 | 17,57 | 14.725.500 |
01 feb 2024 | 19,69 | 19,95 | 19,39 | 19,85 | 19,79 | 3.998.900 |
31 ene 2024 | 19,96 | 20,02 | 19,45 | 19,51 | 19,46 | 4.588.400 |
30 ene 2024 | 19,85 | 20,19 | 19,04 | 19,84 | 19,78 | 9.030.700 |
29 ene 2024 | 20,82 | 21,01 | 20,39 | 21,00 | 20,94 | 3.914.200 |
26 ene 2024 | 20,98 | 21,20 | 20,65 | 20,98 | 20,92 | 4.569.400 |
25 ene 2024 | 21,05 | 21,23 | 20,57 | 20,98 | 20,92 | 4.638.000 |
24 ene 2024 | 20,33 | 20,98 | 20,20 | 20,90 | 20,84 | 5.340.800 |
23 ene 2024 | 19,95 | 20,33 | 19,83 | 20,10 | 20,04 | 2.854.300 |
22 ene 2024 | 19,47 | 20,11 | 19,38 | 19,97 | 19,91 | 3.887.000 |
19 ene 2024 | 19,57 | 19,63 | 19,31 | 19,50 | 19,45 | 3.111.600 |
18 ene 2024 | 19,14 | 19,57 | 19,05 | 19,47 | 19,42 | 2.881.400 |
17 ene 2024 | 19,01 | 19,41 | 18,95 | 19,08 | 19,03 | 2.617.200 |
16 ene 2024 | 19,63 | 19,88 | 19,27 | 19,35 | 19,30 | 3.809.600 |
12 ene 2024 | 19,98 | 20,11 | 19,67 | 19,98 | 19,92 | 5.096.400 |
11 ene 2024 | 19,17 | 19,48 | 18,85 | 19,45 | 19,40 | 3.527.400 |
10 ene 2024 | 19,40 | 19,56 | 19,04 | 19,09 | 19,04 | 2.962.700 |
09 ene 2024 | 20,11 | 20,25 | 19,39 | 19,51 | 19,46 | 3.753.000 |
08 ene 2024 | 20,05 | 20,21 | 19,71 | 20,21 | 20,15 | 3.405.300 |
05 ene 2024 | 20,22 | 20,71 | 20,10 | 20,59 | 20,53 | 3.637.800 |
04 ene 2024 | 20,47 | 20,67 | 19,97 | 20,06 | 20,00 | 2.941.000 |
03 ene 2024 | 20,00 | 20,62 | 19,88 | 20,32 | 20,26 | 2.405.800 |
02 ene 2024 | 20,47 | 20,68 | 20,08 | 20,16 | 20,10 | 2.189.500 |
29 dic 2023 | 20,44 | 20,49 | 20,26 | 20,28 | 20,22 | 1.623.200 |
28 dic 2023 | 20,56 | 20,72 | 20,44 | 20,48 | 20,42 | 1.167.600 |
27 dic 2023 | 20,75 | 20,95 | 20,64 | 20,76 | 20,70 | 1.451.300 |
26 dic 2023 | 20,77 | 20,96 | 20,59 | 20,80 | 20,74 | 1.681.200 |
22 dic 2023 | 20,66 | 20,78 | 20,38 | 20,45 | 20,39 | 1.660.800 |
21 dic 2023 | 20,26 | 20,46 | 20,20 | 20,45 | 20,39 | 1.761.300 |
20 dic 2023 | 20,37 | 20,78 | 20,23 | 20,26 | 20,20 | 2.872.500 |
19 dic 2023 | 20,01 | 20,48 | 19,96 | 20,38 | 20,32 | 4.956.600 |
18 dic 2023 | 20,21 | 20,36 | 19,89 | 19,94 | 19,88 | 3.127.200 |
15 dic 2023 | 20,03 | 20,05 | 19,61 | 19,83 | 19,77 | 7.328.100 |
14 dic 2023 | 19,48 | 20,13 | 19,38 | 20,07 | 20,01 | 6.179.000 |
13 dic 2023 | 18,66 | 19,14 | 18,50 | 19,11 | 19,06 | 3.528.300 |
12 dic 2023 | 18,49 | 18,69 | 18,36 | 18,54 | 18,49 | 2.242.000 |
11 dic 2023 | 18,83 | 19,08 | 18,64 | 18,75 | 18,70 | 2.844.600 |
08 dic 2023 | 19,00 | 19,25 | 18,75 | 18,92 | 18,87 | 4.469.700 |
07 dic 2023 | 18,48 | 18,63 | 18,31 | 18,45 | 18,40 | 2.868.100 |
07 dic 2023 | 0.05 Dividendo | |||||
06 dic 2023 | 18,64 | 19,02 | 18,31 | 18,38 | 18,28 | 3.837.200 |
05 dic 2023 | 19,02 | 19,08 | 18,61 | 18,75 | 18,65 | 2.459.400 |
04 dic 2023 | 18,89 | 19,26 | 18,71 | 19,03 | 18,93 | 3.869.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |