Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 19,92 | 19,98 | 19,64 | 19,74 | 19,74 | 3.894.800 |
25 jul 2024 | 19,38 | 19,88 | 19,11 | 19,59 | 19,59 | 5.376.500 |
24 jul 2024 | 19,73 | 19,73 | 19,22 | 19,35 | 19,35 | 7.836.900 |
23 jul 2024 | 19,83 | 20,13 | 19,71 | 19,78 | 19,78 | 5.908.800 |
22 jul 2024 | 19,45 | 19,84 | 19,30 | 19,83 | 19,83 | 3.938.500 |
19 jul 2024 | 19,08 | 19,44 | 18,97 | 19,27 | 19,27 | 4.926.700 |
18 jul 2024 | 18,83 | 19,22 | 18,66 | 19,02 | 19,02 | 4.916.400 |
17 jul 2024 | 18,16 | 18,83 | 18,14 | 18,78 | 18,78 | 7.439.400 |
16 jul 2024 | 18,05 | 18,38 | 17,92 | 18,37 | 18,37 | 4.663.200 |
15 jul 2024 | 17,86 | 17,93 | 17,67 | 17,81 | 17,81 | 3.858.400 |
12 jul 2024 | 17,64 | 17,82 | 17,40 | 17,70 | 17,70 | 3.590.200 |
11 jul 2024 | 17,57 | 17,60 | 17,27 | 17,46 | 17,46 | 3.825.100 |
10 jul 2024 | 16,97 | 17,26 | 16,93 | 17,23 | 17,23 | 3.236.300 |
09 jul 2024 | 16,87 | 17,00 | 16,74 | 16,92 | 16,92 | 6.332.000 |
08 jul 2024 | 17,16 | 17,48 | 16,74 | 16,90 | 16,90 | 8.101.000 |
05 jul 2024 | 17,77 | 17,77 | 17,50 | 17,69 | 17,69 | 1.872.300 |
03 jul 2024 | 17,60 | 17,87 | 17,49 | 17,70 | 17,70 | 1.686.800 |
02 jul 2024 | 17,74 | 17,93 | 17,25 | 17,54 | 17,54 | 4.474.600 |
01 jul 2024 | 17,92 | 17,99 | 17,63 | 17,81 | 17,81 | 3.753.200 |
28 jun 2024 | 17,95 | 18,24 | 17,73 | 17,75 | 17,75 | 15.424.700 |
27 jun 2024 | 17,84 | 17,95 | 17,58 | 17,90 | 17,90 | 4.878.000 |
26 jun 2024 | 17,54 | 17,89 | 17,51 | 17,83 | 17,83 | 5.048.700 |
25 jun 2024 | 17,66 | 17,72 | 17,41 | 17,66 | 17,66 | 5.298.800 |
24 jun 2024 | 17,52 | 17,83 | 17,46 | 17,66 | 17,66 | 5.586.400 |
21 jun 2024 | 17,74 | 17,74 | 17,18 | 17,51 | 17,51 | 10.791.000 |
20 jun 2024 | 17,74 | 17,87 | 17,50 | 17,76 | 17,76 | 5.274.000 |
18 jun 2024 | 17,43 | 17,77 | 17,42 | 17,72 | 17,72 | 6.553.200 |
17 jun 2024 | 17,21 | 17,43 | 17,17 | 17,35 | 17,35 | 4.464.300 |
14 jun 2024 | 17,12 | 17,28 | 16,86 | 17,11 | 17,11 | 7.395.400 |
13 jun 2024 | 17,60 | 17,68 | 17,13 | 17,34 | 17,34 | 8.626.700 |
12 jun 2024 | 17,70 | 18,03 | 17,52 | 17,64 | 17,64 | 6.094.900 |
11 jun 2024 | 17,40 | 17,54 | 17,16 | 17,41 | 17,41 | 6.655.100 |
10 jun 2024 | 16,73 | 17,45 | 16,69 | 17,38 | 17,38 | 9.851.300 |
07 jun 2024 | 16,71 | 16,86 | 16,62 | 16,69 | 16,69 | 6.916.300 |
06 jun 2024 | 17,24 | 17,42 | 16,71 | 16,73 | 16,73 | 8.244.600 |
05 jun 2024 | 17,50 | 17,53 | 17,16 | 17,29 | 17,29 | 8.447.100 |
04 jun 2024 | 17,51 | 17,59 | 17,16 | 17,32 | 17,32 | 11.034.000 |
03 jun 2024 | 18,04 | 18,22 | 17,41 | 17,77 | 17,77 | 9.693.600 |
31 may 2024 | 19,46 | 19,48 | 17,86 | 17,99 | 17,99 | 16.422.300 |
30 may 2024 | 19,25 | 19,36 | 19,14 | 19,35 | 19,35 | 3.398.400 |
29 may 2024 | 19,35 | 19,54 | 19,18 | 19,23 | 19,23 | 5.874.300 |
28 may 2024 | 19,38 | 19,61 | 19,34 | 19,55 | 19,55 | 5.722.000 |
24 may 2024 | 18,85 | 19,29 | 18,85 | 19,27 | 19,27 | 4.180.400 |
23 may 2024 | 19,15 | 19,25 | 18,71 | 18,83 | 18,83 | 4.512.300 |
22 may 2024 | 18,90 | 19,10 | 18,85 | 18,91 | 18,91 | 2.922.100 |
21 may 2024 | 18,79 | 18,95 | 18,72 | 18,92 | 18,92 | 5.619.200 |
20 may 2024 | 18,81 | 19,04 | 18,79 | 18,81 | 18,81 | 3.407.100 |
20 may 2024 | 0.18 Dividendo | |||||
17 may 2024 | 18,90 | 19,01 | 18,75 | 19,00 | 18,82 | 6.450.900 |
16 may 2024 | 18,84 | 19,13 | 18,68 | 18,88 | 18,70 | 5.433.100 |
15 may 2024 | 18,69 | 18,98 | 18,57 | 18,83 | 18,65 | 6.012.300 |
14 may 2024 | 18,47 | 18,73 | 18,43 | 18,52 | 18,34 | 4.722.700 |
13 may 2024 | 18,60 | 18,78 | 18,35 | 18,39 | 18,22 | 4.389.700 |
10 may 2024 | 18,69 | 18,85 | 18,49 | 18,55 | 18,37 | 4.640.700 |
09 may 2024 | 18,30 | 18,59 | 18,03 | 18,53 | 18,35 | 6.530.900 |
08 may 2024 | 18,09 | 18,42 | 18,03 | 18,41 | 18,24 | 9.065.300 |
07 may 2024 | 17,94 | 18,30 | 17,93 | 18,12 | 17,95 | 14.605.500 |
06 may 2024 | 18,00 | 18,39 | 17,91 | 18,39 | 18,22 | 4.337.100 |
03 may 2024 | 18,29 | 18,29 | 17,73 | 17,95 | 17,78 | 6.892.900 |
02 may 2024 | 19,72 | 19,78 | 17,90 | 18,11 | 17,94 | 7.807.600 |
01 may 2024 | 18,84 | 19,05 | 18,56 | 18,65 | 18,47 | 4.710.800 |
30 abr 2024 | 18,91 | 19,24 | 18,78 | 18,89 | 18,71 | 3.790.700 |
29 abr 2024 | 18,89 | 19,18 | 18,82 | 19,04 | 18,86 | 5.126.500 |
26 abr 2024 | 18,63 | 18,83 | 18,53 | 18,79 | 18,61 | 2.294.600 |
25 abr 2024 | 18,56 | 18,76 | 18,26 | 18,57 | 18,39 | 4.807.100 |
24 abr 2024 | 18,69 | 18,85 | 18,56 | 18,78 | 18,60 | 3.226.400 |
23 abr 2024 | 18,31 | 18,82 | 18,25 | 18,70 | 18,52 | 5.063.600 |
22 abr 2024 | 18,43 | 18,60 | 18,20 | 18,45 | 18,28 | 2.842.000 |
19 abr 2024 | 18,25 | 18,57 | 18,11 | 18,26 | 18,09 | 2.491.300 |
18 abr 2024 | 18,40 | 18,63 | 18,27 | 18,37 | 18,20 | 2.890.200 |
17 abr 2024 | 18,50 | 18,58 | 18,14 | 18,31 | 18,14 | 2.840.100 |
16 abr 2024 | 17,97 | 18,36 | 17,85 | 18,35 | 18,18 | 3.696.200 |
15 abr 2024 | 18,67 | 18,92 | 17,98 | 18,07 | 17,90 | 3.404.100 |
12 abr 2024 | 18,78 | 18,85 | 18,43 | 18,54 | 18,36 | 2.401.200 |
11 abr 2024 | 18,91 | 18,94 | 18,70 | 18,87 | 18,69 | 2.427.800 |
10 abr 2024 | 19,03 | 19,30 | 18,80 | 18,93 | 18,75 | 3.437.100 |
09 abr 2024 | 19,60 | 19,86 | 19,06 | 19,34 | 19,16 | 2.735.600 |
08 abr 2024 | 19,37 | 19,64 | 19,33 | 19,60 | 19,41 | 5.612.400 |
05 abr 2024 | 19,02 | 19,37 | 19,00 | 19,28 | 19,10 | 4.807.800 |
04 abr 2024 | 19,51 | 19,63 | 18,98 | 19,04 | 18,86 | 4.029.800 |
03 abr 2024 | 19,16 | 19,87 | 19,08 | 19,38 | 19,20 | 8.223.000 |
02 abr 2024 | 18,60 | 18,72 | 18,34 | 18,51 | 18,33 | 4.876.900 |
01 abr 2024 | 18,81 | 18,85 | 18,56 | 18,57 | 18,39 | 2.958.700 |
28 mar 2024 | 18,84 | 19,15 | 18,80 | 18,86 | 18,68 | 4.749.900 |
27 mar 2024 | 18,80 | 18,84 | 18,52 | 18,78 | 18,60 | 4.128.400 |
26 mar 2024 | 18,56 | 18,73 | 18,54 | 18,63 | 18,45 | 3.652.100 |
25 mar 2024 | 18,24 | 18,48 | 18,16 | 18,47 | 18,30 | 3.223.300 |
22 mar 2024 | 18,66 | 18,72 | 18,21 | 18,24 | 18,07 | 3.631.900 |
21 mar 2024 | 18,11 | 18,81 | 18,11 | 18,61 | 18,43 | 5.070.500 |
20 mar 2024 | 17,67 | 17,99 | 17,58 | 17,94 | 17,77 | 3.341.800 |
19 mar 2024 | 17,31 | 17,73 | 17,24 | 17,70 | 17,53 | 3.128.300 |
18 mar 2024 | 17,38 | 17,56 | 17,13 | 17,43 | 17,26 | 2.201.100 |
15 mar 2024 | 17,26 | 17,51 | 17,25 | 17,31 | 17,15 | 3.291.600 |
14 mar 2024 | 17,46 | 17,52 | 17,17 | 17,34 | 17,18 | 4.227.200 |
13 mar 2024 | 17,53 | 17,63 | 17,45 | 17,51 | 17,34 | 3.665.200 |
12 mar 2024 | 17,40 | 17,54 | 17,34 | 17,49 | 17,32 | 2.857.700 |
11 mar 2024 | 17,55 | 17,57 | 17,36 | 17,39 | 17,23 | 4.131.100 |
08 mar 2024 | 17,63 | 17,81 | 17,59 | 17,61 | 17,44 | 3.434.500 |
07 mar 2024 | 17,88 | 17,98 | 17,58 | 17,59 | 17,42 | 4.451.800 |
06 mar 2024 | 18,10 | 18,12 | 17,73 | 17,81 | 17,64 | 2.665.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |