Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 18,31 | 18,82 | 18,25 | 18,67 | 18,67 | 3.256.738 |
22 abr 2024 | 18,43 | 18,60 | 18,20 | 18,45 | 18,45 | 2.841.300 |
19 abr 2024 | 18,25 | 18,57 | 18,11 | 18,26 | 18,26 | 2.491.300 |
18 abr 2024 | 18,40 | 18,63 | 18,27 | 18,37 | 18,37 | 2.890.200 |
17 abr 2024 | 18,50 | 18,58 | 18,14 | 18,31 | 18,31 | 2.840.100 |
16 abr 2024 | 17,97 | 18,36 | 17,85 | 18,35 | 18,35 | 3.696.200 |
15 abr 2024 | 18,67 | 18,92 | 17,98 | 18,07 | 18,07 | 3.404.100 |
12 abr 2024 | 18,78 | 18,85 | 18,43 | 18,54 | 18,54 | 2.401.200 |
11 abr 2024 | 18,91 | 18,94 | 18,70 | 18,87 | 18,87 | 2.427.800 |
10 abr 2024 | 19,03 | 19,30 | 18,80 | 18,93 | 18,93 | 3.437.100 |
09 abr 2024 | 19,60 | 19,86 | 19,06 | 19,34 | 19,34 | 2.735.600 |
08 abr 2024 | 19,37 | 19,64 | 19,33 | 19,60 | 19,60 | 5.612.400 |
05 abr 2024 | 19,02 | 19,37 | 19,00 | 19,28 | 19,28 | 4.807.800 |
04 abr 2024 | 19,51 | 19,63 | 18,98 | 19,04 | 19,04 | 4.029.800 |
03 abr 2024 | 19,16 | 19,87 | 19,08 | 19,38 | 19,38 | 8.223.000 |
02 abr 2024 | 18,60 | 18,72 | 18,34 | 18,51 | 18,51 | 4.876.900 |
01 abr 2024 | 18,81 | 18,85 | 18,56 | 18,57 | 18,57 | 2.958.700 |
28 mar 2024 | 18,84 | 19,15 | 18,80 | 18,86 | 18,86 | 4.749.900 |
27 mar 2024 | 18,80 | 18,84 | 18,52 | 18,78 | 18,78 | 4.128.400 |
26 mar 2024 | 18,56 | 18,73 | 18,54 | 18,63 | 18,63 | 3.652.100 |
25 mar 2024 | 18,24 | 18,48 | 18,16 | 18,47 | 18,47 | 3.223.300 |
22 mar 2024 | 18,66 | 18,72 | 18,21 | 18,24 | 18,24 | 3.631.900 |
21 mar 2024 | 18,11 | 18,81 | 18,11 | 18,61 | 18,61 | 5.070.500 |
20 mar 2024 | 17,67 | 17,99 | 17,58 | 17,94 | 17,94 | 3.341.800 |
19 mar 2024 | 17,31 | 17,73 | 17,24 | 17,70 | 17,70 | 3.128.300 |
18 mar 2024 | 17,38 | 17,56 | 17,13 | 17,43 | 17,43 | 2.201.100 |
15 mar 2024 | 17,26 | 17,51 | 17,25 | 17,31 | 17,31 | 3.291.600 |
14 mar 2024 | 17,46 | 17,52 | 17,17 | 17,34 | 17,34 | 4.227.200 |
13 mar 2024 | 17,53 | 17,63 | 17,45 | 17,51 | 17,51 | 3.665.200 |
12 mar 2024 | 17,40 | 17,54 | 17,34 | 17,49 | 17,49 | 2.857.700 |
11 mar 2024 | 17,55 | 17,57 | 17,36 | 17,39 | 17,39 | 4.131.100 |
08 mar 2024 | 17,63 | 17,81 | 17,59 | 17,61 | 17,61 | 3.434.500 |
07 mar 2024 | 17,88 | 17,98 | 17,58 | 17,59 | 17,59 | 4.451.800 |
06 mar 2024 | 18,10 | 18,12 | 17,73 | 17,81 | 17,81 | 2.665.000 |
05 mar 2024 | 18,09 | 18,09 | 17,77 | 17,90 | 17,90 | 5.492.100 |
04 mar 2024 | 17,99 | 18,21 | 17,84 | 18,10 | 18,10 | 7.246.200 |
01 mar 2024 | 18,00 | 18,04 | 17,83 | 17,98 | 17,98 | 3.966.200 |
29 feb 2024 | 17,94 | 18,00 | 17,86 | 17,96 | 17,96 | 5.034.600 |
28 feb 2024 | 17,96 | 18,03 | 17,75 | 17,82 | 17,82 | 4.891.700 |
27 feb 2024 | 18,00 | 18,10 | 17,75 | 17,99 | 17,99 | 6.915.600 |
26 feb 2024 | 17,75 | 17,96 | 17,68 | 17,87 | 17,87 | 7.328.500 |
23 feb 2024 | 18,00 | 18,02 | 17,86 | 18,00 | 18,00 | 4.105.900 |
22 feb 2024 | 17,92 | 18,04 | 17,83 | 17,95 | 17,95 | 3.158.200 |
22 feb 2024 | 0.14 Dividendo | |||||
21 feb 2024 | 17,70 | 17,85 | 17,62 | 17,81 | 17,67 | 3.507.200 |
20 feb 2024 | 17,61 | 17,84 | 17,53 | 17,79 | 17,65 | 4.451.700 |
16 feb 2024 | 17,97 | 18,09 | 17,77 | 17,78 | 17,64 | 5.111.800 |
15 feb 2024 | 18,18 | 18,24 | 17,77 | 18,02 | 17,88 | 6.657.800 |
14 feb 2024 | 17,60 | 18,06 | 17,52 | 18,03 | 17,89 | 9.003.400 |
13 feb 2024 | 17,33 | 17,63 | 17,11 | 17,36 | 17,22 | 6.259.100 |
12 feb 2024 | 17,50 | 17,80 | 17,35 | 17,69 | 17,55 | 6.920.400 |
09 feb 2024 | 17,06 | 18,33 | 17,06 | 17,47 | 17,33 | 17.096.600 |
08 feb 2024 | 16,19 | 16,50 | 16,17 | 16,39 | 16,26 | 6.199.500 |
07 feb 2024 | 15,86 | 16,22 | 15,77 | 16,14 | 16,01 | 5.561.200 |
06 feb 2024 | 15,71 | 15,90 | 15,63 | 15,78 | 15,66 | 2.776.100 |
05 feb 2024 | 15,80 | 15,80 | 15,59 | 15,72 | 15,60 | 2.498.000 |
02 feb 2024 | 15,49 | 15,99 | 15,44 | 15,90 | 15,78 | 6.022.600 |
01 feb 2024 | 15,53 | 15,64 | 15,26 | 15,57 | 15,45 | 6.042.800 |
31 ene 2024 | 15,76 | 15,87 | 15,53 | 15,54 | 15,42 | 6.329.400 |
30 ene 2024 | 15,93 | 15,98 | 15,70 | 15,80 | 15,68 | 6.393.300 |
29 ene 2024 | 15,85 | 16,08 | 15,84 | 15,96 | 15,83 | 4.141.300 |
26 ene 2024 | 15,88 | 16,07 | 15,78 | 15,85 | 15,73 | 3.561.300 |
25 ene 2024 | 15,67 | 15,95 | 15,59 | 15,87 | 15,75 | 5.776.600 |
24 ene 2024 | 15,40 | 15,66 | 15,33 | 15,56 | 15,44 | 5.294.900 |
23 ene 2024 | 15,42 | 15,47 | 15,22 | 15,22 | 15,10 | 2.102.500 |
22 ene 2024 | 15,51 | 15,70 | 15,34 | 15,37 | 15,25 | 2.650.300 |
19 ene 2024 | 15,19 | 15,46 | 15,08 | 15,44 | 15,32 | 3.471.300 |
18 ene 2024 | 15,22 | 15,22 | 14,85 | 15,10 | 14,98 | 2.939.100 |
17 ene 2024 | 15,11 | 15,30 | 14,97 | 15,10 | 14,98 | 5.031.100 |
16 ene 2024 | 14,68 | 14,73 | 14,42 | 14,72 | 14,60 | 2.993.900 |
12 ene 2024 | 14,87 | 15,04 | 14,75 | 14,84 | 14,72 | 3.363.600 |
11 ene 2024 | 14,73 | 14,91 | 14,59 | 14,77 | 14,65 | 2.674.300 |
10 ene 2024 | 14,67 | 14,74 | 14,56 | 14,63 | 14,51 | 3.317.400 |
09 ene 2024 | 14,82 | 14,86 | 14,61 | 14,64 | 14,52 | 3.367.700 |
08 ene 2024 | 14,71 | 14,96 | 14,68 | 14,96 | 14,84 | 2.383.200 |
05 ene 2024 | 14,81 | 14,92 | 14,70 | 14,71 | 14,59 | 3.044.800 |
04 ene 2024 | 14,65 | 14,98 | 14,57 | 14,81 | 14,69 | 3.419.500 |
03 ene 2024 | 14,37 | 14,78 | 14,37 | 14,66 | 14,54 | 4.643.600 |
02 ene 2024 | 14,74 | 14,77 | 14,42 | 14,60 | 14,49 | 3.210.600 |
29 dic 2023 | 14,91 | 15,05 | 14,80 | 14,90 | 14,78 | 2.354.000 |
28 dic 2023 | 15,13 | 15,21 | 15,03 | 15,08 | 14,96 | 1.584.400 |
27 dic 2023 | 15,11 | 15,26 | 15,06 | 15,17 | 15,05 | 2.497.800 |
26 dic 2023 | 14,93 | 15,21 | 14,89 | 15,11 | 14,99 | 2.989.200 |
22 dic 2023 | 15,01 | 15,10 | 14,94 | 14,97 | 14,85 | 2.949.100 |
21 dic 2023 | 14,88 | 15,05 | 14,67 | 14,98 | 14,86 | 6.516.200 |
20 dic 2023 | 14,90 | 15,02 | 14,75 | 14,79 | 14,67 | 5.271.100 |
19 dic 2023 | 14,50 | 14,87 | 14,42 | 14,85 | 14,73 | 4.425.400 |
18 dic 2023 | 14,28 | 14,49 | 14,28 | 14,39 | 14,28 | 5.512.500 |
15 dic 2023 | 14,22 | 14,35 | 14,06 | 14,32 | 14,21 | 7.450.100 |
14 dic 2023 | 13,64 | 14,27 | 13,61 | 14,21 | 14,10 | 9.185.800 |
13 dic 2023 | 13,11 | 13,42 | 13,01 | 13,41 | 13,30 | 8.794.600 |
12 dic 2023 | 13,24 | 13,31 | 13,07 | 13,10 | 13,00 | 5.163.300 |
11 dic 2023 | 13,25 | 13,35 | 13,18 | 13,25 | 13,15 | 3.802.300 |
08 dic 2023 | 13,40 | 13,47 | 13,22 | 13,26 | 13,16 | 6.029.600 |
07 dic 2023 | 13,27 | 13,60 | 13,18 | 13,45 | 13,34 | 10.708.200 |
06 dic 2023 | 13,37 | 13,42 | 13,02 | 13,19 | 13,09 | 5.696.800 |
05 dic 2023 | 13,31 | 13,35 | 13,11 | 13,29 | 13,19 | 6.361.400 |
04 dic 2023 | 13,49 | 13,52 | 13,15 | 13,34 | 13,24 | 7.525.500 |
01 dic 2023 | 13,43 | 13,62 | 13,27 | 13,61 | 13,50 | 13.233.500 |
30 nov 2023 | 13,45 | 13,55 | 13,38 | 13,48 | 13,37 | 5.108.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |