Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,98 | 19,11 | 18,87 | 19,00 | 19,00 | 1.107.196 |
02 may 2024 | 18,30 | 18,59 | 18,11 | 18,58 | 18,58 | 912.300 |
01 may 2024 | 17,70 | 18,11 | 17,70 | 17,79 | 17,79 | 851.000 |
30 abr 2024 | 17,78 | 17,87 | 17,52 | 17,56 | 17,56 | 1.365.500 |
29 abr 2024 | 18,64 | 18,89 | 18,54 | 18,80 | 18,80 | 1.477.900 |
26 abr 2024 | 18,28 | 18,36 | 18,21 | 18,31 | 18,31 | 964.800 |
25 abr 2024 | 18,19 | 18,26 | 17,97 | 18,15 | 18,15 | 1.162.500 |
24 abr 2024 | 18,66 | 18,67 | 18,41 | 18,64 | 18,64 | 633.700 |
23 abr 2024 | 18,57 | 18,83 | 18,54 | 18,70 | 18,70 | 765.100 |
22 abr 2024 | 18,40 | 18,58 | 18,27 | 18,45 | 18,45 | 965.000 |
19 abr 2024 | 18,00 | 18,17 | 18,00 | 18,13 | 18,13 | 1.007.500 |
18 abr 2024 | 17,84 | 18,21 | 17,78 | 18,05 | 18,05 | 911.900 |
17 abr 2024 | 17,62 | 17,72 | 17,32 | 17,64 | 17,64 | 1.537.200 |
16 abr 2024 | 17,22 | 17,36 | 17,12 | 17,26 | 17,26 | 1.369.600 |
15 abr 2024 | 18,01 | 18,01 | 17,55 | 17,67 | 17,67 | 1.615.200 |
12 abr 2024 | 17,64 | 17,78 | 17,51 | 17,52 | 17,52 | 1.365.900 |
11 abr 2024 | 18,14 | 18,18 | 17,91 | 18,06 | 18,06 | 948.500 |
10 abr 2024 | 18,15 | 18,18 | 17,82 | 17,96 | 17,96 | 720.600 |
09 abr 2024 | 18,60 | 18,65 | 18,36 | 18,46 | 18,46 | 735.700 |
08 abr 2024 | 18,27 | 18,43 | 18,24 | 18,33 | 18,33 | 974.300 |
05 abr 2024 | 18,19 | 18,35 | 18,13 | 18,26 | 18,26 | 924.600 |
04 abr 2024 | 18,67 | 18,73 | 18,17 | 18,18 | 18,18 | 1.067.700 |
03 abr 2024 | 18,26 | 18,48 | 18,12 | 18,40 | 18,40 | 852.100 |
02 abr 2024 | 18,75 | 18,79 | 18,52 | 18,59 | 18,59 | 2.243.600 |
01 abr 2024 | 19,24 | 19,24 | 18,93 | 18,99 | 18,99 | 1.280.400 |
01 abr 2024 | 0.284 Dividendo | |||||
28 mar 2024 | 19,37 | 19,45 | 19,08 | 19,27 | 18,99 | 2.328.700 |
27 mar 2024 | 19,09 | 19,33 | 19,03 | 19,30 | 19,02 | 1.518.300 |
26 mar 2024 | 19,37 | 19,46 | 19,19 | 19,21 | 18,93 | 1.095.500 |
25 mar 2024 | 19,65 | 19,81 | 19,64 | 19,64 | 19,35 | 729.100 |
22 mar 2024 | 19,59 | 19,86 | 19,59 | 19,86 | 19,57 | 994.000 |
21 mar 2024 | 19,46 | 19,68 | 19,38 | 19,41 | 19,12 | 983.600 |
20 mar 2024 | 18,72 | 19,33 | 18,60 | 19,25 | 18,97 | 1.636.000 |
19 mar 2024 | 19,91 | 20,09 | 19,89 | 20,02 | 19,72 | 620.500 |
18 mar 2024 | 20,23 | 20,25 | 20,09 | 20,10 | 19,80 | 567.000 |
15 mar 2024 | 20,53 | 20,62 | 20,36 | 20,51 | 20,21 | 751.500 |
14 mar 2024 | 20,84 | 20,88 | 20,39 | 20,49 | 20,19 | 1.391.400 |
13 mar 2024 | 20,91 | 21,05 | 20,87 | 20,99 | 20,68 | 447.800 |
12 mar 2024 | 21,26 | 21,27 | 20,91 | 20,98 | 20,67 | 655.800 |
11 mar 2024 | 20,18 | 20,54 | 20,18 | 20,53 | 20,23 | 464.700 |
08 mar 2024 | 20,53 | 20,59 | 20,25 | 20,31 | 20,01 | 428.500 |
07 mar 2024 | 20,22 | 20,42 | 20,11 | 20,34 | 20,04 | 546.400 |
06 mar 2024 | 19,81 | 19,83 | 19,63 | 19,67 | 19,38 | 697.700 |
05 mar 2024 | 19,47 | 19,62 | 19,42 | 19,48 | 19,19 | 703.400 |
04 mar 2024 | 19,82 | 19,97 | 19,67 | 19,88 | 19,59 | 548.600 |
01 mar 2024 | 19,88 | 20,19 | 19,80 | 20,12 | 19,82 | 681.900 |
29 feb 2024 | 20,31 | 20,35 | 19,93 | 20,11 | 19,81 | 708.800 |
28 feb 2024 | 20,39 | 20,46 | 20,20 | 20,21 | 19,91 | 558.400 |
27 feb 2024 | 20,83 | 20,88 | 20,72 | 20,79 | 20,48 | 825.000 |
26 feb 2024 | 21,09 | 21,12 | 20,88 | 20,93 | 20,62 | 564.000 |
23 feb 2024 | 20,93 | 21,23 | 20,90 | 21,16 | 20,85 | 649.300 |
22 feb 2024 | 21,12 | 21,33 | 21,03 | 21,26 | 20,95 | 600.000 |
21 feb 2024 | 21,11 | 21,24 | 21,04 | 21,23 | 20,92 | 695.800 |
20 feb 2024 | 20,86 | 21,02 | 20,84 | 20,95 | 20,64 | 719.700 |
16 feb 2024 | 21,32 | 21,42 | 21,21 | 21,26 | 20,95 | 632.800 |
15 feb 2024 | 20,48 | 20,80 | 20,48 | 20,76 | 20,45 | 589.300 |
14 feb 2024 | 20,14 | 20,29 | 20,08 | 20,28 | 19,98 | 749.800 |
13 feb 2024 | 20,40 | 20,45 | 19,86 | 20,02 | 19,72 | 827.400 |
12 feb 2024 | 20,54 | 20,93 | 20,54 | 20,85 | 20,54 | 949.600 |
09 feb 2024 | 20,64 | 20,69 | 20,39 | 20,54 | 20,24 | 592.500 |
08 feb 2024 | 20,89 | 21,10 | 20,82 | 21,00 | 20,69 | 1.149.200 |
07 feb 2024 | 21,21 | 21,35 | 21,00 | 21,35 | 21,04 | 1.038.900 |
06 feb 2024 | 21,23 | 21,60 | 21,18 | 21,55 | 21,23 | 683.200 |
05 feb 2024 | 20,62 | 20,74 | 20,43 | 20,67 | 20,37 | 534.500 |
02 feb 2024 | 20,84 | 20,90 | 20,56 | 20,74 | 20,43 | 502.900 |
01 feb 2024 | 20,91 | 20,93 | 20,50 | 20,89 | 20,58 | 630.900 |
31 ene 2024 | 21,12 | 21,13 | 20,67 | 20,68 | 20,38 | 697.700 |
30 ene 2024 | 21,11 | 21,31 | 21,04 | 21,24 | 20,93 | 677.600 |
29 ene 2024 | 21,44 | 21,47 | 21,13 | 21,45 | 21,13 | 652.400 |
26 ene 2024 | 21,98 | 22,07 | 21,80 | 21,87 | 21,55 | 1.460.300 |
25 ene 2024 | 21,47 | 21,58 | 21,29 | 21,57 | 21,25 | 1.271.700 |
24 ene 2024 | 21,45 | 21,60 | 21,31 | 21,31 | 21,00 | 801.000 |
23 ene 2024 | 20,87 | 21,07 | 20,84 | 21,07 | 20,76 | 679.600 |
22 ene 2024 | 20,37 | 20,57 | 20,34 | 20,45 | 20,15 | 876.700 |
19 ene 2024 | 20,13 | 20,49 | 20,06 | 20,47 | 20,17 | 852.600 |
18 ene 2024 | 20,07 | 20,26 | 19,95 | 20,23 | 19,93 | 1.477.500 |
17 ene 2024 | 19,91 | 19,95 | 19,68 | 19,80 | 19,51 | 1.010.000 |
16 ene 2024 | 20,58 | 20,63 | 20,39 | 20,52 | 20,22 | 942.400 |
12 ene 2024 | 21,39 | 21,51 | 21,15 | 21,20 | 20,89 | 653.900 |
11 ene 2024 | 21,61 | 21,65 | 21,13 | 21,33 | 21,02 | 823.400 |
10 ene 2024 | 21,55 | 21,65 | 21,46 | 21,63 | 21,31 | 455.600 |
09 ene 2024 | 21,57 | 21,69 | 21,49 | 21,57 | 21,25 | 554.700 |
08 ene 2024 | 21,48 | 21,81 | 21,45 | 21,79 | 21,47 | 1.100.800 |
05 ene 2024 | 21,08 | 21,34 | 21,03 | 21,09 | 20,78 | 1.276.400 |
04 ene 2024 | 21,28 | 21,41 | 21,21 | 21,23 | 20,92 | 679.600 |
03 ene 2024 | 21,05 | 21,38 | 21,01 | 21,29 | 20,98 | 895.200 |
02 ene 2024 | 21,74 | 21,85 | 21,62 | 21,66 | 21,34 | 771.300 |
29 dic 2023 | 22,48 | 22,50 | 22,29 | 22,45 | 22,12 | 430.400 |
28 dic 2023 | 22,36 | 22,52 | 22,35 | 22,39 | 22,06 | 351.300 |
27 dic 2023 | 22,33 | 22,41 | 22,29 | 22,38 | 22,05 | 365.400 |
26 dic 2023 | 22,10 | 22,26 | 22,09 | 22,22 | 21,89 | 251.600 |
22 dic 2023 | 22,06 | 22,26 | 21,98 | 22,09 | 21,76 | 328.600 |
21 dic 2023 | 22,13 | 22,24 | 21,95 | 22,23 | 21,90 | 509.500 |
20 dic 2023 | 22,06 | 22,16 | 21,71 | 21,72 | 21,40 | 512.700 |
19 dic 2023 | 21,96 | 22,23 | 21,95 | 22,09 | 21,76 | 558.300 |
18 dic 2023 | 22,04 | 22,04 | 21,83 | 21,93 | 21,61 | 582.700 |
15 dic 2023 | 22,40 | 22,46 | 22,08 | 22,08 | 21,75 | 843.500 |
14 dic 2023 | 22,69 | 22,93 | 22,58 | 22,63 | 22,30 | 1.071.700 |
13 dic 2023 | 21,78 | 22,25 | 21,59 | 22,25 | 21,92 | 743.600 |
12 dic 2023 | 22,29 | 22,30 | 22,12 | 22,20 | 21,87 | 573.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |