Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19,26 | 19,57 | 18,87 | 19,09 | 19,09 | 325.403 |
02 may 2024 | 18,79 | 18,89 | 18,51 | 18,66 | 18,66 | 281.900 |
01 may 2024 | 18,24 | 19,03 | 18,22 | 18,43 | 18,43 | 174.900 |
30 abr 2024 | 18,50 | 18,64 | 18,22 | 18,24 | 18,24 | 199.100 |
29 abr 2024 | 18,34 | 18,75 | 18,27 | 18,74 | 18,74 | 244.400 |
26 abr 2024 | 18,42 | 18,68 | 18,18 | 18,21 | 18,21 | 232.600 |
25 abr 2024 | 18,74 | 18,74 | 18,33 | 18,39 | 18,39 | 235.200 |
24 abr 2024 | 18,92 | 19,03 | 18,77 | 19,02 | 19,02 | 208.300 |
23 abr 2024 | 19,14 | 19,47 | 19,10 | 19,13 | 19,13 | 159.800 |
22 abr 2024 | 19,16 | 19,24 | 18,82 | 19,14 | 19,14 | 379.700 |
19 abr 2024 | 18,47 | 19,10 | 18,47 | 18,96 | 18,96 | 467.400 |
18 abr 2024 | 18,33 | 18,70 | 18,17 | 18,54 | 18,54 | 437.800 |
17 abr 2024 | 18,21 | 18,57 | 18,12 | 18,26 | 18,26 | 469.700 |
16 abr 2024 | 18,35 | 18,35 | 17,91 | 18,09 | 18,09 | 417.500 |
15 abr 2024 | 19,16 | 19,27 | 18,29 | 18,50 | 18,50 | 415.900 |
12 abr 2024 | 19,20 | 19,30 | 18,88 | 19,08 | 19,08 | 456.300 |
11 abr 2024 | 19,55 | 19,60 | 19,07 | 19,31 | 19,31 | 621.900 |
10 abr 2024 | 20,00 | 20,18 | 19,37 | 19,52 | 19,52 | 511.700 |
09 abr 2024 | 20,02 | 21,05 | 20,02 | 21,05 | 21,05 | 295.800 |
08 abr 2024 | 20,15 | 20,26 | 19,86 | 19,99 | 19,99 | 162.900 |
05 abr 2024 | 19,66 | 19,97 | 19,41 | 19,93 | 19,93 | 457.800 |
04 abr 2024 | 20,27 | 20,50 | 19,54 | 19,64 | 19,64 | 185.000 |
03 abr 2024 | 19,36 | 19,97 | 19,26 | 19,92 | 19,92 | 374.100 |
02 abr 2024 | 19,79 | 19,79 | 19,14 | 19,47 | 19,47 | 538.700 |
01 abr 2024 | 20,62 | 20,62 | 19,94 | 20,10 | 20,10 | 271.300 |
28 mar 2024 | 20,35 | 20,78 | 20,33 | 20,60 | 20,60 | 372.400 |
27 mar 2024 | 19,99 | 20,23 | 19,93 | 20,18 | 20,18 | 326.100 |
27 mar 2024 | 0.177 Dividendo | |||||
26 mar 2024 | 20,61 | 20,61 | 19,82 | 19,85 | 19,67 | 281.000 |
25 mar 2024 | 20,61 | 20,90 | 20,31 | 20,32 | 20,14 | 244.400 |
22 mar 2024 | 21,16 | 21,16 | 20,47 | 20,63 | 20,45 | 267.300 |
21 mar 2024 | 20,93 | 21,83 | 20,92 | 21,09 | 20,90 | 497.100 |
20 mar 2024 | 19,78 | 20,95 | 19,78 | 20,80 | 20,61 | 544.900 |
19 mar 2024 | 19,77 | 20,17 | 19,54 | 19,96 | 19,78 | 639.600 |
18 mar 2024 | 19,64 | 20,03 | 19,50 | 19,76 | 19,58 | 420.200 |
15 mar 2024 | 19,59 | 20,06 | 19,49 | 19,68 | 19,50 | 785.800 |
14 mar 2024 | 20,18 | 20,19 | 19,62 | 19,86 | 19,68 | 262.000 |
13 mar 2024 | 20,39 | 20,52 | 20,19 | 20,26 | 20,08 | 175.100 |
12 mar 2024 | 20,68 | 20,68 | 20,19 | 20,43 | 20,25 | 179.100 |
11 mar 2024 | 21,13 | 21,27 | 20,77 | 20,83 | 20,64 | 141.800 |
08 mar 2024 | 20,75 | 21,41 | 20,50 | 21,18 | 20,99 | 468.800 |
07 mar 2024 | 20,37 | 20,55 | 20,04 | 20,35 | 20,17 | 291.300 |
06 mar 2024 | 20,49 | 20,68 | 20,24 | 20,47 | 20,29 | 152.800 |
05 mar 2024 | 20,40 | 21,05 | 20,25 | 20,30 | 20,12 | 408.400 |
04 mar 2024 | 20,80 | 20,90 | 20,18 | 20,60 | 20,42 | 266.400 |
01 mar 2024 | 20,16 | 20,87 | 19,86 | 20,84 | 20,65 | 422.200 |
29 feb 2024 | 19,98 | 20,53 | 19,92 | 20,12 | 19,94 | 393.800 |
28 feb 2024 | 19,50 | 20,04 | 19,50 | 19,54 | 19,37 | 382.700 |
27 feb 2024 | 20,00 | 20,10 | 19,62 | 19,77 | 19,59 | 338.100 |
26 feb 2024 | 20,05 | 20,18 | 19,52 | 19,66 | 19,48 | 331.800 |
23 feb 2024 | 20,17 | 20,50 | 20,00 | 20,24 | 20,06 | 139.800 |
22 feb 2024 | 20,61 | 20,82 | 20,24 | 20,28 | 20,10 | 247.000 |
21 feb 2024 | 20,81 | 21,11 | 20,73 | 20,74 | 20,56 | 324.100 |
20 feb 2024 | 20,90 | 21,25 | 20,81 | 20,96 | 20,77 | 228.700 |
16 feb 2024 | 21,01 | 21,47 | 20,74 | 21,24 | 21,05 | 286.000 |
15 feb 2024 | 20,55 | 21,67 | 20,55 | 21,51 | 21,32 | 832.900 |
14 feb 2024 | 19,90 | 20,45 | 19,48 | 20,16 | 19,98 | 554.900 |
13 feb 2024 | 19,97 | 20,20 | 19,17 | 19,61 | 19,44 | 490.800 |
12 feb 2024 | 20,75 | 21,25 | 20,65 | 20,83 | 20,64 | 282.000 |
09 feb 2024 | 20,71 | 20,73 | 20,35 | 20,58 | 20,40 | 302.000 |
08 feb 2024 | 20,21 | 20,80 | 20,09 | 20,60 | 20,42 | 207.300 |
07 feb 2024 | 20,53 | 20,53 | 20,09 | 20,22 | 20,04 | 383.300 |
06 feb 2024 | 20,43 | 20,72 | 20,32 | 20,46 | 20,28 | 355.400 |
05 feb 2024 | 20,25 | 20,89 | 20,10 | 20,51 | 20,33 | 399.300 |
02 feb 2024 | 20,66 | 20,86 | 20,18 | 20,68 | 20,50 | 391.900 |
01 feb 2024 | 19,99 | 20,98 | 19,91 | 20,97 | 20,78 | 415.600 |
31 ene 2024 | 20,49 | 20,70 | 19,76 | 19,86 | 19,68 | 359.800 |
30 ene 2024 | 20,70 | 20,81 | 20,31 | 20,41 | 20,23 | 203.200 |
29 ene 2024 | 20,53 | 20,98 | 20,30 | 20,97 | 20,78 | 263.700 |
26 ene 2024 | 20,75 | 21,08 | 20,52 | 20,52 | 20,34 | 221.600 |
25 ene 2024 | 20,99 | 21,13 | 20,46 | 20,55 | 20,37 | 204.400 |
24 ene 2024 | 21,66 | 21,66 | 20,38 | 20,49 | 20,31 | 224.300 |
23 ene 2024 | 22,17 | 22,26 | 20,92 | 21,21 | 21,02 | 314.900 |
22 ene 2024 | 20,45 | 21,43 | 20,44 | 21,10 | 20,91 | 347.400 |
19 ene 2024 | 19,62 | 20,36 | 19,35 | 20,27 | 20,09 | 361.000 |
18 ene 2024 | 20,05 | 20,05 | 19,24 | 19,51 | 19,34 | 318.100 |
17 ene 2024 | 20,97 | 20,99 | 19,61 | 19,91 | 19,73 | 473.000 |
16 ene 2024 | 21,69 | 21,96 | 21,45 | 21,53 | 21,34 | 342.200 |
12 ene 2024 | 22,28 | 22,42 | 21,84 | 22,05 | 21,85 | 247.500 |
11 ene 2024 | 22,42 | 22,42 | 21,56 | 21,79 | 21,60 | 447.000 |
10 ene 2024 | 22,60 | 22,83 | 22,34 | 22,41 | 22,21 | 353.600 |
09 ene 2024 | 22,81 | 22,81 | 22,42 | 22,70 | 22,50 | 474.900 |
08 ene 2024 | 22,70 | 23,20 | 22,70 | 23,14 | 22,93 | 368.800 |
05 ene 2024 | 22,77 | 23,21 | 22,54 | 22,82 | 22,62 | 217.300 |
04 ene 2024 | 23,45 | 23,50 | 22,93 | 23,10 | 22,89 | 277.600 |
03 ene 2024 | 23,32 | 23,46 | 22,57 | 23,02 | 22,81 | 332.300 |
02 ene 2024 | 23,40 | 24,03 | 23,30 | 23,70 | 23,49 | 289.900 |
29 dic 2023 | 23,61 | 23,74 | 23,14 | 23,40 | 23,19 | 468.800 |
28 dic 2023 | 23,00 | 23,73 | 23,00 | 23,73 | 23,52 | 499.400 |
28 dic 2023 | 0.177 Dividendo | |||||
27 dic 2023 | 22,84 | 23,55 | 22,79 | 23,23 | 22,85 | 346.800 |
26 dic 2023 | 22,65 | 22,88 | 22,43 | 22,82 | 22,44 | 172.200 |
22 dic 2023 | 22,68 | 23,12 | 22,29 | 22,43 | 22,06 | 200.000 |
21 dic 2023 | 22,53 | 22,60 | 22,15 | 22,55 | 22,18 | 247.000 |
20 dic 2023 | 22,50 | 22,99 | 22,11 | 22,15 | 21,79 | 330.900 |
19 dic 2023 | 23,00 | 23,20 | 22,67 | 22,69 | 22,32 | 470.200 |
18 dic 2023 | 22,83 | 23,29 | 22,58 | 22,70 | 22,33 | 532.500 |
15 dic 2023 | 23,53 | 23,68 | 22,35 | 22,81 | 22,43 | 1.648.200 |
14 dic 2023 | 23,04 | 23,90 | 22,96 | 23,58 | 23,19 | 773.300 |
13 dic 2023 | 21,12 | 22,50 | 20,65 | 22,17 | 21,80 | 554.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |