Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 18,90 | 19,03 | 18,74 | 18,75 | 18,75 | 7.868.600 |
29 abr 2024 | 18,99 | 19,11 | 18,97 | 19,07 | 19,07 | 3.283.800 |
26 abr 2024 | 18,90 | 19,05 | 18,85 | 18,86 | 18,86 | 3.821.700 |
25 abr 2024 | 18,79 | 18,90 | 18,67 | 18,87 | 18,87 | 3.075.300 |
24 abr 2024 | 18,90 | 19,01 | 18,74 | 18,96 | 18,96 | 3.392.000 |
23 abr 2024 | 18,81 | 19,04 | 18,80 | 18,96 | 18,96 | 3.170.200 |
22 abr 2024 | 18,71 | 18,84 | 18,58 | 18,80 | 18,80 | 3.942.800 |
19 abr 2024 | 18,58 | 18,72 | 18,55 | 18,66 | 18,66 | 3.419.400 |
18 abr 2024 | 18,60 | 18,64 | 18,45 | 18,55 | 18,55 | 4.314.400 |
17 abr 2024 | 18,61 | 18,71 | 18,52 | 18,53 | 18,53 | 5.878.600 |
16 abr 2024 | 18,88 | 18,88 | 18,61 | 18,67 | 18,67 | 4.036.500 |
15 abr 2024 | 19,35 | 19,37 | 18,83 | 18,93 | 18,93 | 4.691.000 |
12 abr 2024 | 19,35 | 19,38 | 19,16 | 19,25 | 19,25 | 4.203.300 |
11 abr 2024 | 19,51 | 19,56 | 19,26 | 19,43 | 19,43 | 4.099.300 |
10 abr 2024 | 19,67 | 19,68 | 19,28 | 19,38 | 19,38 | 5.004.300 |
09 abr 2024 | 20,00 | 20,20 | 19,98 | 20,20 | 20,20 | 3.817.100 |
08 abr 2024 | 19,77 | 19,95 | 19,75 | 19,92 | 19,92 | 6.075.700 |
05 abr 2024 | 19,56 | 19,75 | 19,51 | 19,71 | 19,71 | 3.656.400 |
04 abr 2024 | 19,90 | 19,99 | 19,55 | 19,60 | 19,60 | 4.558.900 |
03 abr 2024 | 19,68 | 19,77 | 19,61 | 19,74 | 19,74 | 3.651.200 |
02 abr 2024 | 19,84 | 19,84 | 19,66 | 19,74 | 19,74 | 5.836.700 |
01 abr 2024 | 20,34 | 20,34 | 19,95 | 19,98 | 19,98 | 3.024.300 |
28 mar 2024 | 20,22 | 20,37 | 20,22 | 20,30 | 20,30 | 2.897.700 |
27 mar 2024 | 19,82 | 20,17 | 19,82 | 20,17 | 20,17 | 3.114.100 |
26 mar 2024 | 19,77 | 19,80 | 19,64 | 19,64 | 19,64 | 2.667.900 |
25 mar 2024 | 19,87 | 19,95 | 19,74 | 19,76 | 19,76 | 2.821.100 |
22 mar 2024 | 20,09 | 20,14 | 19,82 | 19,85 | 19,85 | 2.470.700 |
21 mar 2024 | 20,04 | 20,18 | 19,96 | 20,07 | 20,07 | 4.036.600 |
20 mar 2024 | 19,75 | 20,02 | 19,65 | 20,00 | 20,00 | 4.044.500 |
20 mar 2024 | 0.107 Dividendo | |||||
19 mar 2024 | 19,94 | 20,02 | 19,83 | 19,98 | 19,87 | 2.445.800 |
18 mar 2024 | 19,98 | 20,06 | 19,92 | 19,95 | 19,84 | 3.656.200 |
15 mar 2024 | 19,82 | 20,04 | 19,80 | 19,95 | 19,84 | 4.346.100 |
14 mar 2024 | 20,23 | 20,27 | 19,84 | 20,01 | 19,90 | 2.383.600 |
13 mar 2024 | 20,40 | 20,52 | 20,26 | 20,33 | 20,22 | 2.432.000 |
12 mar 2024 | 20,44 | 20,52 | 20,27 | 20,42 | 20,31 | 1.762.900 |
11 mar 2024 | 20,56 | 20,66 | 20,41 | 20,50 | 20,39 | 2.028.000 |
08 mar 2024 | 20,53 | 20,65 | 20,49 | 20,56 | 20,45 | 1.963.600 |
07 mar 2024 | 20,43 | 20,48 | 20,25 | 20,35 | 20,24 | 3.956.600 |
06 mar 2024 | 20,38 | 20,41 | 20,23 | 20,34 | 20,23 | 1.932.800 |
05 mar 2024 | 20,39 | 20,53 | 20,16 | 20,25 | 20,14 | 2.190.000 |
04 mar 2024 | 20,19 | 20,49 | 20,08 | 20,49 | 20,38 | 2.842.500 |
01 mar 2024 | 20,01 | 20,26 | 19,80 | 20,25 | 20,14 | 3.872.100 |
29 feb 2024 | 20,01 | 20,15 | 19,96 | 20,04 | 19,93 | 4.665.400 |
28 feb 2024 | 19,58 | 20,00 | 19,56 | 19,88 | 19,77 | 2.185.800 |
27 feb 2024 | 19,79 | 19,86 | 19,62 | 19,68 | 19,57 | 2.908.500 |
26 feb 2024 | 19,85 | 19,94 | 19,63 | 19,65 | 19,54 | 2.960.500 |
23 feb 2024 | 19,94 | 20,01 | 19,85 | 19,88 | 19,77 | 2.749.300 |
22 feb 2024 | 19,91 | 19,98 | 19,84 | 19,92 | 19,81 | 2.188.700 |
21 feb 2024 | 19,78 | 19,90 | 19,73 | 19,88 | 19,77 | 2.555.300 |
20 feb 2024 | 19,67 | 19,83 | 19,58 | 19,76 | 19,65 | 3.422.200 |
16 feb 2024 | 19,71 | 19,88 | 19,59 | 19,78 | 19,67 | 3.930.600 |
15 feb 2024 | 19,67 | 19,96 | 19,67 | 19,94 | 19,83 | 2.868.600 |
14 feb 2024 | 19,48 | 19,64 | 19,38 | 19,53 | 19,43 | 3.492.600 |
13 feb 2024 | 19,33 | 19,40 | 19,12 | 19,40 | 19,30 | 4.292.100 |
12 feb 2024 | 19,83 | 19,94 | 19,73 | 19,78 | 19,67 | 3.542.500 |
09 feb 2024 | 19,77 | 19,83 | 19,58 | 19,81 | 19,70 | 2.844.700 |
08 feb 2024 | 19,57 | 19,83 | 19,55 | 19,78 | 19,67 | 3.072.200 |
07 feb 2024 | 19,67 | 19,73 | 19,50 | 19,61 | 19,50 | 5.208.900 |
06 feb 2024 | 19,42 | 19,68 | 19,34 | 19,66 | 19,55 | 3.010.300 |
05 feb 2024 | 19,51 | 19,54 | 19,33 | 19,39 | 19,29 | 3.520.400 |
02 feb 2024 | 19,81 | 19,91 | 19,46 | 19,76 | 19,65 | 4.820.600 |
01 feb 2024 | 19,64 | 20,05 | 19,55 | 20,05 | 19,94 | 4.015.200 |
31 ene 2024 | 19,92 | 20,06 | 19,62 | 19,69 | 19,58 | 4.151.800 |
30 ene 2024 | 19,94 | 20,02 | 19,80 | 19,86 | 19,75 | 1.926.300 |
29 ene 2024 | 19,91 | 20,07 | 19,86 | 20,04 | 19,93 | 3.168.400 |
26 ene 2024 | 20,02 | 20,07 | 19,87 | 19,89 | 19,78 | 6.817.200 |
25 ene 2024 | 19,98 | 20,09 | 19,89 | 19,99 | 19,88 | 3.335.400 |
24 ene 2024 | 20,24 | 20,25 | 19,73 | 19,75 | 19,64 | 5.316.500 |
23 ene 2024 | 20,25 | 20,31 | 19,97 | 20,05 | 19,94 | 2.457.900 |
22 ene 2024 | 20,17 | 20,37 | 20,09 | 20,19 | 20,08 | 5.132.200 |
19 ene 2024 | 19,91 | 20,16 | 19,76 | 20,09 | 19,98 | 2.638.800 |
18 ene 2024 | 20,01 | 20,08 | 19,71 | 19,84 | 19,73 | 2.375.800 |
17 ene 2024 | 20,13 | 20,35 | 19,78 | 19,99 | 19,88 | 5.652.300 |
16 ene 2024 | 20,40 | 20,50 | 20,30 | 20,38 | 20,27 | 2.974.100 |
12 ene 2024 | 20,58 | 20,64 | 20,40 | 20,53 | 20,42 | 1.937.500 |
11 ene 2024 | 20,48 | 20,51 | 20,28 | 20,36 | 20,25 | 3.349.600 |
10 ene 2024 | 20,55 | 20,66 | 20,49 | 20,57 | 20,46 | 2.192.200 |
09 ene 2024 | 20,50 | 20,61 | 20,37 | 20,52 | 20,41 | 3.485.500 |
08 ene 2024 | 20,35 | 20,69 | 20,32 | 20,67 | 20,56 | 2.690.200 |
05 ene 2024 | 20,28 | 20,55 | 20,16 | 20,38 | 20,27 | 1.679.900 |
04 ene 2024 | 20,41 | 20,56 | 20,31 | 20,41 | 20,30 | 1.893.600 |
03 ene 2024 | 20,74 | 20,74 | 20,41 | 20,45 | 20,34 | 2.857.500 |
02 ene 2024 | 20,63 | 20,95 | 20,58 | 20,93 | 20,82 | 2.959.000 |
29 dic 2023 | 20,82 | 20,90 | 20,69 | 20,71 | 20,60 | 3.286.300 |
28 dic 2023 | 20,76 | 20,95 | 20,76 | 20,95 | 20,84 | 1.860.200 |
27 dic 2023 | 20,72 | 20,83 | 20,64 | 20,81 | 20,70 | 2.695.400 |
26 dic 2023 | 20,56 | 20,77 | 20,53 | 20,72 | 20,61 | 1.431.700 |
22 dic 2023 | 20,57 | 20,72 | 20,46 | 20,56 | 20,45 | 2.895.300 |
21 dic 2023 | 20,46 | 20,53 | 20,26 | 20,48 | 20,37 | 2.493.400 |
20 dic 2023 | 20,54 | 20,72 | 20,30 | 20,32 | 20,21 | 3.289.900 |
19 dic 2023 | 20,47 | 20,61 | 20,47 | 20,56 | 20,45 | 2.335.200 |
18 dic 2023 | 20,55 | 20,58 | 20,38 | 20,41 | 20,30 | 3.047.400 |
15 dic 2023 | 20,68 | 20,71 | 20,30 | 20,45 | 20,34 | 4.868.100 |
14 dic 2023 | 20,55 | 20,88 | 20,55 | 20,75 | 20,64 | 3.655.600 |
13 dic 2023 | 19,51 | 20,27 | 19,45 | 20,19 | 20,08 | 3.643.200 |
12 dic 2023 | 19,47 | 19,54 | 19,36 | 19,47 | 19,37 | 2.597.500 |
11 dic 2023 | 19,38 | 19,52 | 19,35 | 19,49 | 19,39 | 1.929.700 |
08 dic 2023 | 19,39 | 19,49 | 19,23 | 19,44 | 19,34 | 1.937.300 |
07 dic 2023 | 19,40 | 19,54 | 19,34 | 19,48 | 19,38 | 2.177.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |