Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21,78 | 23,13 | 21,78 | 22,35 | 22,35 | 70 |
27 jun 2024 | 21,53 | 22,14 | 21,53 | 22,10 | 22,10 | - |
26 jun 2024 | 21,20 | 21,94 | 21,20 | 21,73 | 21,73 | - |
25 jun 2024 | 21,50 | 21,51 | 21,30 | 21,42 | 21,42 | - |
24 jun 2024 | 21,05 | 21,31 | 20,98 | 21,30 | 21,30 | - |
21 jun 2024 | 21,82 | 21,82 | 21,69 | 21,69 | 21,69 | - |
20 jun 2024 | 21,57 | 21,71 | 21,43 | 21,71 | 21,71 | - |
19 jun 2024 | 21,27 | 21,64 | 21,17 | 21,52 | 21,52 | - |
18 jun 2024 | 21,21 | 21,82 | 21,21 | 21,30 | 21,30 | 701 |
17 jun 2024 | 21,05 | 21,62 | 21,05 | 21,34 | 21,34 | - |
14 jun 2024 | 22,50 | 22,50 | 20,96 | 21,34 | 21,34 | 120 |
13 jun 2024 | 22,59 | 22,59 | 22,20 | 22,24 | 22,24 | - |
12 jun 2024 | 22,98 | 22,98 | 22,57 | 22,66 | 22,66 | - |
11 jun 2024 | 23,03 | 23,67 | 23,03 | 23,15 | 23,15 | 221 |
10 jun 2024 | 23,76 | 23,76 | 23,02 | 23,12 | 23,12 | - |
07 jun 2024 | 22,32 | 23,62 | 22,32 | 23,62 | 23,62 | 500 |
06 jun 2024 | 21,69 | 22,54 | 21,69 | 22,32 | 22,32 | 46 |
05 jun 2024 | 21,72 | 22,03 | 21,72 | 22,03 | 22,03 | - |
04 jun 2024 | 22,11 | 22,16 | 22,04 | 22,06 | 22,06 | 20 |
03 jun 2024 | 21,62 | 22,67 | 21,62 | 22,51 | 22,51 | 1104 |
31 may 2024 | 20,61 | 22,13 | 20,61 | 22,13 | 22,13 | - |
30 may 2024 | 20,22 | 20,79 | 20,22 | 20,75 | 20,75 | - |
29 may 2024 | 21,18 | 21,18 | 20,24 | 20,24 | 20,24 | 390 |
28 may 2024 | 21,45 | 21,93 | 21,45 | 21,54 | 21,54 | 1130 |
27 may 2024 | 21,31 | 21,93 | 21,31 | 21,56 | 21,56 | 500 |
24 may 2024 | 21,25 | 21,51 | 21,25 | 21,51 | 21,51 | - |
23 may 2024 | 20,83 | 21,47 | 20,83 | 21,40 | 21,40 | - |
22 may 2024 | 21,06 | 21,40 | 21,01 | 21,19 | 21,19 | - |
21 may 2024 | 20,73 | 21,16 | 20,73 | 20,97 | 20,97 | - |
20 may 2024 | 20,24 | 20,89 | 20,24 | 20,74 | 20,74 | - |
17 may 2024 | 20,41 | 20,60 | 20,19 | 20,60 | 20,60 | - |
16 may 2024 | 20,22 | 20,50 | 20,22 | 20,38 | 20,38 | - |
15 may 2024 | 19,57 | 20,03 | 19,57 | 20,00 | 20,00 | - |
14 may 2024 | 19,06 | 19,39 | 18,93 | 19,26 | 19,26 | 320 |
13 may 2024 | 19,35 | 19,35 | 18,84 | 19,13 | 19,13 | - |
10 may 2024 | 19,66 | 19,66 | 19,37 | 19,39 | 19,39 | - |
09 may 2024 | 19,52 | 19,59 | 19,49 | 19,59 | 19,59 | - |
08 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
07 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
07 may 2024 | 4:1 Split de acciones | |||||
06 may 2024 | 18,94 | 19,29 | 18,94 | 19,29 | 19,29 | 56 |
03 may 2024 | 18,66 | 18,78 | 18,56 | 18,77 | 18,77 | - |
02 may 2024 | 18,55 | 18,68 | 18,20 | 18,59 | 18,59 | - |
30 abr 2024 | 19,51 | 19,71 | 18,25 | 18,25 | 18,25 | 4824 |
29 abr 2024 | 19,59 | 19,76 | 19,48 | 19,76 | 19,76 | - |
26 abr 2024 | 20,00 | 20,17 | 18,89 | 19,28 | 19,28 | - |
25 abr 2024 | 20,15 | 20,15 | 19,18 | 19,74 | 19,74 | 20 |
24 abr 2024 | 19,91 | 20,25 | 19,91 | 20,12 | 20,12 | - |
23 abr 2024 | 19,12 | 19,91 | 19,12 | 19,91 | 19,91 | - |
22 abr 2024 | 19,50 | 19,50 | 19,05 | 19,25 | 19,25 | - |
19 abr 2024 | 18,96 | 19,30 | 18,96 | 19,30 | 19,30 | 8 |
18 abr 2024 | 19,69 | 19,69 | 18,98 | 19,00 | 19,00 | - |
17 abr 2024 | 19,66 | 19,66 | 19,25 | 19,59 | 19,59 | - |
16 abr 2024 | 19,85 | 19,85 | 19,58 | 19,83 | 19,83 | - |
15 abr 2024 | 20,31 | 20,60 | 20,05 | 20,52 | 20,52 | 12 |
12 abr 2024 | 19,82 | 20,23 | 19,81 | 19,90 | 19,90 | 300 |
12 abr 2024 | 0.8 Dividendo | |||||
11 abr 2024 | 19,41 | 19,48 | 19,35 | 19,48 | 18,68 | 40 |
10 abr 2024 | 19,35 | 19,70 | 18,95 | 19,05 | 18,26 | - |
09 abr 2024 | 21,60 | 21,60 | 19,46 | 19,50 | 18,69 | 468 |
08 abr 2024 | 20,86 | 20,91 | 20,86 | 20,86 | 20,01 | - |
05 abr 2024 | 20,64 | 20,78 | 20,36 | 20,77 | 19,92 | 600 |
04 abr 2024 | 21,00 | 21,00 | 20,56 | 20,79 | 19,94 | 5436 |
03 abr 2024 | 20,44 | 20,90 | 20,44 | 20,90 | 20,04 | 960 |
02 abr 2024 | 20,85 | 20,85 | 20,43 | 20,43 | 19,60 | - |
28 mar 2024 | 20,82 | 20,95 | 20,58 | 20,58 | 19,73 | - |
27 mar 2024 | 21,15 | 21,17 | 20,85 | 20,93 | 20,08 | 1700 |
26 mar 2024 | 20,92 | 21,03 | 20,58 | 21,03 | 20,17 | 48 |
25 mar 2024 | 20,58 | 20,70 | 20,58 | 20,70 | 19,85 | 24 |
22 mar 2024 | 20,35 | 20,47 | 20,10 | 20,43 | 19,59 | 500 |
21 mar 2024 | 20,16 | 20,26 | 20,13 | 20,26 | 19,43 | 608 |
20 mar 2024 | 19,64 | 20,04 | 19,64 | 19,99 | 19,17 | - |
19 mar 2024 | 19,52 | 19,76 | 19,42 | 19,67 | 18,87 | 1280 |
18 mar 2024 | 19,56 | 19,63 | 19,19 | 19,63 | 18,82 | 444 |
15 mar 2024 | 18,99 | 19,26 | 18,99 | 19,26 | 18,47 | - |
14 mar 2024 | 18,82 | 19,24 | 18,82 | 19,24 | 18,45 | - |
13 mar 2024 | 19,19 | 19,19 | 18,69 | 18,80 | 18,03 | 920 |
12 mar 2024 | 18,81 | 19,00 | 18,81 | 19,00 | 18,21 | 80 |
11 mar 2024 | 18,48 | 18,93 | 18,19 | 18,89 | 18,11 | 500 |
08 mar 2024 | 18,47 | 18,67 | 18,47 | 18,50 | 17,74 | 1280 |
07 mar 2024 | 18,08 | 18,59 | 18,08 | 18,59 | 17,83 | - |
06 mar 2024 | 18,02 | 18,10 | 17,79 | 18,10 | 17,36 | 400 |
05 mar 2024 | 18,75 | 18,98 | 18,16 | 18,16 | 17,41 | 60 |
04 mar 2024 | 18,22 | 19,23 | 18,22 | 19,23 | 18,44 | 800 |
01 mar 2024 | 18,09 | 18,44 | 18,09 | 18,44 | 17,69 | - |
29 feb 2024 | 18,08 | 18,23 | 18,08 | 18,23 | 17,48 | - |
28 feb 2024 | 17,72 | 18,28 | 17,72 | 18,28 | 17,53 | 224 |
27 feb 2024 | 18,24 | 18,39 | 17,99 | 17,99 | 17,25 | 296 |
26 feb 2024 | 17,65 | 18,49 | 17,65 | 18,49 | 17,73 | 160 |
23 feb 2024 | 17,26 | 17,84 | 17,26 | 17,84 | 17,11 | - |
22 feb 2024 | 17,68 | 17,68 | 17,11 | 17,30 | 16,59 | 284 |
21 feb 2024 | 18,03 | 18,03 | 17,45 | 17,60 | 16,88 | 1740 |
20 feb 2024 | 17,66 | 17,92 | 17,66 | 17,92 | 17,18 | - |
19 feb 2024 | 17,78 | 17,81 | 17,50 | 17,81 | 17,07 | 1276 |
16 feb 2024 | 17,10 | 17,41 | 17,10 | 17,41 | 16,69 | 400 |
15 feb 2024 | 17,05 | 17,47 | 17,05 | 17,40 | 16,68 | - |
14 feb 2024 | 16,57 | 16,91 | 16,57 | 16,91 | 16,22 | - |
13 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,22 | - |
12 feb 2024 | 15,92 | 16,93 | 15,92 | 16,93 | 16,23 | 120 |
09 feb 2024 | 15,52 | 16,39 | 15,52 | 16,01 | 15,35 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |