Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 17,98 | 18,11 | 17,80 | 18,08 | 18,08 | 321.926 |
08 may 2024 | 17,62 | 17,97 | 17,62 | 17,91 | 17,91 | 235.600 |
07 may 2024 | 18,01 | 18,12 | 17,81 | 17,83 | 17,83 | 228.700 |
06 may 2024 | 18,06 | 18,20 | 17,92 | 17,96 | 17,96 | 274.200 |
03 may 2024 | 18,07 | 18,18 | 17,76 | 17,98 | 17,98 | 315.400 |
02 may 2024 | 17,52 | 17,78 | 17,46 | 17,70 | 17,70 | 318.300 |
01 may 2024 | 17,25 | 17,68 | 17,15 | 17,33 | 17,33 | 363.700 |
30 abr 2024 | 17,26 | 17,44 | 17,08 | 17,09 | 17,09 | 416.300 |
29 abr 2024 | 17,66 | 17,72 | 17,49 | 17,51 | 17,51 | 404.700 |
26 abr 2024 | 17,63 | 17,97 | 17,47 | 17,50 | 17,50 | 460.800 |
25 abr 2024 | 17,50 | 17,94 | 17,04 | 17,85 | 17,85 | 571.700 |
24 abr 2024 | 18,00 | 18,62 | 17,84 | 18,23 | 18,23 | 694.000 |
23 abr 2024 | 18,48 | 19,00 | 18,46 | 18,81 | 18,81 | 372.900 |
22 abr 2024 | 18,39 | 18,76 | 18,35 | 18,49 | 18,49 | 314.600 |
19 abr 2024 | 17,60 | 18,44 | 17,47 | 18,40 | 18,40 | 534.600 |
18 abr 2024 | 17,46 | 17,79 | 17,43 | 17,69 | 17,69 | 436.600 |
17 abr 2024 | 17,71 | 17,78 | 17,44 | 17,46 | 17,46 | 339.300 |
16 abr 2024 | 17,73 | 17,83 | 17,49 | 17,49 | 17,49 | 312.200 |
15 abr 2024 | 18,18 | 18,36 | 17,65 | 17,81 | 17,81 | 414.400 |
12 abr 2024 | 17,92 | 18,17 | 17,89 | 18,13 | 18,13 | 312.700 |
11 abr 2024 | 18,24 | 18,32 | 17,92 | 18,17 | 18,17 | 353.900 |
10 abr 2024 | 18,74 | 18,76 | 17,96 | 18,14 | 18,14 | 475.300 |
09 abr 2024 | 19,24 | 19,50 | 19,19 | 19,48 | 19,48 | 183.400 |
08 abr 2024 | 19,06 | 19,36 | 19,00 | 19,20 | 19,20 | 216.300 |
05 abr 2024 | 18,83 | 19,07 | 18,71 | 18,95 | 18,95 | 412.200 |
04 abr 2024 | 18,92 | 19,23 | 18,82 | 18,96 | 18,96 | 546.800 |
03 abr 2024 | 18,74 | 19,06 | 18,74 | 18,79 | 18,79 | 351.600 |
02 abr 2024 | 19,06 | 19,21 | 18,75 | 18,97 | 18,97 | 522.900 |
01 abr 2024 | 19,55 | 19,55 | 19,15 | 19,29 | 19,29 | 569.700 |
28 mar 2024 | 19,26 | 19,54 | 19,21 | 19,46 | 19,46 | 672.700 |
27 mar 2024 | 18,67 | 19,35 | 18,67 | 19,34 | 19,34 | 362.500 |
26 mar 2024 | 18,74 | 18,74 | 18,34 | 18,48 | 18,48 | 259.500 |
25 mar 2024 | 18,72 | 18,92 | 18,54 | 18,65 | 18,65 | 234.800 |
22 mar 2024 | 19,14 | 19,24 | 18,62 | 18,66 | 18,66 | 354.500 |
21 mar 2024 | 18,90 | 19,25 | 18,82 | 19,06 | 19,06 | 401.300 |
20 mar 2024 | 18,15 | 19,13 | 18,06 | 18,84 | 18,84 | 415.100 |
19 mar 2024 | 18,14 | 18,35 | 18,09 | 18,15 | 18,15 | 619.000 |
18 mar 2024 | 18,42 | 18,43 | 18,09 | 18,13 | 18,13 | 549.500 |
15 mar 2024 | 17,98 | 18,46 | 17,98 | 18,41 | 18,41 | 1.408.800 |
14 mar 2024 | 18,58 | 18,75 | 17,95 | 18,07 | 18,07 | 458.100 |
14 mar 2024 | 0.21 Dividendo | |||||
13 mar 2024 | 19,07 | 19,30 | 18,82 | 18,92 | 18,71 | 323.500 |
12 mar 2024 | 19,52 | 19,52 | 19,13 | 19,16 | 18,95 | 416.100 |
11 mar 2024 | 19,57 | 19,73 | 19,51 | 19,58 | 19,36 | 357.100 |
08 mar 2024 | 20,00 | 20,10 | 19,63 | 19,72 | 19,50 | 369.800 |
07 mar 2024 | 20,15 | 20,26 | 19,66 | 19,72 | 19,50 | 406.400 |
06 mar 2024 | 19,76 | 20,39 | 19,34 | 19,91 | 19,69 | 760.400 |
05 mar 2024 | 18,73 | 19,78 | 18,57 | 19,78 | 19,56 | 643.100 |
04 mar 2024 | 19,01 | 19,39 | 18,77 | 18,78 | 18,57 | 624.400 |
01 mar 2024 | 19,09 | 19,11 | 18,68 | 19,05 | 18,84 | 429.900 |
29 feb 2024 | 19,32 | 19,65 | 18,98 | 19,20 | 18,99 | 835.400 |
28 feb 2024 | 18,91 | 19,19 | 18,85 | 18,94 | 18,73 | 640.000 |
27 feb 2024 | 18,98 | 19,20 | 18,68 | 19,07 | 18,86 | 739.300 |
26 feb 2024 | 18,75 | 18,97 | 18,65 | 18,93 | 18,72 | 756.000 |
23 feb 2024 | 18,80 | 19,12 | 18,67 | 18,91 | 18,70 | 394.000 |
22 feb 2024 | 18,67 | 18,86 | 18,55 | 18,80 | 18,59 | 534.500 |
21 feb 2024 | 18,74 | 18,82 | 18,57 | 18,81 | 18,60 | 742.600 |
20 feb 2024 | 18,48 | 18,84 | 18,48 | 18,77 | 18,56 | 647.100 |
16 feb 2024 | 18,56 | 18,85 | 18,36 | 18,78 | 18,57 | 556.300 |
15 feb 2024 | 18,11 | 18,98 | 17,92 | 18,79 | 18,58 | 505.400 |
14 feb 2024 | 18,09 | 18,30 | 17,73 | 18,05 | 17,85 | 396.300 |
13 feb 2024 | 17,95 | 18,09 | 17,48 | 17,84 | 17,64 | 797.900 |
12 feb 2024 | 18,23 | 18,96 | 18,20 | 18,64 | 18,43 | 814.700 |
09 feb 2024 | 17,75 | 18,21 | 17,52 | 18,20 | 18,00 | 586.700 |
08 feb 2024 | 17,70 | 17,88 | 17,54 | 17,68 | 17,48 | 502.500 |
07 feb 2024 | 17,96 | 17,96 | 17,47 | 17,77 | 17,57 | 490.200 |
06 feb 2024 | 18,17 | 18,43 | 17,86 | 17,95 | 17,75 | 524.500 |
05 feb 2024 | 18,15 | 18,35 | 18,01 | 18,17 | 17,97 | 553.900 |
02 feb 2024 | 18,18 | 18,67 | 18,11 | 18,41 | 18,21 | 640.600 |
01 feb 2024 | 19,23 | 19,32 | 18,19 | 18,59 | 18,38 | 713.400 |
31 ene 2024 | 19,67 | 19,91 | 19,01 | 19,01 | 18,80 | 657.700 |
30 ene 2024 | 20,23 | 20,32 | 20,07 | 20,13 | 19,91 | 390.900 |
29 ene 2024 | 20,22 | 20,44 | 20,04 | 20,43 | 20,20 | 734.400 |
26 ene 2024 | 20,61 | 20,82 | 20,13 | 20,22 | 20,00 | 581.400 |
25 ene 2024 | 20,50 | 20,80 | 19,94 | 20,35 | 20,12 | 848.800 |
24 ene 2024 | 19,54 | 20,48 | 19,54 | 20,27 | 20,05 | 1.084.300 |
23 ene 2024 | 19,70 | 19,70 | 19,05 | 19,20 | 18,99 | 429.700 |
22 ene 2024 | 19,15 | 19,56 | 19,15 | 19,54 | 19,32 | 703.800 |
19 ene 2024 | 18,64 | 18,93 | 18,38 | 18,92 | 18,71 | 380.800 |
18 ene 2024 | 18,55 | 18,58 | 18,18 | 18,49 | 18,28 | 397.600 |
17 ene 2024 | 18,15 | 18,64 | 18,05 | 18,39 | 18,19 | 458.800 |
16 ene 2024 | 18,40 | 18,73 | 18,25 | 18,52 | 18,31 | 444.700 |
12 ene 2024 | 19,00 | 19,12 | 18,43 | 18,69 | 18,48 | 350.800 |
11 ene 2024 | 18,76 | 18,94 | 18,33 | 18,77 | 18,56 | 468.700 |
10 ene 2024 | 18,90 | 18,99 | 18,72 | 18,95 | 18,74 | 257.300 |
09 ene 2024 | 19,05 | 19,16 | 18,93 | 19,02 | 18,81 | 366.000 |
08 ene 2024 | 19,01 | 19,33 | 18,88 | 19,32 | 19,11 | 393.800 |
05 ene 2024 | 18,75 | 19,33 | 18,75 | 19,08 | 18,87 | 450.000 |
04 ene 2024 | 19,15 | 19,32 | 18,86 | 18,90 | 18,69 | 488.200 |
03 ene 2024 | 19,55 | 19,56 | 18,06 | 19,03 | 18,82 | 621.700 |
02 ene 2024 | 19,71 | 20,18 | 18,92 | 19,78 | 19,56 | 563.300 |
29 dic 2023 | 20,21 | 20,22 | 19,81 | 19,84 | 19,62 | 399.600 |
28 dic 2023 | 20,23 | 20,44 | 20,15 | 20,31 | 20,08 | 373.000 |
27 dic 2023 | 20,41 | 20,55 | 20,26 | 20,38 | 20,15 | 426.100 |
26 dic 2023 | 19,98 | 20,46 | 19,58 | 20,28 | 20,05 | 342.400 |
22 dic 2023 | 20,01 | 20,34 | 19,05 | 19,88 | 19,66 | 398.000 |
21 dic 2023 | 19,71 | 19,84 | 19,52 | 19,81 | 19,59 | 334.800 |
20 dic 2023 | 19,84 | 20,45 | 19,53 | 19,55 | 19,33 | 829.200 |
19 dic 2023 | 19,68 | 20,08 | 19,41 | 19,85 | 19,63 | 767.000 |
18 dic 2023 | 19,51 | 19,88 | 19,19 | 19,54 | 19,32 | 697.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |