Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,62 | 18,93 | 18,62 | 18,93 | 18,93 | 200 |
02 may 2024 | 18,51 | 18,83 | 18,51 | 18,83 | 18,83 | 1500 |
30 abr 2024 | 18,69 | 18,79 | 18,69 | 18,79 | 18,79 | - |
30 abr 2024 | 5.5 Dividendo | |||||
29 abr 2024 | 19,33 | 19,33 | 19,25 | 19,30 | 13,80 | 2500 |
26 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 13,72 | - |
25 abr 2024 | 19,20 | 19,25 | 18,95 | 18,95 | 13,55 | 383 |
24 abr 2024 | 19,67 | 19,68 | 19,52 | 19,52 | 13,96 | 1180 |
23 abr 2024 | 19,77 | 19,83 | 19,64 | 19,83 | 14,18 | 900 |
22 abr 2024 | 20,04 | 20,04 | 19,55 | 19,55 | 13,98 | 1975 |
19 abr 2024 | 20,14 | 20,25 | 20,10 | 20,25 | 14,48 | 58 |
18 abr 2024 | 20,34 | 20,58 | 20,34 | 20,58 | 14,72 | - |
17 abr 2024 | 20,15 | 20,47 | 20,15 | 20,47 | 14,64 | - |
16 abr 2024 | 20,45 | 20,45 | 20,27 | 20,36 | 14,56 | 900 |
15 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 14,66 | - |
12 abr 2024 | 20,66 | 20,67 | 20,57 | 20,57 | 14,71 | 200 |
11 abr 2024 | 20,87 | 20,87 | 20,70 | 20,70 | 14,80 | 1050 |
10 abr 2024 | 20,97 | 21,39 | 20,92 | 20,92 | 14,96 | 3105 |
09 abr 2024 | 20,99 | 21,20 | 20,99 | 21,09 | 15,08 | 1000 |
08 abr 2024 | 20,84 | 21,31 | 20,84 | 21,31 | 15,24 | 120 |
05 abr 2024 | 20,69 | 21,05 | 20,66 | 21,05 | 15,05 | 723 |
04 abr 2024 | 20,38 | 20,97 | 20,38 | 20,90 | 14,94 | 2456 |
03 abr 2024 | 20,39 | 20,53 | 20,39 | 20,53 | 14,68 | 58 |
02 abr 2024 | 20,40 | 20,73 | 20,40 | 20,73 | 14,82 | - |
28 mar 2024 | 20,78 | 20,78 | 20,69 | 20,69 | 14,79 | 700 |
27 mar 2024 | 20,58 | 20,94 | 20,58 | 20,83 | 14,89 | 1265 |
26 mar 2024 | 20,84 | 20,84 | 20,82 | 20,82 | 14,89 | - |
25 mar 2024 | 21,33 | 21,33 | 20,90 | 20,90 | 14,94 | 1300 |
22 mar 2024 | 21,32 | 21,58 | 21,32 | 21,58 | 15,43 | 1759 |
21 mar 2024 | 21,25 | 21,62 | 21,25 | 21,62 | 15,46 | 1430 |
20 mar 2024 | 21,00 | 21,20 | 21,00 | 21,11 | 15,09 | 700 |
19 mar 2024 | 20,95 | 21,09 | 20,90 | 21,09 | 15,08 | 600 |
18 mar 2024 | 21,34 | 21,34 | 21,08 | 21,08 | 15,07 | 275 |
15 mar 2024 | 20,85 | 21,51 | 20,85 | 21,51 | 15,38 | 150 |
14 mar 2024 | 20,98 | 21,41 | 20,98 | 21,20 | 15,16 | 3605 |
13 mar 2024 | 21,09 | 21,26 | 21,08 | 21,26 | 15,20 | 1380 |
12 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 14,92 | - |
11 mar 2024 | 20,87 | 20,99 | 20,80 | 20,87 | 14,92 | 1110 |
08 mar 2024 | 20,90 | 21,32 | 20,90 | 21,20 | 15,16 | 3476 |
07 mar 2024 | 20,65 | 20,99 | 20,65 | 20,99 | 15,01 | - |
06 mar 2024 | 20,45 | 20,54 | 20,45 | 20,54 | 14,69 | - |
05 mar 2024 | 20,38 | 20,59 | 20,38 | 20,59 | 14,72 | 4065 |
04 mar 2024 | 20,72 | 20,77 | 20,54 | 20,58 | 14,72 | 1175 |
01 mar 2024 | 20,68 | 20,88 | 20,68 | 20,88 | 14,93 | 300 |
29 feb 2024 | 20,50 | 20,65 | 20,50 | 20,56 | 14,70 | 500 |
28 feb 2024 | 20,43 | 20,50 | 20,43 | 20,50 | 14,66 | 300 |
27 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 14,52 | - |
26 feb 2024 | 20,41 | 20,57 | 20,41 | 20,45 | 14,62 | 3451 |
23 feb 2024 | 20,12 | 20,51 | 20,12 | 20,51 | 14,67 | 800 |
22 feb 2024 | 20,23 | 20,55 | 20,20 | 20,20 | 14,44 | 1545 |
21 feb 2024 | 19,75 | 20,08 | 19,75 | 20,08 | 14,36 | 2030 |
20 feb 2024 | 19,70 | 19,85 | 19,70 | 19,82 | 14,17 | 1000 |
19 feb 2024 | 20,00 | 20,00 | 19,68 | 19,89 | 14,22 | 120 |
16 feb 2024 | 19,46 | 19,90 | 19,41 | 19,85 | 14,19 | 3595 |
15 feb 2024 | 19,11 | 19,56 | 19,11 | 19,51 | 13,95 | 1725 |
14 feb 2024 | 18,86 | 19,23 | 18,86 | 19,23 | 13,75 | 955 |
13 feb 2024 | 18,92 | 19,22 | 18,92 | 19,22 | 13,74 | 150 |
12 feb 2024 | 18,68 | 19,00 | 18,68 | 19,00 | 13,59 | 10 |
09 feb 2024 | 18,92 | 19,14 | 18,92 | 19,13 | 13,67 | 360 |
08 feb 2024 | 19,03 | 19,17 | 19,03 | 19,17 | 13,70 | 1901 |
07 feb 2024 | 19,09 | 19,32 | 19,09 | 19,25 | 13,77 | 844 |
06 feb 2024 | 18,78 | 19,19 | 18,78 | 19,19 | 13,72 | 1495 |
05 feb 2024 | 19,31 | 19,31 | 18,84 | 18,84 | 13,47 | - |
02 feb 2024 | 19,32 | 19,47 | 19,32 | 19,40 | 13,87 | 730 |
01 feb 2024 | 19,25 | 19,31 | 19,25 | 19,26 | 13,77 | 1200 |
31 ene 2024 | 19,09 | 19,58 | 19,09 | 19,58 | 14,00 | 1250 |
30 ene 2024 | 19,09 | 19,18 | 19,09 | 19,17 | 13,71 | 3560 |
29 ene 2024 | 19,00 | 19,00 | 18,93 | 18,93 | 13,54 | 600 |
26 ene 2024 | 19,25 | 19,26 | 19,25 | 19,26 | 13,77 | 970 |
25 ene 2024 | 18,47 | 19,29 | 18,47 | 19,29 | 13,79 | 2550 |
24 ene 2024 | 18,72 | 18,86 | 18,61 | 18,67 | 13,35 | 1100 |
23 ene 2024 | 18,28 | 18,76 | 18,28 | 18,66 | 13,34 | 300 |
22 ene 2024 | 18,08 | 18,36 | 18,08 | 18,36 | 13,13 | 1000 |
19 ene 2024 | 18,11 | 18,22 | 18,11 | 18,22 | 13,03 | 2475 |
18 ene 2024 | 17,98 | 18,17 | 17,98 | 18,17 | 13,00 | 470 |
17 ene 2024 | 18,23 | 18,23 | 18,02 | 18,02 | 12,88 | 300 |
16 ene 2024 | 18,50 | 18,58 | 18,50 | 18,58 | 13,28 | - |
15 ene 2024 | 19,04 | 19,04 | 18,68 | 18,68 | 13,36 | 2545 |
12 ene 2024 | 18,75 | 18,92 | 18,75 | 18,92 | 13,52 | 390 |
11 ene 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 13,36 | - |
10 ene 2024 | 18,56 | 18,65 | 18,56 | 18,65 | 13,34 | - |
09 ene 2024 | 18,76 | 18,97 | 18,76 | 18,97 | 13,56 | - |
08 ene 2024 | 18,78 | 19,03 | 18,78 | 19,03 | 13,61 | 563 |
05 ene 2024 | 18,71 | 19,14 | 18,71 | 18,88 | 13,50 | 765 |
04 ene 2024 | 18,83 | 19,00 | 18,83 | 19,00 | 13,59 | 2340 |
03 ene 2024 | 19,35 | 19,41 | 19,35 | 19,41 | 13,88 | - |
02 ene 2024 | 19,44 | 19,67 | 19,44 | 19,47 | 13,92 | 855 |
29 dic 2023 | 19,56 | 19,56 | 19,56 | 19,56 | 13,99 | - |
28 dic 2023 | 19,69 | 19,69 | 19,63 | 19,63 | 14,03 | 1000 |
27 dic 2023 | 19,47 | 19,84 | 19,47 | 19,76 | 14,13 | 580 |
22 dic 2023 | 19,39 | 19,75 | 19,39 | 19,60 | 14,01 | 4795 |
21 dic 2023 | 19,38 | 19,57 | 19,38 | 19,57 | 13,99 | 545 |
20 dic 2023 | 19,80 | 19,80 | 19,40 | 19,61 | 14,03 | 2601 |
19 dic 2023 | 19,34 | 19,70 | 19,34 | 19,66 | 14,06 | 1165 |
18 dic 2023 | 19,50 | 19,74 | 19,50 | 19,74 | 14,11 | 1350 |
15 dic 2023 | 19,29 | 19,73 | 19,25 | 19,66 | 14,06 | 3899 |
14 dic 2023 | 18,80 | 19,50 | 18,80 | 19,25 | 13,77 | 3135 |
13 dic 2023 | 18,76 | 18,92 | 18,76 | 18,89 | 13,51 | 895 |
12 dic 2023 | 18,42 | 18,90 | 18,42 | 18,90 | 13,51 | 150 |
11 dic 2023 | 18,55 | 18,91 | 18,55 | 18,91 | 13,52 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |