Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 19,16 | 19,27 | 18,89 | 19,01 | 19,01 | 26.294.772 |
25 jul 2024 | 19,15 | 19,74 | 19,10 | 19,19 | 19,19 | 54.049.700 |
24 jul 2024 | 18,92 | 19,23 | 18,76 | 19,16 | 19,16 | 64.465.000 |
23 jul 2024 | 18,57 | 18,61 | 18,14 | 18,21 | 18,21 | 70.161.800 |
22 jul 2024 | 18,70 | 18,77 | 18,31 | 18,55 | 18,55 | 44.083.600 |
19 jul 2024 | 19,12 | 19,24 | 18,98 | 19,12 | 19,12 | 29.910.300 |
18 jul 2024 | 19,10 | 19,33 | 18,99 | 19,15 | 19,15 | 34.793.900 |
17 jul 2024 | 18,90 | 19,19 | 18,85 | 19,16 | 19,16 | 40.611.500 |
16 jul 2024 | 18,60 | 18,86 | 18,57 | 18,85 | 18,85 | 23.923.600 |
15 jul 2024 | 18,85 | 18,87 | 18,53 | 18,58 | 18,58 | 33.910.900 |
12 jul 2024 | 18,72 | 18,85 | 18,59 | 18,81 | 18,81 | 37.919.400 |
11 jul 2024 | 18,70 | 18,87 | 18,62 | 18,86 | 18,86 | 23.623.400 |
10 jul 2024 | 18,57 | 18,75 | 18,46 | 18,74 | 18,74 | 33.408.200 |
10 jul 2024 | 0.278 Dividendo | |||||
09 jul 2024 | 18,82 | 18,98 | 18,70 | 18,80 | 18,52 | 27.803.600 |
08 jul 2024 | 18,84 | 18,90 | 18,69 | 18,81 | 18,53 | 23.277.400 |
05 jul 2024 | 18,70 | 18,80 | 18,65 | 18,77 | 18,49 | 30.727.800 |
03 jul 2024 | 18,88 | 18,92 | 18,66 | 18,68 | 18,40 | 19.463.000 |
02 jul 2024 | 18,98 | 19,00 | 18,68 | 18,82 | 18,54 | 31.606.900 |
01 jul 2024 | 19,24 | 19,32 | 18,83 | 18,98 | 18,70 | 36.095.700 |
28 jun 2024 | 18,80 | 19,13 | 18,78 | 19,11 | 18,83 | 52.825.200 |
27 jun 2024 | 18,78 | 18,79 | 18,61 | 18,75 | 18,47 | 28.916.300 |
26 jun 2024 | 18,64 | 18,81 | 18,61 | 18,76 | 18,48 | 32.029.700 |
25 jun 2024 | 18,64 | 18,73 | 18,53 | 18,69 | 18,41 | 34.090.600 |
24 jun 2024 | 18,42 | 18,70 | 18,40 | 18,65 | 18,37 | 42.162.200 |
21 jun 2024 | 18,17 | 18,45 | 18,07 | 18,40 | 18,13 | 72.567.200 |
20 jun 2024 | 17,94 | 18,16 | 17,90 | 18,11 | 17,84 | 32.100.600 |
18 jun 2024 | 17,88 | 18,20 | 17,86 | 18,05 | 17,78 | 33.711.100 |
17 jun 2024 | 17,56 | 17,70 | 17,49 | 17,67 | 17,41 | 27.451.600 |
14 jun 2024 | 17,59 | 17,75 | 17,49 | 17,64 | 17,38 | 22.652.300 |
13 jun 2024 | 17,55 | 17,68 | 17,42 | 17,67 | 17,41 | 30.692.000 |
12 jun 2024 | 17,99 | 18,04 | 17,57 | 17,61 | 17,35 | 35.652.200 |
11 jun 2024 | 17,84 | 17,95 | 17,73 | 17,86 | 17,60 | 29.957.000 |
10 jun 2024 | 18,00 | 18,04 | 17,75 | 17,86 | 17,60 | 32.419.600 |
07 jun 2024 | 18,22 | 18,22 | 17,97 | 18,10 | 17,83 | 36.626.700 |
06 jun 2024 | 18,29 | 18,45 | 18,22 | 18,28 | 18,01 | 22.319.200 |
05 jun 2024 | 18,31 | 18,32 | 18,16 | 18,30 | 18,03 | 28.101.800 |
04 jun 2024 | 17,97 | 18,36 | 17,90 | 18,35 | 18,08 | 30.089.100 |
03 jun 2024 | 18,13 | 18,33 | 17,96 | 18,01 | 17,74 | 38.332.700 |
31 may 2024 | 17,53 | 18,27 | 17,47 | 18,22 | 17,95 | 67.619.500 |
30 may 2024 | 17,17 | 17,64 | 17,16 | 17,62 | 17,36 | 33.266.500 |
29 may 2024 | 17,25 | 17,31 | 17,11 | 17,12 | 16,87 | 23.503.800 |
28 may 2024 | 17,46 | 17,52 | 17,20 | 17,27 | 17,01 | 25.458.300 |
24 may 2024 | 17,49 | 17,61 | 17,42 | 17,50 | 17,24 | 24.991.800 |
23 may 2024 | 17,40 | 17,51 | 17,32 | 17,47 | 17,21 | 32.477.700 |
22 may 2024 | 17,19 | 17,51 | 17,18 | 17,50 | 17,24 | 30.647.500 |
21 may 2024 | 17,51 | 17,52 | 17,14 | 17,27 | 17,01 | 31.173.300 |
20 may 2024 | 17,38 | 17,56 | 17,36 | 17,52 | 17,26 | 28.266.600 |
17 may 2024 | 17,40 | 17,41 | 17,26 | 17,40 | 17,14 | 25.891.200 |
16 may 2024 | 17,31 | 17,37 | 17,15 | 17,30 | 17,04 | 24.686.200 |
15 may 2024 | 17,35 | 17,44 | 17,18 | 17,33 | 17,07 | 30.877.900 |
14 may 2024 | 17,28 | 17,34 | 17,22 | 17,30 | 17,04 | 23.545.300 |
13 may 2024 | 17,18 | 17,34 | 17,15 | 17,26 | 17,00 | 28.014.800 |
10 may 2024 | 17,20 | 17,22 | 17,12 | 17,17 | 16,92 | 19.229.600 |
09 may 2024 | 17,10 | 17,19 | 17,04 | 17,18 | 16,93 | 22.547.700 |
08 may 2024 | 17,03 | 17,20 | 17,00 | 17,11 | 16,86 | 25.292.100 |
07 may 2024 | 17,06 | 17,21 | 17,00 | 17,08 | 16,83 | 28.086.800 |
06 may 2024 | 16,95 | 17,04 | 16,91 | 16,99 | 16,74 | 24.182.300 |
03 may 2024 | 16,82 | 16,92 | 16,73 | 16,85 | 16,60 | 24.023.200 |
02 may 2024 | 16,99 | 16,99 | 16,73 | 16,82 | 16,57 | 32.205.000 |
01 may 2024 | 16,83 | 17,10 | 16,78 | 16,92 | 16,67 | 39.350.700 |
30 abr 2024 | 16,91 | 16,98 | 16,80 | 16,89 | 16,64 | 31.822.800 |
29 abr 2024 | 16,99 | 17,28 | 16,99 | 17,02 | 16,77 | 42.383.300 |
26 abr 2024 | 16,47 | 16,88 | 16,39 | 16,75 | 16,50 | 37.852.700 |
25 abr 2024 | 16,70 | 17,00 | 16,50 | 16,58 | 16,33 | 46.680.400 |
24 abr 2024 | 16,90 | 17,03 | 16,38 | 16,81 | 16,56 | 74.197.800 |
23 abr 2024 | 16,38 | 16,53 | 16,29 | 16,50 | 16,26 | 47.805.000 |
22 abr 2024 | 16,69 | 16,73 | 16,17 | 16,31 | 16,07 | 54.178.100 |
19 abr 2024 | 16,33 | 16,52 | 16,26 | 16,51 | 16,27 | 45.814.400 |
18 abr 2024 | 16,11 | 16,35 | 16,09 | 16,33 | 16,09 | 29.566.500 |
17 abr 2024 | 16,11 | 16,25 | 16,06 | 16,12 | 15,88 | 27.177.500 |
16 abr 2024 | 16,22 | 16,23 | 15,94 | 16,09 | 15,85 | 56.368.800 |
15 abr 2024 | 16,46 | 16,54 | 16,13 | 16,24 | 16,00 | 40.249.900 |
12 abr 2024 | 16,41 | 16,46 | 16,25 | 16,31 | 16,07 | 41.764.300 |
11 abr 2024 | 16,67 | 16,70 | 16,42 | 16,42 | 16,18 | 40.831.200 |
10 abr 2024 | 16,77 | 16,79 | 16,51 | 16,73 | 16,48 | 39.046.800 |
09 abr 2024 | 17,00 | 17,08 | 16,81 | 16,90 | 16,65 | 32.802.500 |
09 abr 2024 | 0.278 Dividendo | |||||
08 abr 2024 | 17,40 | 17,46 | 17,22 | 17,25 | 16,72 | 27.372.200 |
05 abr 2024 | 17,52 | 17,54 | 17,28 | 17,42 | 16,89 | 37.757.200 |
04 abr 2024 | 17,62 | 17,88 | 17,56 | 17,57 | 17,03 | 31.850.300 |
03 abr 2024 | 17,59 | 17,71 | 17,49 | 17,61 | 17,07 | 38.155.900 |
02 abr 2024 | 17,48 | 17,70 | 17,48 | 17,52 | 16,98 | 40.169.500 |
01 abr 2024 | 17,19 | 17,54 | 17,15 | 17,50 | 16,96 | 31.980.100 |
28 mar 2024 | 17,55 | 17,70 | 17,52 | 17,60 | 17,06 | 33.461.500 |
27 mar 2024 | 17,29 | 17,59 | 17,29 | 17,55 | 17,01 | 37.488.400 |
26 mar 2024 | 17,13 | 17,28 | 17,05 | 17,18 | 16,65 | 33.048.600 |
25 mar 2024 | 17,04 | 17,13 | 16,97 | 17,12 | 16,60 | 30.944.600 |
22 mar 2024 | 17,19 | 17,20 | 16,98 | 16,98 | 16,46 | 26.144.000 |
21 mar 2024 | 17,19 | 17,27 | 17,06 | 17,16 | 16,63 | 34.446.700 |
20 mar 2024 | 17,12 | 17,31 | 17,08 | 17,21 | 16,68 | 28.961.700 |
19 mar 2024 | 17,30 | 17,32 | 17,16 | 17,17 | 16,64 | 26.144.600 |
18 mar 2024 | 17,10 | 17,32 | 16,93 | 17,30 | 16,77 | 35.177.000 |
15 mar 2024 | 16,89 | 17,14 | 16,89 | 17,05 | 16,53 | 93.099.200 |
14 mar 2024 | 17,15 | 17,17 | 16,83 | 17,01 | 16,49 | 37.237.700 |
13 mar 2024 | 17,27 | 17,43 | 17,13 | 17,19 | 16,66 | 32.339.800 |
12 mar 2024 | 17,30 | 17,34 | 17,17 | 17,20 | 16,67 | 38.700.600 |
11 mar 2024 | 17,22 | 17,44 | 17,22 | 17,33 | 16,80 | 29.541.600 |
08 mar 2024 | 17,06 | 17,32 | 16,98 | 17,20 | 16,67 | 30.808.700 |
07 mar 2024 | 17,19 | 17,30 | 17,01 | 17,05 | 16,53 | 27.325.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |