Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,24 | 18,61 | 18,20 | 18,61 | 18,61 | 8.401.700 |
02 may 2024 | 17,83 | 18,17 | 17,71 | 18,14 | 18,14 | 8.811.900 |
30 abr 2024 | 17,60 | 17,80 | 17,47 | 17,61 | 17,61 | 5.904.100 |
29 abr 2024 | 17,41 | 17,80 | 17,41 | 17,60 | 17,60 | 5.094.000 |
26 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
25 abr 2024 | 17,28 | 17,50 | 17,25 | 17,42 | 17,42 | 2.710.600 |
24 abr 2024 | 17,31 | 17,44 | 17,08 | 17,28 | 17,28 | 7.531.000 |
23 abr 2024 | 17,14 | 17,35 | 17,11 | 17,17 | 17,17 | 3.855.100 |
22 abr 2024 | 17,40 | 17,64 | 17,30 | 17,34 | 17,34 | 3.633.100 |
19 abr 2024 | 17,24 | 17,41 | 16,92 | 17,29 | 17,29 | 7.574.300 |
18 abr 2024 | 17,28 | 17,37 | 17,03 | 17,14 | 17,14 | 7.296.500 |
17 abr 2024 | 17,22 | 17,34 | 17,12 | 17,28 | 17,28 | 5.951.500 |
16 abr 2024 | 17,29 | 17,42 | 17,22 | 17,23 | 17,23 | 6.678.900 |
15 abr 2024 | 17,23 | 17,41 | 17,12 | 17,37 | 17,37 | 16.420.400 |
12 abr 2024 | 17,40 | 17,40 | 17,03 | 17,27 | 17,27 | 7.145.200 |
11 abr 2024 | 17,72 | 17,75 | 17,35 | 17,46 | 17,46 | 4.106.400 |
10 abr 2024 | 18,09 | 18,34 | 17,73 | 17,79 | 17,79 | 7.681.700 |
10 abr 2024 | 0.541267 Dividendo | |||||
09 abr 2024 | 18,61 | 18,81 | 18,58 | 18,77 | 18,23 | 3.191.200 |
08 abr 2024 | 18,47 | 18,63 | 18,34 | 18,54 | 18,01 | 4.575.300 |
05 abr 2024 | 18,57 | 18,88 | 18,41 | 18,52 | 17,99 | 5.246.700 |
04 abr 2024 | 18,12 | 18,76 | 18,12 | 18,60 | 18,06 | 6.287.500 |
03 abr 2024 | 17,81 | 18,09 | 17,74 | 18,03 | 17,51 | 3.984.200 |
02 abr 2024 | 17,85 | 17,85 | 17,62 | 17,80 | 17,29 | 8.542.600 |
01 abr 2024 | 17,91 | 18,02 | 17,78 | 17,81 | 17,30 | 4.859.400 |
28 mar 2024 | 17,80 | 17,83 | 17,59 | 17,80 | 17,29 | 9.678.500 |
27 mar 2024 | 18,01 | 18,13 | 17,85 | 17,91 | 17,39 | 7.768.100 |
26 mar 2024 | 17,90 | 18,25 | 17,90 | 18,02 | 17,50 | 5.991.500 |
25 mar 2024 | 18,21 | 18,27 | 17,92 | 17,92 | 17,40 | 6.577.100 |
25 mar 2024 | 0.082636 Dividendo | |||||
22 mar 2024 | 18,23 | 18,31 | 18,09 | 18,25 | 17,64 | 4.260.500 |
21 mar 2024 | 18,20 | 18,36 | 18,11 | 18,24 | 17,63 | 11.927.700 |
20 mar 2024 | 18,26 | 18,33 | 18,15 | 18,20 | 17,60 | 6.653.000 |
19 mar 2024 | 18,52 | 18,61 | 18,24 | 18,30 | 17,69 | 7.930.500 |
18 mar 2024 | 18,62 | 18,67 | 18,45 | 18,60 | 17,98 | 5.949.600 |
15 mar 2024 | 18,86 | 19,08 | 18,49 | 18,62 | 18,00 | 5.894.300 |
14 mar 2024 | 18,44 | 19,07 | 18,44 | 18,76 | 18,14 | 11.219.800 |
13 mar 2024 | 18,49 | 18,64 | 18,36 | 18,52 | 17,90 | 6.052.000 |
12 mar 2024 | 18,28 | 18,62 | 18,15 | 18,55 | 17,93 | 6.370.200 |
11 mar 2024 | 18,85 | 18,92 | 18,27 | 18,27 | 17,66 | 8.464.800 |
08 mar 2024 | 18,47 | 18,98 | 18,42 | 18,95 | 18,32 | 11.704.800 |
07 mar 2024 | 18,20 | 18,62 | 18,14 | 18,56 | 17,94 | 9.182.000 |
06 mar 2024 | 17,99 | 18,26 | 17,85 | 18,13 | 17,53 | 5.325.300 |
05 mar 2024 | 18,28 | 18,28 | 17,87 | 17,91 | 17,31 | 5.499.500 |
04 mar 2024 | 18,40 | 18,53 | 18,04 | 18,15 | 17,55 | 5.280.200 |
01 mar 2024 | 18,17 | 18,52 | 18,04 | 18,41 | 17,80 | 6.091.600 |
29 feb 2024 | 18,80 | 18,80 | 17,97 | 18,17 | 17,57 | 10.144.400 |
28 feb 2024 | 18,71 | 18,99 | 18,70 | 18,85 | 18,22 | 7.319.700 |
27 feb 2024 | 18,46 | 18,88 | 18,37 | 18,75 | 18,13 | 5.781.900 |
26 feb 2024 | 18,42 | 18,50 | 18,20 | 18,38 | 17,77 | 3.717.400 |
23 feb 2024 | 18,68 | 18,68 | 18,28 | 18,38 | 17,77 | 3.475.800 |
22 feb 2024 | 17,93 | 18,61 | 17,91 | 18,53 | 17,91 | 9.616.500 |
21 feb 2024 | 17,62 | 17,84 | 17,45 | 17,84 | 17,25 | 5.870.500 |
20 feb 2024 | 17,40 | 17,64 | 17,40 | 17,61 | 17,02 | 17.984.600 |
19 feb 2024 | 17,35 | 17,73 | 17,21 | 17,48 | 16,90 | 3.560.400 |
16 feb 2024 | 18,15 | 18,18 | 17,28 | 17,40 | 16,82 | 12.072.300 |
15 feb 2024 | 18,35 | 18,44 | 18,07 | 18,09 | 17,49 | 7.597.100 |
14 feb 2024 | 18,38 | 18,52 | 18,23 | 18,38 | 17,77 | 7.051.500 |
09 feb 2024 | 18,37 | 18,52 | 18,12 | 18,38 | 17,77 | 4.193.000 |
08 feb 2024 | 18,22 | 18,60 | 18,20 | 18,43 | 17,82 | 7.340.800 |
07 feb 2024 | 18,29 | 18,47 | 17,93 | 18,22 | 17,61 | 9.428.600 |
06 feb 2024 | 17,93 | 18,32 | 17,92 | 18,14 | 17,54 | 6.316.800 |
05 feb 2024 | 17,70 | 17,97 | 17,63 | 17,89 | 17,30 | 6.652.800 |
02 feb 2024 | 17,74 | 17,84 | 17,56 | 17,70 | 17,11 | 3.508.800 |
01 feb 2024 | 17,37 | 17,71 | 17,34 | 17,67 | 17,08 | 5.766.700 |
31 ene 2024 | 17,24 | 17,49 | 17,13 | 17,34 | 16,76 | 5.901.900 |
30 ene 2024 | 17,46 | 17,52 | 17,16 | 17,16 | 16,59 | 7.527.800 |
29 ene 2024 | 17,51 | 17,56 | 17,37 | 17,46 | 16,88 | 2.193.900 |
26 ene 2024 | 17,48 | 17,58 | 17,36 | 17,52 | 16,94 | 3.576.000 |
25 ene 2024 | 17,49 | 17,50 | 17,21 | 17,39 | 16,81 | 2.754.500 |
24 ene 2024 | 17,47 | 17,52 | 17,34 | 17,43 | 16,85 | 2.944.400 |
23 ene 2024 | 17,48 | 17,58 | 17,38 | 17,45 | 16,87 | 3.535.200 |
22 ene 2024 | 17,71 | 17,72 | 17,37 | 17,50 | 16,92 | 2.864.400 |
19 ene 2024 | 17,41 | 17,62 | 17,29 | 17,62 | 17,03 | 3.566.500 |
18 ene 2024 | 17,41 | 17,49 | 17,22 | 17,40 | 16,82 | 4.103.500 |
17 ene 2024 | 17,18 | 17,54 | 17,15 | 17,40 | 16,82 | 8.260.100 |
16 ene 2024 | 17,34 | 17,37 | 17,05 | 17,15 | 16,58 | 4.848.500 |
15 ene 2024 | 17,23 | 17,46 | 17,17 | 17,46 | 16,88 | 1.902.800 |
12 ene 2024 | 16,96 | 17,31 | 16,75 | 17,22 | 16,65 | 11.038.200 |
11 ene 2024 | 17,23 | 17,26 | 16,94 | 17,02 | 16,45 | 8.007.300 |
10 ene 2024 | 17,32 | 17,45 | 17,18 | 17,29 | 16,72 | 6.029.800 |
09 ene 2024 | 17,27 | 17,41 | 17,17 | 17,35 | 16,77 | 5.887.000 |
08 ene 2024 | 17,15 | 17,35 | 17,10 | 17,35 | 16,77 | 4.639.600 |
05 ene 2024 | 17,36 | 17,46 | 17,12 | 17,20 | 16,63 | 3.576.800 |
04 ene 2024 | 17,79 | 17,79 | 17,34 | 17,45 | 16,87 | 4.718.600 |
03 ene 2024 | 17,74 | 17,86 | 17,65 | 17,75 | 17,16 | 6.208.900 |
02 ene 2024 | 17,93 | 17,95 | 17,61 | 17,73 | 17,14 | 11.609.500 |
28 dic 2023 | 18,00 | 18,10 | 17,86 | 17,93 | 17,33 | 3.623.900 |
27 dic 2023 | 17,85 | 17,98 | 17,77 | 17,98 | 17,38 | 2.926.000 |
26 dic 2023 | 17,97 | 18,01 | 17,71 | 17,85 | 17,26 | 2.609.300 |
22 dic 2023 | 17,70 | 17,89 | 17,60 | 17,89 | 17,30 | 3.823.500 |
22 dic 2023 | 0.270594 Dividendo | |||||
21 dic 2023 | 18,15 | 18,31 | 17,87 | 18,00 | 17,14 | 6.373.900 |
20 dic 2023 | 18,16 | 18,31 | 18,08 | 18,11 | 17,24 | 4.295.800 |
19 dic 2023 | 18,34 | 18,40 | 18,06 | 18,16 | 17,29 | 5.499.200 |
18 dic 2023 | 18,28 | 18,35 | 17,90 | 18,35 | 17,47 | 5.489.700 |
15 dic 2023 | 18,46 | 18,51 | 17,93 | 18,12 | 17,25 | 8.673.500 |
14 dic 2023 | 18,49 | 18,58 | 18,26 | 18,47 | 17,59 | 7.233.300 |
13 dic 2023 | 17,85 | 18,38 | 17,76 | 18,24 | 17,37 | 10.133.200 |
12 dic 2023 | 17,92 | 17,96 | 17,76 | 17,84 | 16,99 | 5.290.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |