Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 21,52 | 21,76 | 20,52 | 20,78 | 20,78 | 182.691 |
16 may 2024 | 22,94 | 22,94 | 21,40 | 21,44 | 21,44 | 143.047 |
15 may 2024 | 22,68 | 23,16 | 22,12 | 22,92 | 22,92 | 160.546 |
14 may 2024 | 20,34 | 23,36 | 20,32 | 22,62 | 22,62 | 314.341 |
13 may 2024 | 20,44 | 20,72 | 20,22 | 20,58 | 20,58 | 59.267 |
10 may 2024 | 20,72 | 20,94 | 20,28 | 20,28 | 20,28 | 79.550 |
09 may 2024 | 19,96 | 20,58 | 19,85 | 20,50 | 20,50 | 35.121 |
08 may 2024 | 20,68 | 20,86 | 19,58 | 19,98 | 19,98 | 113.587 |
07 may 2024 | 20,44 | 20,92 | 20,10 | 20,80 | 20,80 | 86.272 |
06 may 2024 | 20,32 | 20,76 | 20,14 | 20,22 | 20,22 | 51.700 |
03 may 2024 | 20,30 | 20,76 | 20,06 | 20,20 | 20,20 | 69.524 |
02 may 2024 | 19,70 | 20,30 | 19,70 | 20,24 | 20,24 | 65.886 |
30 abr 2024 | 19,94 | 20,12 | 19,42 | 19,62 | 19,62 | 73.336 |
29 abr 2024 | 19,99 | 19,99 | 19,44 | 19,98 | 19,98 | 104.523 |
26 abr 2024 | 19,47 | 20,08 | 19,35 | 19,87 | 19,87 | 83.711 |
25 abr 2024 | 19,54 | 20,58 | 19,07 | 19,09 | 19,09 | 154.508 |
24 abr 2024 | 19,67 | 19,92 | 19,20 | 19,55 | 19,55 | 81.348 |
23 abr 2024 | 19,41 | 19,94 | 19,34 | 19,79 | 19,79 | 149.402 |
22 abr 2024 | 19,02 | 19,45 | 18,94 | 19,28 | 19,28 | 88.423 |
19 abr 2024 | 18,89 | 19,00 | 18,51 | 18,85 | 18,85 | 253.262 |
18 abr 2024 | 19,25 | 19,34 | 18,76 | 19,17 | 19,17 | 101.010 |
17 abr 2024 | 18,91 | 19,60 | 18,91 | 19,18 | 19,18 | 91.412 |
16 abr 2024 | 18,77 | 19,40 | 18,59 | 19,09 | 19,09 | 84.864 |
15 abr 2024 | 19,34 | 19,58 | 18,42 | 18,97 | 18,97 | 181.180 |
12 abr 2024 | 19,61 | 20,16 | 19,42 | 19,52 | 19,52 | 68.913 |
11 abr 2024 | 19,78 | 20,10 | 19,28 | 19,38 | 19,38 | 134.753 |
10 abr 2024 | 20,82 | 21,06 | 19,34 | 19,81 | 19,81 | 156.814 |
09 abr 2024 | 20,42 | 21,32 | 20,30 | 20,70 | 20,70 | 117.566 |
08 abr 2024 | 20,42 | 20,82 | 20,02 | 20,28 | 20,28 | 63.076 |
05 abr 2024 | 21,08 | 21,30 | 20,38 | 20,46 | 20,46 | 83.188 |
04 abr 2024 | 21,00 | 21,36 | 20,82 | 21,36 | 21,36 | 173.928 |
03 abr 2024 | 20,26 | 20,98 | 19,79 | 20,98 | 20,98 | 107.294 |
02 abr 2024 | 21,10 | 21,34 | 20,02 | 20,14 | 20,14 | 143.807 |
28 mar 2024 | 20,57 | 21,40 | 20,20 | 21,05 | 21,05 | 143.104 |
27 mar 2024 | 19,65 | 20,54 | 19,31 | 20,50 | 20,50 | 110.601 |
26 mar 2024 | 19,90 | 20,11 | 19,58 | 19,68 | 19,68 | 84.159 |
25 mar 2024 | 20,29 | 21,30 | 19,75 | 20,04 | 20,04 | 226.743 |
22 mar 2024 | 18,51 | 19,66 | 18,51 | 19,53 | 19,53 | 126.666 |
21 mar 2024 | 18,40 | 18,78 | 18,20 | 18,66 | 18,66 | 118.838 |
20 mar 2024 | 17,51 | 18,57 | 17,44 | 18,07 | 18,07 | 79.228 |
19 mar 2024 | 17,65 | 17,76 | 17,42 | 17,66 | 17,66 | 88.274 |
18 mar 2024 | 16,79 | 17,93 | 16,79 | 17,58 | 17,58 | 157.314 |
15 mar 2024 | 16,60 | 16,81 | 16,50 | 16,73 | 16,73 | 319.917 |
14 mar 2024 | 17,09 | 17,41 | 16,51 | 16,53 | 16,53 | 177.650 |
13 mar 2024 | 17,85 | 17,85 | 17,20 | 17,28 | 17,28 | 103.028 |
12 mar 2024 | 18,10 | 18,32 | 17,60 | 17,88 | 17,88 | 114.946 |
11 mar 2024 | 17,53 | 17,97 | 16,98 | 17,97 | 17,97 | 188.180 |
08 mar 2024 | 18,15 | 18,18 | 17,50 | 17,51 | 17,51 | 114.009 |
07 mar 2024 | 17,90 | 18,26 | 17,75 | 18,15 | 18,15 | 134.328 |
06 mar 2024 | 18,21 | 18,30 | 17,70 | 18,03 | 18,03 | 141.347 |
05 mar 2024 | 18,41 | 18,65 | 18,17 | 18,17 | 18,17 | 65.430 |
04 mar 2024 | 19,33 | 19,36 | 18,33 | 18,56 | 18,56 | 97.047 |
01 mar 2024 | 18,81 | 19,31 | 18,81 | 19,31 | 19,31 | 81.751 |
29 feb 2024 | 18,66 | 19,20 | 18,40 | 18,87 | 18,87 | 174.479 |
28 feb 2024 | 19,23 | 19,58 | 18,52 | 18,78 | 18,78 | 96.798 |
27 feb 2024 | 18,61 | 19,50 | 18,61 | 19,29 | 19,29 | 145.712 |
26 feb 2024 | 18,76 | 18,90 | 18,30 | 18,71 | 18,71 | 112.020 |
23 feb 2024 | 19,30 | 19,35 | 18,55 | 18,86 | 18,86 | 108.044 |
22 feb 2024 | 19,89 | 20,00 | 19,31 | 19,34 | 19,34 | 95.161 |
21 feb 2024 | 19,75 | 20,06 | 19,43 | 19,71 | 19,71 | 80.064 |
20 feb 2024 | 20,07 | 20,48 | 19,78 | 19,79 | 19,79 | 82.520 |
19 feb 2024 | 20,67 | 20,67 | 20,02 | 20,23 | 20,23 | 87.402 |
16 feb 2024 | 21,34 | 21,60 | 20,70 | 20,77 | 20,77 | 134.430 |
15 feb 2024 | 20,82 | 21,25 | 20,37 | 21,18 | 21,18 | 93.569 |
14 feb 2024 | 20,58 | 20,91 | 20,26 | 20,73 | 20,73 | 66.553 |
13 feb 2024 | 21,01 | 21,67 | 20,64 | 20,70 | 20,70 | 116.764 |
12 feb 2024 | 20,34 | 21,68 | 20,23 | 21,16 | 21,16 | 130.921 |
09 feb 2024 | 22,80 | 22,85 | 20,27 | 20,33 | 20,33 | 319.941 |
08 feb 2024 | 19,22 | 22,45 | 18,65 | 21,54 | 21,54 | 508.611 |
07 feb 2024 | 19,00 | 19,28 | 18,22 | 18,28 | 18,28 | 110.586 |
06 feb 2024 | 19,39 | 19,63 | 18,94 | 19,16 | 19,16 | 101.025 |
05 feb 2024 | 19,86 | 20,10 | 19,39 | 19,39 | 19,39 | 156.053 |
05 feb 2024 | 0.2 Dividendo | |||||
02 feb 2024 | 20,57 | 20,98 | 20,16 | 20,16 | 19,96 | 88.848 |
01 feb 2024 | 20,20 | 20,53 | 19,92 | 20,40 | 20,20 | 63.261 |
31 ene 2024 | 19,72 | 20,43 | 19,72 | 20,34 | 20,14 | 85.437 |
30 ene 2024 | 20,01 | 20,02 | 19,39 | 19,72 | 19,52 | 127.595 |
29 ene 2024 | 19,54 | 19,82 | 19,39 | 19,81 | 19,61 | 81.438 |
26 ene 2024 | 19,51 | 19,75 | 19,39 | 19,53 | 19,34 | 117.506 |
25 ene 2024 | 19,30 | 19,82 | 19,25 | 19,53 | 19,34 | 137.689 |
24 ene 2024 | 21,04 | 21,16 | 19,68 | 19,75 | 19,56 | 126.820 |
23 ene 2024 | 20,61 | 21,00 | 20,00 | 20,88 | 20,67 | 127.953 |
22 ene 2024 | 19,38 | 20,24 | 19,34 | 20,09 | 19,89 | 189.725 |
19 ene 2024 | 19,01 | 19,20 | 18,59 | 19,07 | 18,88 | 299.101 |
18 ene 2024 | 19,70 | 20,02 | 18,58 | 18,87 | 18,68 | 297.155 |
17 ene 2024 | 20,20 | 20,28 | 19,08 | 19,67 | 19,47 | 404.337 |
16 ene 2024 | 19,66 | 21,24 | 19,12 | 20,99 | 20,78 | 322.125 |
15 ene 2024 | 23,16 | 23,39 | 21,06 | 21,23 | 21,02 | 316.099 |
12 ene 2024 | 23,00 | 23,68 | 22,62 | 23,17 | 22,94 | 288.638 |
11 ene 2024 | 25,00 | 25,20 | 22,84 | 22,84 | 22,61 | 652.859 |
10 ene 2024 | 26,45 | 26,98 | 25,89 | 26,28 | 26,02 | 111.681 |
09 ene 2024 | 27,65 | 27,67 | 26,68 | 26,68 | 26,42 | 168.490 |
08 ene 2024 | 28,13 | 28,35 | 27,53 | 27,76 | 27,48 | 60.968 |
05 ene 2024 | 28,50 | 28,57 | 27,24 | 28,16 | 27,88 | 67.324 |
04 ene 2024 | 28,32 | 28,65 | 27,85 | 28,37 | 28,09 | 57.906 |
03 ene 2024 | 28,81 | 28,87 | 27,88 | 28,14 | 27,86 | 65.968 |
02 ene 2024 | 29,99 | 30,05 | 28,24 | 28,79 | 28,50 | 96.209 |
29 dic 2023 | 29,45 | 30,09 | 29,26 | 29,88 | 29,58 | 42.374 |
28 dic 2023 | 30,00 | 30,12 | 29,17 | 29,72 | 29,43 | 61.470 |
27 dic 2023 | 29,30 | 30,22 | 29,30 | 29,98 | 29,68 | 134.931 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |