Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 20,30 | 20,65 | 19,89 | 19,92 | 19,92 | 6.631.500 |
01 may 2024 | 19,92 | 19,99 | 19,42 | 19,62 | 19,62 | 9.920.800 |
30 abr 2024 | 19,78 | 20,20 | 19,57 | 19,99 | 19,99 | 2.981.600 |
29 abr 2024 | 20,18 | 20,50 | 19,93 | 20,07 | 20,07 | 2.999.700 |
26 abr 2024 | 19,85 | 20,57 | 19,78 | 20,14 | 20,14 | 6.176.400 |
25 abr 2024 | 19,82 | 19,97 | 19,64 | 19,82 | 19,82 | 2.293.000 |
24 abr 2024 | 19,87 | 19,99 | 19,77 | 19,82 | 19,82 | 1.949.400 |
23 abr 2024 | 19,92 | 20,09 | 19,77 | 19,96 | 19,96 | 2.923.700 |
22 abr 2024 | 19,26 | 19,82 | 19,23 | 19,71 | 19,71 | 3.416.500 |
19 abr 2024 | 19,00 | 19,29 | 18,97 | 19,25 | 19,25 | 2.410.000 |
18 abr 2024 | 19,05 | 19,20 | 18,90 | 19,00 | 19,00 | 2.561.500 |
17 abr 2024 | 18,95 | 19,20 | 18,91 | 19,02 | 19,02 | 3.544.200 |
16 abr 2024 | 18,70 | 18,92 | 18,57 | 18,82 | 18,82 | 1.692.600 |
15 abr 2024 | 18,71 | 18,90 | 18,57 | 18,76 | 18,76 | 3.504.800 |
12 abr 2024 | 18,62 | 18,70 | 18,22 | 18,60 | 18,60 | 3.233.600 |
11 abr 2024 | 18,96 | 19,12 | 18,63 | 18,70 | 18,70 | 2.792.200 |
10 abr 2024 | 18,45 | 18,88 | 18,35 | 18,85 | 18,85 | 3.014.900 |
09 abr 2024 | 18,62 | 18,68 | 18,39 | 18,60 | 18,60 | 2.273.000 |
08 abr 2024 | 18,52 | 18,84 | 18,48 | 18,57 | 18,57 | 3.448.700 |
05 abr 2024 | 18,15 | 18,51 | 18,08 | 18,44 | 18,44 | 3.615.300 |
04 abr 2024 | 18,43 | 18,48 | 18,12 | 18,16 | 18,16 | 2.571.400 |
03 abr 2024 | 18,48 | 18,54 | 18,28 | 18,33 | 18,33 | 1.965.500 |
02 abr 2024 | 18,49 | 18,57 | 18,33 | 18,51 | 18,51 | 1.992.800 |
01 abr 2024 | 18,88 | 18,90 | 18,56 | 18,59 | 18,59 | 2.630.800 |
28 mar 2024 | 18,92 | 18,94 | 18,70 | 18,84 | 18,84 | 2.265.200 |
27 mar 2024 | 18,22 | 18,91 | 18,22 | 18,90 | 18,90 | 3.147.500 |
26 mar 2024 | 18,35 | 18,35 | 18,09 | 18,20 | 18,20 | 4.316.300 |
25 mar 2024 | 18,64 | 18,72 | 18,20 | 18,26 | 18,26 | 3.192.700 |
22 mar 2024 | 19,10 | 19,11 | 18,55 | 18,57 | 18,57 | 2.727.500 |
21 mar 2024 | 18,53 | 19,14 | 18,53 | 19,06 | 19,06 | 3.532.500 |
20 mar 2024 | 18,38 | 18,56 | 18,28 | 18,56 | 18,56 | 2.009.600 |
19 mar 2024 | 18,15 | 18,39 | 18,15 | 18,39 | 18,39 | 2.073.200 |
18 mar 2024 | 18,34 | 18,48 | 18,18 | 18,21 | 18,21 | 2.276.300 |
15 mar 2024 | 18,21 | 18,46 | 18,19 | 18,33 | 18,33 | 5.593.600 |
14 mar 2024 | 18,49 | 18,53 | 18,08 | 18,25 | 18,25 | 2.992.200 |
13 mar 2024 | 18,47 | 18,75 | 18,41 | 18,52 | 18,52 | 2.864.000 |
12 mar 2024 | 18,40 | 18,60 | 18,36 | 18,39 | 18,39 | 1.778.100 |
11 mar 2024 | 18,39 | 18,55 | 18,33 | 18,45 | 18,45 | 1.811.200 |
08 mar 2024 | 18,39 | 18,47 | 18,17 | 18,42 | 18,42 | 3.597.600 |
07 mar 2024 | 18,68 | 18,69 | 18,35 | 18,36 | 18,36 | 1.961.400 |
06 mar 2024 | 18,46 | 18,77 | 18,41 | 18,64 | 18,64 | 2.840.800 |
05 mar 2024 | 18,26 | 18,57 | 18,14 | 18,44 | 18,44 | 3.119.200 |
04 mar 2024 | 18,11 | 18,34 | 18,03 | 18,29 | 18,29 | 4.556.700 |
01 mar 2024 | 18,13 | 18,18 | 17,91 | 18,02 | 18,02 | 3.318.400 |
29 feb 2024 | 18,29 | 18,50 | 18,00 | 18,11 | 18,11 | 6.303.000 |
29 feb 2024 | 0.25 Dividendo | |||||
28 feb 2024 | 18,05 | 18,55 | 18,02 | 18,45 | 18,20 | 3.521.000 |
27 feb 2024 | 18,27 | 18,32 | 17,94 | 18,11 | 17,86 | 2.528.100 |
26 feb 2024 | 18,26 | 18,45 | 18,18 | 18,20 | 17,95 | 2.085.300 |
23 feb 2024 | 18,01 | 18,34 | 17,90 | 18,29 | 18,04 | 2.602.900 |
22 feb 2024 | 17,73 | 18,16 | 17,71 | 17,97 | 17,73 | 3.478.200 |
21 feb 2024 | 17,72 | 18,18 | 17,64 | 17,87 | 17,63 | 5.307.100 |
20 feb 2024 | 18,35 | 18,62 | 17,93 | 17,97 | 17,73 | 4.961.000 |
16 feb 2024 | 18,93 | 19,04 | 18,40 | 18,43 | 18,18 | 3.955.700 |
15 feb 2024 | 18,55 | 19,11 | 18,32 | 18,99 | 18,73 | 5.265.900 |
14 feb 2024 | 19,29 | 19,33 | 19,05 | 19,28 | 19,02 | 3.217.100 |
13 feb 2024 | 19,25 | 19,38 | 19,00 | 19,12 | 18,86 | 2.442.700 |
12 feb 2024 | 19,31 | 19,66 | 19,30 | 19,52 | 19,26 | 3.159.400 |
09 feb 2024 | 19,08 | 19,36 | 19,00 | 19,32 | 19,06 | 2.276.500 |
08 feb 2024 | 18,94 | 19,13 | 18,92 | 19,08 | 18,82 | 1.871.400 |
07 feb 2024 | 19,00 | 19,11 | 18,87 | 18,92 | 18,66 | 2.156.900 |
06 feb 2024 | 18,85 | 19,08 | 18,82 | 18,98 | 18,72 | 1.691.200 |
05 feb 2024 | 18,98 | 19,05 | 18,58 | 18,81 | 18,56 | 2.739.500 |
02 feb 2024 | 19,20 | 19,20 | 18,83 | 19,07 | 18,81 | 2.064.600 |
01 feb 2024 | 19,07 | 19,32 | 18,95 | 19,29 | 19,03 | 2.795.800 |
31 ene 2024 | 19,26 | 19,41 | 18,99 | 19,08 | 18,82 | 2.479.300 |
30 ene 2024 | 19,39 | 19,45 | 19,15 | 19,22 | 18,96 | 1.694.700 |
29 ene 2024 | 19,16 | 19,41 | 19,02 | 19,40 | 19,14 | 1.947.900 |
26 ene 2024 | 19,18 | 19,35 | 19,13 | 19,18 | 18,92 | 2.085.500 |
25 ene 2024 | 19,10 | 19,12 | 18,75 | 19,10 | 18,84 | 3.277.600 |
24 ene 2024 | 19,14 | 19,17 | 18,90 | 18,98 | 18,72 | 2.349.100 |
23 ene 2024 | 19,05 | 19,22 | 18,91 | 19,08 | 18,82 | 4.023.400 |
22 ene 2024 | 19,31 | 19,37 | 18,80 | 18,97 | 18,71 | 4.132.800 |
19 ene 2024 | 19,42 | 19,67 | 19,01 | 19,19 | 18,93 | 4.110.500 |
18 ene 2024 | 19,10 | 19,35 | 19,06 | 19,26 | 19,00 | 2.372.600 |
17 ene 2024 | 18,95 | 19,14 | 18,85 | 19,09 | 18,83 | 2.233.700 |
16 ene 2024 | 19,27 | 19,38 | 18,90 | 19,03 | 18,77 | 2.882.900 |
12 ene 2024 | 19,56 | 19,60 | 19,34 | 19,47 | 19,21 | 2.123.500 |
11 ene 2024 | 19,56 | 19,58 | 19,25 | 19,44 | 19,18 | 1.693.900 |
10 ene 2024 | 19,68 | 19,77 | 19,37 | 19,52 | 19,26 | 3.593.300 |
09 ene 2024 | 19,38 | 19,70 | 19,27 | 19,67 | 19,40 | 3.098.400 |
08 ene 2024 | 19,00 | 19,56 | 18,99 | 19,53 | 19,27 | 2.311.300 |
05 ene 2024 | 18,83 | 19,11 | 18,77 | 18,99 | 18,73 | 3.214.000 |
04 ene 2024 | 19,09 | 19,25 | 18,79 | 18,90 | 18,64 | 3.158.100 |
03 ene 2024 | 19,07 | 19,24 | 18,98 | 19,09 | 18,83 | 3.192.000 |
02 ene 2024 | 19,41 | 19,74 | 19,29 | 19,35 | 19,09 | 2.999.300 |
29 dic 2023 | 19,44 | 19,63 | 19,39 | 19,48 | 19,22 | 2.179.000 |
28 dic 2023 | 19,49 | 19,56 | 19,42 | 19,53 | 19,27 | 1.883.100 |
27 dic 2023 | 19,87 | 19,90 | 19,52 | 19,57 | 19,30 | 2.209.800 |
26 dic 2023 | 19,85 | 19,95 | 19,73 | 19,87 | 19,60 | 1.562.800 |
22 dic 2023 | 19,82 | 19,95 | 19,60 | 19,79 | 19,52 | 1.664.100 |
21 dic 2023 | 19,79 | 19,86 | 19,55 | 19,73 | 19,46 | 2.389.600 |
20 dic 2023 | 20,13 | 20,18 | 19,85 | 19,85 | 19,58 | 1.678.700 |
19 dic 2023 | 20,15 | 20,41 | 20,13 | 20,14 | 19,87 | 1.332.900 |
18 dic 2023 | 20,01 | 20,22 | 19,84 | 20,08 | 19,81 | 1.883.800 |
15 dic 2023 | 20,42 | 20,49 | 19,83 | 19,93 | 19,66 | 3.849.700 |
14 dic 2023 | 20,08 | 20,48 | 20,06 | 20,43 | 20,15 | 3.983.700 |
13 dic 2023 | 19,35 | 20,02 | 19,31 | 19,95 | 19,68 | 4.382.500 |
12 dic 2023 | 19,50 | 19,55 | 19,30 | 19,34 | 19,08 | 1.516.100 |
11 dic 2023 | 19,18 | 19,48 | 19,11 | 19,47 | 19,21 | 1.749.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |