Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 22,00 | 22,20 | 21,95 | 22,20 | 22,20 | 12.129 |
02 may 2024 | 21,84 | 21,84 | 21,55 | 21,69 | 21,69 | 22.000 |
01 may 2024 | 22,05 | 22,14 | 21,65 | 21,89 | 21,89 | 79.900 |
30 abr 2024 | 22,57 | 22,57 | 22,05 | 22,05 | 22,05 | 72.900 |
29 abr 2024 | 22,73 | 22,85 | 22,51 | 22,85 | 22,85 | 19.000 |
26 abr 2024 | 21,96 | 22,63 | 21,96 | 22,62 | 22,62 | 42.400 |
25 abr 2024 | 21,44 | 21,88 | 21,40 | 21,83 | 21,83 | 136.400 |
24 abr 2024 | 21,37 | 21,51 | 21,28 | 21,38 | 21,38 | 2800 |
23 abr 2024 | 21,20 | 21,40 | 21,06 | 21,28 | 21,28 | 28.700 |
22 abr 2024 | 21,49 | 21,70 | 21,30 | 21,63 | 21,63 | 23.600 |
19 abr 2024 | 21,91 | 22,12 | 21,81 | 21,85 | 21,85 | 6500 |
18 abr 2024 | 21,91 | 22,13 | 21,89 | 22,01 | 22,01 | 53.900 |
17 abr 2024 | 21,97 | 22,27 | 21,79 | 21,83 | 21,83 | 36.600 |
16 abr 2024 | 21,90 | 21,90 | 21,26 | 21,79 | 21,79 | 38.200 |
15 abr 2024 | 22,23 | 22,34 | 21,82 | 21,91 | 21,91 | 25.400 |
12 abr 2024 | 22,37 | 22,68 | 21,79 | 21,84 | 21,84 | 21.400 |
11 abr 2024 | 22,23 | 22,23 | 21,76 | 22,10 | 22,10 | 11.100 |
10 abr 2024 | 21,95 | 22,26 | 21,80 | 22,18 | 22,18 | 19.500 |
09 abr 2024 | 21,88 | 22,23 | 21,87 | 22,20 | 22,20 | 24.600 |
08 abr 2024 | 21,45 | 21,62 | 21,45 | 21,61 | 21,61 | 9800 |
05 abr 2024 | 21,22 | 21,31 | 21,00 | 21,31 | 21,31 | 32.000 |
04 abr 2024 | 21,27 | 21,51 | 21,08 | 21,12 | 21,12 | 152.900 |
03 abr 2024 | 20,86 | 21,25 | 20,86 | 21,24 | 21,24 | 26.700 |
02 abr 2024 | 20,62 | 20,92 | 20,62 | 20,92 | 20,92 | 41.200 |
01 abr 2024 | 20,55 | 20,71 | 20,55 | 20,66 | 20,66 | 14.500 |
28 mar 2024 | 20,20 | 20,51 | 20,18 | 20,47 | 20,47 | 25.400 |
27 mar 2024 | 19,71 | 20,13 | 19,71 | 20,13 | 20,13 | 11.900 |
26 mar 2024 | 19,79 | 19,79 | 19,55 | 19,55 | 19,55 | 6900 |
25 mar 2024 | 19,93 | 20,06 | 19,86 | 19,86 | 19,86 | 6100 |
22 mar 2024 | 19,88 | 19,92 | 19,80 | 19,84 | 19,84 | 3800 |
21 mar 2024 | 20,09 | 20,19 | 19,84 | 19,97 | 19,97 | 20.500 |
20 mar 2024 | 19,41 | 20,00 | 19,41 | 19,98 | 19,98 | 4200 |
19 mar 2024 | 19,64 | 19,64 | 19,38 | 19,45 | 19,45 | 13.100 |
18 mar 2024 | 19,99 | 20,00 | 19,68 | 19,68 | 19,68 | 10.100 |
15 mar 2024 | 19,36 | 19,90 | 19,36 | 19,83 | 19,83 | 31.300 |
14 mar 2024 | 19,55 | 19,55 | 19,28 | 19,37 | 19,37 | 7900 |
13 mar 2024 | 18,76 | 19,60 | 18,76 | 19,50 | 19,50 | 34.300 |
12 mar 2024 | 18,66 | 18,66 | 18,42 | 18,52 | 18,52 | 7900 |
11 mar 2024 | 18,50 | 18,53 | 18,32 | 18,49 | 18,49 | 18.400 |
08 mar 2024 | 18,43 | 18,62 | 18,40 | 18,48 | 18,48 | 32.700 |
07 mar 2024 | 18,29 | 18,70 | 18,29 | 18,42 | 18,42 | 11.900 |
06 mar 2024 | 18,01 | 18,19 | 18,01 | 18,09 | 18,09 | 12.400 |
05 mar 2024 | 17,91 | 18,01 | 17,70 | 17,70 | 17,70 | 19.800 |
04 mar 2024 | 18,00 | 18,16 | 17,96 | 18,16 | 18,16 | 9700 |
01 mar 2024 | 17,91 | 18,00 | 17,78 | 17,96 | 17,96 | 13.800 |
29 feb 2024 | 17,72 | 17,82 | 17,65 | 17,79 | 17,79 | 9100 |
28 feb 2024 | 17,46 | 17,51 | 17,46 | 17,48 | 17,48 | 12.200 |
27 feb 2024 | 17,50 | 17,66 | 17,50 | 17,62 | 17,62 | 4800 |
26 feb 2024 | 17,56 | 17,56 | 17,29 | 17,40 | 17,40 | 5200 |
23 feb 2024 | 17,72 | 17,75 | 17,66 | 17,75 | 17,75 | 12.000 |
22 feb 2024 | 17,75 | 17,80 | 17,74 | 17,74 | 17,74 | 4100 |
21 feb 2024 | 17,45 | 17,68 | 17,45 | 17,65 | 17,65 | 5000 |
20 feb 2024 | 18,04 | 18,04 | 17,54 | 17,57 | 17,57 | 9800 |
16 feb 2024 | 17,99 | 18,15 | 17,98 | 18,04 | 18,04 | 9600 |
15 feb 2024 | 17,45 | 17,69 | 17,45 | 17,66 | 17,66 | 7500 |
14 feb 2024 | 17,35 | 17,44 | 17,19 | 17,40 | 17,40 | 7400 |
13 feb 2024 | 17,43 | 17,43 | 17,03 | 17,14 | 17,14 | 17.100 |
12 feb 2024 | 17,39 | 17,68 | 17,39 | 17,65 | 17,65 | 28.500 |
09 feb 2024 | 17,50 | 17,50 | 17,35 | 17,40 | 17,40 | 7800 |
08 feb 2024 | 17,52 | 17,59 | 17,42 | 17,51 | 17,51 | 3900 |
07 feb 2024 | 17,75 | 17,75 | 17,54 | 17,61 | 17,61 | 4200 |
06 feb 2024 | 17,53 | 17,80 | 17,53 | 17,76 | 17,76 | 36.900 |
05 feb 2024 | 17,75 | 17,75 | 17,34 | 17,55 | 17,55 | 7400 |
02 feb 2024 | 17,95 | 18,00 | 17,86 | 17,99 | 17,99 | 7500 |
01 feb 2024 | 18,01 | 18,14 | 18,00 | 18,12 | 18,12 | 2400 |
31 ene 2024 | 18,26 | 18,34 | 18,00 | 18,00 | 18,00 | 5900 |
30 ene 2024 | 18,13 | 18,28 | 18,13 | 18,26 | 18,26 | 2200 |
29 ene 2024 | 18,32 | 18,36 | 18,10 | 18,36 | 18,36 | 2800 |
26 ene 2024 | 18,36 | 18,36 | 18,21 | 18,27 | 18,27 | 3500 |
25 ene 2024 | 18,37 | 18,38 | 18,12 | 18,25 | 18,25 | 14.600 |
24 ene 2024 | 18,38 | 18,38 | 18,22 | 18,31 | 18,31 | 8800 |
23 ene 2024 | 17,61 | 18,00 | 17,61 | 17,89 | 17,89 | 6900 |
22 ene 2024 | 17,45 | 17,54 | 17,37 | 17,44 | 17,44 | 46.600 |
19 ene 2024 | 17,41 | 17,54 | 17,26 | 17,54 | 17,54 | 6900 |
18 ene 2024 | 17,54 | 17,54 | 17,40 | 17,44 | 17,44 | 18.300 |
17 ene 2024 | 17,74 | 17,74 | 17,47 | 17,49 | 17,49 | 32.400 |
16 ene 2024 | 18,28 | 18,28 | 17,86 | 17,90 | 17,90 | 8300 |
15 ene 2024 | 18,33 | 18,37 | 18,24 | 18,32 | 18,32 | 3300 |
12 ene 2024 | 18,32 | 18,40 | 18,29 | 18,32 | 18,32 | 6400 |
11 ene 2024 | 18,29 | 18,30 | 18,15 | 18,24 | 18,24 | 6400 |
10 ene 2024 | 18,37 | 18,40 | 18,30 | 18,30 | 18,30 | 35.300 |
09 ene 2024 | 18,50 | 18,58 | 18,40 | 18,46 | 18,46 | 17.800 |
08 ene 2024 | 18,57 | 18,75 | 18,48 | 18,73 | 18,73 | 15.700 |
05 ene 2024 | 18,62 | 18,79 | 18,53 | 18,65 | 18,65 | 13.600 |
04 ene 2024 | 18,57 | 18,71 | 18,57 | 18,65 | 18,65 | 3400 |
03 ene 2024 | 18,67 | 18,89 | 18,31 | 18,75 | 18,75 | 19.300 |
02 ene 2024 | 18,95 | 19,06 | 18,85 | 18,85 | 18,85 | 7400 |
29 dic 2023 | 19,02 | 19,02 | 18,80 | 18,92 | 18,92 | 6200 |
28 dic 2023 | 19,17 | 19,21 | 19,08 | 19,12 | 19,12 | 8000 |
28 dic 2023 | 0.167 Dividendo | |||||
27 dic 2023 | 19,23 | 19,45 | 19,23 | 19,43 | 19,26 | 7200 |
22 dic 2023 | 19,20 | 19,35 | 19,19 | 19,22 | 19,05 | 11.300 |
21 dic 2023 | 18,98 | 19,12 | 18,91 | 19,12 | 18,96 | 13.900 |
20 dic 2023 | 19,08 | 19,09 | 18,72 | 18,75 | 18,59 | 17.600 |
19 dic 2023 | 18,73 | 19,13 | 18,73 | 19,13 | 18,97 | 36.600 |
18 dic 2023 | 18,77 | 18,88 | 18,67 | 18,69 | 18,53 | 5300 |
15 dic 2023 | 18,51 | 18,75 | 18,51 | 18,69 | 18,53 | 13.700 |
14 dic 2023 | 18,12 | 18,64 | 18,12 | 18,64 | 18,48 | 27.900 |
13 dic 2023 | 17,24 | 17,89 | 17,18 | 17,89 | 17,74 | 11.600 |
12 dic 2023 | 17,36 | 17,36 | 17,23 | 17,25 | 17,10 | 9500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |