Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,39 | 18,48 | 17,53 | 17,61 | 17,61 | 1.623.830 |
02 may 2024 | 17,71 | 17,90 | 17,48 | 17,85 | 17,85 | 1.091.000 |
01 may 2024 | 17,40 | 17,86 | 17,23 | 17,54 | 17,54 | 970.300 |
30 abr 2024 | 17,45 | 17,85 | 17,41 | 17,47 | 17,47 | 1.339.700 |
29 abr 2024 | 17,67 | 17,94 | 17,29 | 17,60 | 17,60 | 2.082.600 |
26 abr 2024 | 17,27 | 17,59 | 17,00 | 17,54 | 17,54 | 2.165.100 |
25 abr 2024 | 17,56 | 17,61 | 17,19 | 17,20 | 17,20 | 1.350.500 |
24 abr 2024 | 18,00 | 18,11 | 17,68 | 17,79 | 17,79 | 1.621.200 |
23 abr 2024 | 17,83 | 18,19 | 17,71 | 17,85 | 17,85 | 1.543.200 |
22 abr 2024 | 17,92 | 18,09 | 17,69 | 17,80 | 17,80 | 1.823.400 |
19 abr 2024 | 18,25 | 18,57 | 17,77 | 17,78 | 17,78 | 1.473.500 |
18 abr 2024 | 18,75 | 18,98 | 18,16 | 18,31 | 18,31 | 1.564.700 |
17 abr 2024 | 19,03 | 19,21 | 18,79 | 18,81 | 18,81 | 1.079.100 |
16 abr 2024 | 18,59 | 19,31 | 18,47 | 18,99 | 18,99 | 1.194.500 |
15 abr 2024 | 19,35 | 19,49 | 18,51 | 18,61 | 18,61 | 1.538.900 |
12 abr 2024 | 19,67 | 19,77 | 19,37 | 19,37 | 19,37 | 968.200 |
11 abr 2024 | 19,80 | 19,99 | 19,51 | 19,79 | 19,79 | 804.200 |
10 abr 2024 | 19,66 | 20,04 | 19,61 | 19,74 | 19,74 | 1.231.900 |
09 abr 2024 | 19,70 | 20,28 | 19,70 | 20,16 | 20,16 | 1.094.900 |
08 abr 2024 | 19,50 | 20,17 | 19,37 | 19,74 | 19,74 | 1.916.400 |
05 abr 2024 | 19,16 | 19,46 | 19,12 | 19,22 | 19,22 | 737.300 |
04 abr 2024 | 19,44 | 19,85 | 19,12 | 19,27 | 19,27 | 1.039.500 |
03 abr 2024 | 19,31 | 19,39 | 18,93 | 19,23 | 19,23 | 1.373.300 |
02 abr 2024 | 20,43 | 20,43 | 19,33 | 19,47 | 19,47 | 1.813.700 |
01 abr 2024 | 21,18 | 21,28 | 20,47 | 20,84 | 20,84 | 1.140.200 |
28 mar 2024 | 20,98 | 21,60 | 20,93 | 21,27 | 21,27 | 917.800 |
28 mar 2024 | 0.32 Dividendo | |||||
27 mar 2024 | 21,61 | 21,83 | 21,08 | 21,15 | 20,83 | 1.201.300 |
26 mar 2024 | 21,69 | 21,88 | 21,18 | 21,42 | 21,10 | 1.752.000 |
25 mar 2024 | 20,83 | 21,63 | 20,83 | 21,25 | 20,93 | 2.121.300 |
22 mar 2024 | 20,17 | 20,64 | 19,73 | 20,50 | 20,19 | 2.854.900 |
21 mar 2024 | 19,33 | 19,48 | 18,81 | 18,88 | 18,59 | 1.426.800 |
20 mar 2024 | 19,05 | 19,51 | 19,05 | 19,25 | 18,96 | 1.117.000 |
19 mar 2024 | 19,17 | 19,35 | 18,93 | 19,05 | 18,76 | 1.200.700 |
18 mar 2024 | 19,28 | 19,47 | 19,05 | 19,32 | 19,03 | 1.077.600 |
15 mar 2024 | 19,03 | 19,49 | 18,88 | 19,29 | 19,00 | 2.720.600 |
14 mar 2024 | 19,86 | 20,04 | 19,03 | 19,24 | 18,95 | 2.008.800 |
13 mar 2024 | 20,06 | 20,49 | 19,83 | 19,86 | 19,56 | 1.984.500 |
12 mar 2024 | 20,53 | 20,63 | 20,11 | 20,16 | 19,85 | 1.036.500 |
11 mar 2024 | 20,41 | 20,91 | 20,36 | 20,57 | 20,26 | 932.100 |
08 mar 2024 | 20,11 | 20,61 | 20,06 | 20,40 | 20,09 | 1.083.600 |
07 mar 2024 | 20,06 | 20,25 | 19,90 | 19,91 | 19,61 | 1.291.600 |
06 mar 2024 | 19,52 | 20,01 | 19,30 | 19,89 | 19,59 | 1.758.000 |
05 mar 2024 | 18,82 | 19,58 | 18,76 | 19,33 | 19,04 | 2.135.900 |
04 mar 2024 | 18,44 | 19,00 | 18,17 | 18,92 | 18,63 | 2.572.000 |
01 mar 2024 | 19,19 | 19,19 | 18,27 | 18,36 | 18,08 | 3.331.200 |
29 feb 2024 | 18,75 | 19,43 | 18,20 | 19,25 | 18,96 | 3.158.000 |
28 feb 2024 | 17,99 | 19,75 | 17,46 | 18,60 | 18,32 | 4.159.900 |
27 feb 2024 | 18,20 | 18,79 | 18,11 | 18,42 | 18,14 | 2.186.800 |
26 feb 2024 | 18,11 | 18,36 | 17,89 | 18,06 | 17,79 | 2.239.800 |
23 feb 2024 | 18,07 | 18,49 | 18,00 | 18,11 | 17,84 | 1.047.100 |
23 feb 2024 | 0.09 Dividendo | |||||
22 feb 2024 | 18,37 | 18,49 | 18,03 | 18,10 | 17,74 | 912.600 |
21 feb 2024 | 18,03 | 18,24 | 17,83 | 18,12 | 17,76 | 1.875.600 |
20 feb 2024 | 19,06 | 19,20 | 18,10 | 18,13 | 17,77 | 2.056.400 |
16 feb 2024 | 19,97 | 20,02 | 19,21 | 19,22 | 18,84 | 1.459.000 |
15 feb 2024 | 20,69 | 20,84 | 20,17 | 20,35 | 19,94 | 1.119.400 |
14 feb 2024 | 19,74 | 20,48 | 19,59 | 20,40 | 19,99 | 1.766.400 |
13 feb 2024 | 19,23 | 19,52 | 19,01 | 19,31 | 18,92 | 1.663.200 |
12 feb 2024 | 19,57 | 19,98 | 19,54 | 19,93 | 19,53 | 993.700 |
09 feb 2024 | 19,50 | 19,66 | 19,25 | 19,54 | 19,15 | 1.352.900 |
08 feb 2024 | 19,15 | 19,56 | 18,89 | 19,30 | 18,91 | 1.156.200 |
07 feb 2024 | 19,59 | 19,63 | 19,14 | 19,15 | 18,77 | 965.000 |
06 feb 2024 | 19,28 | 19,78 | 19,20 | 19,52 | 19,13 | 1.322.700 |
05 feb 2024 | 19,40 | 19,54 | 19,01 | 19,33 | 18,94 | 1.571.000 |
02 feb 2024 | 19,50 | 19,81 | 19,21 | 19,60 | 19,21 | 2.272.800 |
01 feb 2024 | 19,10 | 19,77 | 18,74 | 19,73 | 19,33 | 1.235.200 |
31 ene 2024 | 19,64 | 19,69 | 18,99 | 19,03 | 18,65 | 1.465.300 |
30 ene 2024 | 20,29 | 20,38 | 19,72 | 19,75 | 19,35 | 1.315.700 |
29 ene 2024 | 19,85 | 20,40 | 19,71 | 20,39 | 19,98 | 812.200 |
26 ene 2024 | 19,90 | 20,16 | 19,80 | 19,86 | 19,46 | 701.500 |
25 ene 2024 | 19,91 | 20,44 | 19,62 | 19,77 | 19,37 | 1.066.500 |
24 ene 2024 | 19,44 | 20,04 | 19,25 | 19,63 | 19,24 | 3.084.500 |
23 ene 2024 | 20,04 | 20,13 | 19,10 | 19,15 | 18,77 | 2.027.300 |
22 ene 2024 | 20,12 | 20,72 | 19,57 | 19,76 | 19,36 | 1.951.400 |
19 ene 2024 | 20,28 | 20,36 | 19,58 | 19,93 | 19,53 | 892.000 |
18 ene 2024 | 20,58 | 20,76 | 20,18 | 20,22 | 19,82 | 977.200 |
17 ene 2024 | 20,94 | 21,00 | 20,14 | 20,39 | 19,98 | 720.100 |
16 ene 2024 | 21,59 | 21,66 | 21,01 | 21,18 | 20,76 | 644.500 |
12 ene 2024 | 22,31 | 22,57 | 21,62 | 21,64 | 21,21 | 528.400 |
11 ene 2024 | 22,10 | 22,24 | 21,70 | 22,19 | 21,75 | 624.900 |
10 ene 2024 | 22,21 | 22,29 | 21,67 | 22,08 | 21,64 | 697.100 |
09 ene 2024 | 21,57 | 22,28 | 21,57 | 22,22 | 21,77 | 742.600 |
08 ene 2024 | 21,65 | 22,12 | 21,23 | 21,98 | 21,54 | 2.105.400 |
05 ene 2024 | 20,96 | 22,08 | 20,93 | 21,57 | 21,14 | 1.457.100 |
04 ene 2024 | 20,10 | 21,29 | 19,95 | 21,16 | 20,74 | 1.092.200 |
03 ene 2024 | 20,13 | 20,84 | 20,00 | 20,25 | 19,84 | 1.199.600 |
02 ene 2024 | 20,37 | 20,68 | 20,09 | 20,44 | 20,03 | 1.686.300 |
29 dic 2023 | 20,99 | 21,14 | 20,42 | 20,65 | 20,24 | 1.256.100 |
28 dic 2023 | 21,31 | 21,49 | 21,03 | 21,05 | 20,63 | 854.000 |
27 dic 2023 | 21,76 | 21,76 | 21,19 | 21,47 | 21,04 | 844.100 |
26 dic 2023 | 21,83 | 21,98 | 21,54 | 21,75 | 21,31 | 1.239.800 |
22 dic 2023 | 21,71 | 22,25 | 21,57 | 21,80 | 21,36 | 610.200 |
21 dic 2023 | 21,72 | 21,75 | 21,23 | 21,64 | 21,21 | 1.166.500 |
20 dic 2023 | 21,78 | 22,39 | 21,36 | 21,43 | 21,00 | 1.394.500 |
19 dic 2023 | 22,76 | 23,37 | 22,11 | 22,33 | 21,88 | 993.000 |
18 dic 2023 | 22,42 | 22,58 | 22,13 | 22,36 | 21,91 | 883.500 |
15 dic 2023 | 23,54 | 23,61 | 22,39 | 22,42 | 21,97 | 1.764.500 |
14 dic 2023 | 23,50 | 24,21 | 23,13 | 23,37 | 22,90 | 978.400 |
13 dic 2023 | 22,57 | 23,40 | 22,03 | 23,15 | 22,69 | 1.235.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |