Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 19,45 | 19,45 | 19,21 | 19,21 | 19,21 | 519 |
22 may 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
21 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
20 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
17 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
16 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
15 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
14 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
13 may 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
10 may 2024 | 19,87 | 20,07 | 19,87 | 20,07 | 20,07 | 28 |
09 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
08 may 2024 | 19,77 | 20,30 | 19,77 | 20,30 | 20,30 | 49 |
07 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
06 may 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
03 may 2024 | 21,44 | 21,80 | 21,44 | 21,80 | 21,80 | 30 |
02 may 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
30 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
29 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
26 abr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
25 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
24 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
23 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
22 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
19 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
18 abr 2024 | 20,91 | 20,97 | 20,91 | 20,97 | 20,97 | 129 |
17 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
16 abr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
15 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
12 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
11 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
10 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
09 abr 2024 | 21,67 | 22,17 | 21,67 | 22,17 | 22,17 | 137 |
08 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
05 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
04 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
03 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
02 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
28 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
28 mar 2024 | 35 Dividendo | |||||
27 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | -13,78 | - |
26 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | -13,72 | - |
25 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | -13,86 | - |
22 mar 2024 | 21,38 | 22,08 | 21,38 | 22,03 | -14,31 | 290 |
21 mar 2024 | 21,51 | 21,77 | 21,51 | 21,77 | -14,14 | 201 |
20 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | -13,37 | - |
19 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | -13,47 | - |
18 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | -13,44 | - |
15 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | -13,12 | - |
14 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | -12,73 | - |
13 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | -12,62 | - |
12 mar 2024 | 19,49 | 20,11 | 19,49 | 20,11 | -13,06 | 500 |
11 mar 2024 | 19,81 | 20,19 | 19,81 | 20,19 | -13,11 | 240 |
08 mar 2024 | 20,14 | 20,63 | 20,14 | 20,63 | -13,40 | 493 |
07 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | -12,97 | - |
06 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | -12,92 | - |
05 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | -12,99 | - |
04 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | -12,77 | - |
01 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | -12,86 | - |
29 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | -12,78 | - |
28 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | -12,60 | - |
27 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | -12,81 | - |
26 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | -12,96 | - |
23 feb 2024 | 19,63 | 20,50 | 19,63 | 20,50 | -13,31 | 251 |
22 feb 2024 | 19,82 | 20,36 | 19,82 | 20,36 | -13,22 | 110 |
21 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | -12,41 | - |
20 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | -12,35 | - |
19 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | -12,63 | - |
16 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | -12,04 | - |
15 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | -11,82 | - |
14 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | -11,56 | - |
13 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -11,48 | - |
12 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | -11,00 | - |
09 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | -11,01 | - |
08 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -11,23 | 8 |
07 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -11,16 | - |
06 feb 2024 | 15,63 | 15,63 | 15,63 | 15,63 | -10,15 | - |
05 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -10,07 | - |
02 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | -10,21 | - |
01 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -10,39 | - |
31 ene 2024 | 15,79 | 15,79 | 15,79 | 15,79 | -10,25 | - |
30 ene 2024 | 15,62 | 15,62 | 15,62 | 15,62 | -10,14 | - |
29 ene 2024 | 15,61 | 15,61 | 15,61 | 15,61 | -10,14 | - |
26 ene 2024 | 15,24 | 15,24 | 15,24 | 15,24 | -9,90 | - |
25 ene 2024 | 15,56 | 15,56 | 15,56 | 15,56 | -10,11 | - |
24 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -10,07 | - |
23 ene 2024 | 15,79 | 15,82 | 15,79 | 15,82 | -10,27 | 500 |
22 ene 2024 | 15,87 | 15,87 | 15,87 | 15,87 | -10,31 | - |
19 ene 2024 | 15,69 | 15,69 | 15,69 | 15,69 | -10,19 | - |
18 ene 2024 | 15,75 | 15,75 | 15,75 | 15,75 | -10,23 | - |
17 ene 2024 | 15,64 | 15,64 | 15,64 | 15,64 | -10,15 | - |
16 ene 2024 | 15,27 | 15,27 | 15,27 | 15,27 | -9,92 | - |
15 ene 2024 | 15,37 | 15,37 | 15,37 | 15,37 | -9,98 | - |
12 ene 2024 | 14,96 | 15,37 | 14,96 | 15,37 | -9,98 | 333 |
11 ene 2024 | 14,86 | 14,86 | 14,86 | 14,86 | -9,65 | - |
10 ene 2024 | 14,45 | 14,45 | 14,45 | 14,45 | -9,39 | - |
09 ene 2024 | 14,36 | 14,36 | 14,36 | 14,36 | -9,33 | - |
08 ene 2024 | 14,65 | 14,65 | 14,65 | 14,65 | -9,51 | - |
05 ene 2024 | 14,57 | 14,57 | 14,57 | 14,57 | -9,46 | - |
04 ene 2024 | 14,44 | 14,44 | 14,44 | 14,44 | -9,38 | - |
03 ene 2024 | 14,22 | 14,84 | 14,22 | 14,84 | -9,64 | 20 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |