Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | 57 |
09 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
08 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
07 may 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
06 may 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
03 may 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
02 may 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
30 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
29 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
26 abr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
25 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
24 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
23 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
22 abr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
19 abr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
18 abr 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
17 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
16 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
15 abr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
12 abr 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
12 abr 2024 | 2.3 Dividendo | |||||
11 abr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 14,35 | - |
10 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 14,39 | - |
09 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 14,25 | - |
08 abr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 14,19 | - |
05 abr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 13,99 | - |
04 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 14,27 | - |
03 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 14,43 | - |
02 abr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 14,47 | - |
28 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 14,45 | - |
27 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 14,41 | - |
26 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 14,24 | - |
25 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 14,33 | - |
22 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 14,19 | - |
21 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 14,47 | - |
20 mar 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 14,17 | - |
19 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 14,20 | - |
18 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 14,04 | - |
15 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 13,85 | - |
14 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 14,00 | - |
13 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 14,19 | - |
12 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 14,10 | - |
11 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 14,04 | - |
08 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 14,18 | - |
07 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 13,95 | - |
06 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 14,01 | - |
05 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 14,27 | - |
04 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 14,20 | - |
01 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 14,36 | - |
29 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 14,52 | - |
28 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 14,74 | - |
27 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 14,47 | - |
26 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 14,22 | - |
23 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 14,72 | - |
22 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 16,00 | - |
21 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 15,68 | - |
20 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 15,76 | - |
19 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 15,41 | - |
16 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 15,44 | - |
15 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 15,14 | - |
14 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 14,88 | - |
13 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 15,03 | - |
12 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 15,09 | - |
09 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 15,11 | - |
08 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 14,94 | - |
07 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 14,89 | - |
06 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 14,94 | - |
05 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 15,02 | - |
02 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 15,00 | - |
01 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 14,98 | - |
31 ene 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 15,04 | - |
30 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 15,23 | - |
29 ene 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 15,32 | 57 |
26 ene 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 15,11 | - |
25 ene 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 15,15 | - |
24 ene 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 15,31 | - |
23 ene 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 14,89 | - |
22 ene 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 14,57 | - |
19 ene 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 14,79 | - |
18 ene 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 14,58 | - |
17 ene 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 14,51 | - |
16 ene 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 14,87 | - |
15 ene 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 14,88 | - |
12 ene 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 14,88 | - |
11 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 14,99 | - |
10 ene 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 14,87 | - |
09 ene 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 14,69 | - |
08 ene 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 14,51 | - |
05 ene 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 14,44 | - |
04 ene 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 14,35 | - |
03 ene 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 14,75 | - |
02 ene 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 14,86 | - |
29 dic 2023 | 17,17 | 17,28 | 17,17 | 17,27 | 14,89 | - |
28 dic 2023 | 17,17 | 17,17 | 17,17 | 17,17 | 14,80 | - |
27 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 14,64 | - |
22 dic 2023 | 16,95 | 16,95 | 16,95 | 16,95 | 14,61 | - |
21 dic 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 14,44 | - |
20 dic 2023 | 16,65 | 16,65 | 16,65 | 16,65 | 14,35 | - |
19 dic 2023 | 16,51 | 16,51 | 16,51 | 16,51 | 14,23 | - |
18 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 14,08 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |