Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
12 jun 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
11 jun 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
07 jun 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
06 jun 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
05 jun 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
04 jun 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
03 jun 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
31 may 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
30 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
29 may 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
28 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
27 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
24 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
23 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
22 may 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
21 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
21 may 2024 | 0.0161 Dividendo | |||||
20 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,25 | - |
17 may 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,23 | - |
16 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,13 | - |
15 may 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,17 | - |
14 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,14 | - |
13 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,04 | - |
10 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,95 | - |
09 may 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,86 | - |
08 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,81 | - |
07 may 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,90 | - |
06 may 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,91 | - |
03 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,86 | - |
02 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,81 | - |
30 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,63 | - |
29 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,74 | - |
26 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,74 | - |
25 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,55 | - |
24 abr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,59 | - |
23 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,44 | - |
22 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,32 | - |
19 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,23 | - |
19 abr 2024 | 0.0154 Dividendo | |||||
18 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,38 | - |
17 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,33 | - |
16 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,36 | - |
15 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,49 | - |
12 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,55 | - |
11 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,60 | - |
10 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,55 | - |
09 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,49 | - |
08 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,34 | - |
03 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,33 | - |
02 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,41 | - |
01 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,37 | - |
29 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,34 | - |
27 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,32 | - |
26 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,26 | - |
25 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,22 | - |
22 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,30 | - |
21 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,30 | - |
20 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,23 | - |
19 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,15 | - |
19 mar 2024 | 0.0152 Dividendo | |||||
18 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,13 | - |
15 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 17,97 | - |
14 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,08 | - |
13 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,03 | - |
12 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,05 | - |
11 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,83 | - |
08 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,75 | - |
07 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,86 | - |
06 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,86 | - |
05 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,79 | - |
04 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,91 | - |
01 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,94 | - |
29 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,86 | - |
27 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,87 | - |
26 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,85 | - |
23 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,87 | - |
22 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,88 | - |
21 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,78 | - |
20 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,70 | - |
20 feb 2024 | 0.0148 Dividendo | |||||
19 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,67 | - |
16 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,72 | - |
15 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,74 | - |
05 feb 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,53 | - |
02 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,51 | - |
01 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,49 | - |
31 ene 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,38 | - |
30 ene 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,46 | - |
29 ene 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,59 | - |
26 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,57 | - |
25 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,61 | - |
24 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,54 | - |
23 ene 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,43 | - |
22 ene 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,30 | - |
19 ene 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,35 | - |
19 ene 2024 | 0.0145 Dividendo | |||||
18 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,32 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |