Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
30 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
29 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
26 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
25 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
24 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
23 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
22 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
19 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
18 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
17 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
16 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
15 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
12 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
11 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
10 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
09 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
08 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
05 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
04 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
03 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
02 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
28 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
27 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
27 mar 2024 | 0.01 Dividendo | |||||
26 mar 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,10 | - |
25 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,09 | - |
22 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,83 | - |
21 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,62 | - |
20 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,00 | - |
19 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
18 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
15 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,99 | - |
14 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,82 | - |
13 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,73 | - |
12 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,64 | - |
11 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,75 | - |
08 mar 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,41 | - |
07 mar 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,58 | - |
06 mar 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,81 | - |
05 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,87 | - |
04 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,04 | - |
01 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,64 | - |
29 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,68 | - |
28 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
27 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,57 | - |
26 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,54 | - |
23 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,30 | - |
22 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,80 | - |
21 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,05 | - |
20 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,64 | - |
19 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,59 | - |
16 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,03 | - |
15 feb 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,30 | - |
14 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,73 | - |
13 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,15 | - |
12 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,63 | - |
09 feb 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,40 | - |
08 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,74 | - |
07 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,87 | - |
06 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,90 | - |
05 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,46 | - |
02 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,08 | - |
01 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,14 | - |
31 ene 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,56 | - |
30 ene 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,67 | - |
29 ene 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,75 | - |
26 ene 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,42 | - |
25 ene 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,03 | - |
24 ene 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,30 | - |
23 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,78 | - |
22 ene 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,73 | - |
19 ene 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,40 | - |
18 ene 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,17 | - |
17 ene 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,41 | - |
16 ene 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,58 | - |
15 ene 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,16 | - |
12 ene 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,16 | - |
11 ene 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
10 ene 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,74 | - |
09 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,26 | - |
08 ene 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
05 ene 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,94 | - |
04 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,23 | - |
03 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,23 | - |
02 ene 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
29 dic 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 16,05 | - |
28 dic 2023 | 15,55 | 15,55 | 15,55 | 15,55 | 15,54 | - |
28 dic 2023 | 0.01 Dividendo | |||||
27 dic 2023 | 15,53 | 15,53 | 15,53 | 15,53 | 15,51 | - |
22 dic 2023 | 15,35 | 15,35 | 15,35 | 15,35 | 15,33 | - |
21 dic 2023 | 15,27 | 15,27 | 15,27 | 15,27 | 15,26 | - |
20 dic 2023 | 15,73 | 15,73 | 15,73 | 15,73 | 15,71 | - |
19 dic 2023 | 15,24 | 15,24 | 15,24 | 15,24 | 15,22 | - |
18 dic 2023 | 15,56 | 15,56 | 15,56 | 15,56 | 15,54 | - |
15 dic 2023 | 15,99 | 15,99 | 15,99 | 15,99 | 15,97 | - |
14 dic 2023 | 15,91 | 15,91 | 15,91 | 15,91 | 15,90 | - |
13 dic 2023 | 15,75 | 15,75 | 15,75 | 15,75 | 15,73 | - |
12 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,59 | - |
11 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,28 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |