Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | 100 |
09 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
08 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | 175 |
07 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
06 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
03 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
02 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
01 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
30 abr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
30 abr 2024 | 0.75 Dividendo | |||||
29 abr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,58 | - |
26 abr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,58 | 730 |
25 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,87 | - |
24 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,87 | 375 |
23 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,87 | - |
22 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,87 | - |
19 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,87 | - |
18 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,87 | - |
17 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,87 | - |
16 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,87 | - |
15 abr 2024 | 19,00 | 20,00 | 19,00 | 19,59 | 18,87 | 1300 |
12 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,29 | - |
11 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,29 | - |
10 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,29 | - |
09 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,29 | - |
08 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,29 | - |
05 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,29 | - |
04 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,29 | - |
03 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,29 | 150 |
02 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,41 | - |
01 abr 2024 | 19,50 | 19,50 | 19,10 | 19,11 | 18,41 | 550 |
28 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
27 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | 115 |
26 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
25 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
22 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
21 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
20 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
19 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
18 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
15 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
14 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | 500 |
13 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
12 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
11 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
08 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
07 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
06 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
05 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | 140 |
04 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,16 | - |
01 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,16 | - |
29 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,16 | 503 |
28 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,16 | - |
27 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,16 | 125 |
26 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
23 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
22 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
21 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
20 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
16 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
15 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
14 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
13 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
12 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
09 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
08 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
07 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
06 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
05 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
02 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
01 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
31 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
30 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
29 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
26 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
25 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
24 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
23 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,40 | - |
22 ene 2024 | 19,07 | 19,10 | 19,07 | 19,10 | 18,40 | 300 |
19 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,49 | - |
18 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,49 | - |
17 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,49 | - |
16 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,49 | - |
12 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,49 | - |
11 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,49 | - |
10 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,49 | - |
09 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,49 | - |
08 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,49 | - |
05 ene 2024 | 19,30 | 19,30 | 19,20 | 19,20 | 18,49 | 791 |
04 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
03 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
02 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
29 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
28 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
27 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
26 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
22 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
21 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
20 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | - |
19 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 18,60 | 850 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |