Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 1900 |
18 abr 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | 900 |
17 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | 500 |
16 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 300 |
15 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 300 |
12 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 400 |
11 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
10 abr 2024 | 17,02 | 17,02 | 16,95 | 16,95 | 16,95 | 300 |
09 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
08 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | 400 |
05 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
04 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
03 abr 2024 | 17,50 | 17,55 | 17,49 | 17,55 | 17,55 | 1200 |
02 abr 2024 | 17,30 | 17,45 | 17,30 | 17,45 | 17,45 | 200 |
01 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
28 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
27 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 400 |
26 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | 200 |
25 mar 2024 | 16,97 | 17,31 | 16,97 | 17,31 | 17,31 | 21.700 |
22 mar 2024 | 16,97 | 17,41 | 16,97 | 17,41 | 17,41 | 1700 |
21 mar 2024 | 18,65 | 18,65 | 17,31 | 17,31 | 17,31 | 200 |
20 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | 400 |
19 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 400 |
18 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | 400 |
15 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
14 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 400 |
13 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 300 |
12 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
11 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | 500 |
08 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 100 |
07 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
06 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 500 |
05 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | 600 |
04 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 100 |
01 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
29 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
28 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 6100 |
27 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
26 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
23 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
22 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
21 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
20 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
16 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 400 |
15 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | 200 |
14 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | 200 |
13 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | 300 |
12 feb 2024 | 17,50 | 18,61 | 17,50 | 18,61 | 18,61 | 1100 |
09 feb 2024 | 16,08 | 16,23 | 16,08 | 16,23 | 16,23 | 2100 |
08 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
07 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
06 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
05 feb 2024 | 17,70 | 18,75 | 16,86 | 18,21 | 18,21 | 3400 |
02 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | 200 |
01 feb 2024 | 16,52 | 18,65 | 16,52 | 18,50 | 18,50 | 800 |
31 ene 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
30 ene 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
29 ene 2024 | 17,48 | 17,48 | 16,96 | 16,96 | 16,96 | 700 |
26 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | 100 |
25 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | 100 |
24 ene 2024 | 17,79 | 17,79 | 16,74 | 17,34 | 17,34 | 6000 |
23 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 1100 |
22 ene 2024 | 18,72 | 18,72 | 16,60 | 16,60 | 16,60 | 600 |
19 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
18 ene 2024 | 17,12 | 17,70 | 16,63 | 16,63 | 16,63 | 6500 |
17 ene 2024 | 17,60 | 17,60 | 17,25 | 17,25 | 17,25 | 7600 |
16 ene 2024 | 18,86 | 18,86 | 17,75 | 17,75 | 17,75 | 1400 |
12 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
11 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 200 |
10 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
09 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
08 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | 200 |
05 ene 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
04 ene 2024 | 18,22 | 18,22 | 17,04 | 17,04 | 17,04 | 700 |
03 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | 5100 |
02 ene 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | 800 |
29 dic 2023 | 16,33 | 17,10 | 16,33 | 17,10 | 17,10 | 14.200 |
28 dic 2023 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 300 |
27 dic 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
26 dic 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 600 |
22 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
21 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
20 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | 200 |
19 dic 2023 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
18 dic 2023 | 17,96 | 17,96 | 17,02 | 17,96 | 17,96 | 600 |
15 dic 2023 | 16,94 | 16,94 | 16,68 | 16,68 | 16,68 | 500 |
14 dic 2023 | 17,90 | 17,90 | 16,91 | 16,91 | 16,91 | 800 |
13 dic 2023 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | 500 |
12 dic 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 500 |
11 dic 2023 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | 800 |
08 dic 2023 | 17,20 | 17,20 | 17,00 | 17,00 | 17,00 | 700 |
08 dic 2023 | 0.103 Dividendo | |||||
07 dic 2023 | 17,05 | 17,05 | 17,05 | 17,05 | 16,95 | 300 |
06 dic 2023 | 17,75 | 17,75 | 17,00 | 17,00 | 16,90 | 6300 |
05 dic 2023 | 17,45 | 17,45 | 17,45 | 17,45 | 17,34 | 200 |
04 dic 2023 | 17,24 | 17,24 | 17,00 | 17,00 | 16,90 | 1200 |
01 dic 2023 | 17,00 | 17,00 | 16,49 | 16,49 | 16,39 | 900 |
30 nov 2023 | 17,01 | 17,01 | 17,00 | 17,00 | 16,90 | 400 |
29 nov 2023 | 17,40 | 17,40 | 17,20 | 17,20 | 17,10 | 700 |
28 nov 2023 | 17,60 | 17,60 | 17,47 | 17,47 | 17,36 | 7000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |