Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
09 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
08 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
07 may 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
06 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
03 may 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
02 may 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
01 may 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
30 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
29 abr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
26 abr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
25 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
24 abr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
23 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
22 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
19 abr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
18 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
17 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
16 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
15 abr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
12 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
11 abr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
10 abr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
09 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
08 abr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
05 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
04 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
03 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
02 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
01 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
28 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
27 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
26 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
25 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
22 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
21 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
20 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
19 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
18 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
15 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
14 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
13 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
12 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
11 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
08 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
07 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
06 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
05 mar 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
04 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
01 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
29 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
28 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
27 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
26 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
23 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
22 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
21 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
20 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
16 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
15 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
14 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
13 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
12 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
09 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
08 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
07 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
06 feb 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
05 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
02 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
01 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
31 ene 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
30 ene 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
29 ene 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
26 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
25 ene 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
24 ene 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
23 ene 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
22 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
19 ene 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
18 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
17 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
16 ene 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
12 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
11 ene 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
10 ene 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
09 ene 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
08 ene 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
05 ene 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
04 ene 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
03 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
02 ene 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
29 dic 2023 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
28 dic 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
28 dic 2023 | 0.155 Dividendo | |||||
27 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,83 | - |
26 dic 2023 | 16,97 | 16,97 | 16,97 | 16,97 | 16,82 | - |
22 dic 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,74 | - |
21 dic 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,69 | - |
20 dic 2023 | 16,68 | 16,68 | 16,68 | 16,68 | 16,53 | - |
19 dic 2023 | 16,92 | 16,92 | 16,92 | 16,92 | 16,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |