Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
26 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
25 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
24 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
23 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
22 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
19 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
18 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
17 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
16 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
15 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
12 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
11 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
10 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
09 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
08 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
05 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
04 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
03 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
02 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
01 abr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
28 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
27 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
26 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
25 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
22 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
21 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
20 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
19 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
18 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
15 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
14 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
13 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
12 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
11 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
08 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
07 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
06 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
05 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
04 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
01 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
29 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
28 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
27 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
26 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
23 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
22 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
21 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
20 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
16 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
15 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
14 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
13 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
12 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
09 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
08 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
07 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
06 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
05 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
02 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
01 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
31 ene 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
30 ene 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
29 ene 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
26 ene 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
25 ene 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
24 ene 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
23 ene 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
22 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
19 ene 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
18 ene 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
17 ene 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
16 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
12 ene 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
11 ene 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
10 ene 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
09 ene 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
08 ene 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
05 ene 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
04 ene 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
03 ene 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
02 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
29 dic 2023 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
28 dic 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
27 dic 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
26 dic 2023 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
22 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
21 dic 2023 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
20 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
19 dic 2023 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
18 dic 2023 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
15 dic 2023 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
14 dic 2023 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
14 dic 2023 | 0.194 Dividendo | |||||
13 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,51 | - |
12 dic 2023 | 16,49 | 16,49 | 16,49 | 16,49 | 16,30 | - |
11 dic 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 16,24 | - |
08 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 16,21 | - |
07 dic 2023 | 16,32 | 16,32 | 16,32 | 16,32 | 16,13 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |