Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
25 jul 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
24 jul 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
23 jul 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
22 jul 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
19 jul 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
18 jul 2024 | 18,66 | 18,75 | 18,66 | 18,75 | 18,75 | 527 |
17 jul 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
16 jul 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
15 jul 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
12 jul 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
11 jul 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
10 jul 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
09 jul 2024 | 17,92 | 17,92 | 17,89 | 17,89 | 17,89 | 500 |
08 jul 2024 | 17,90 | 18,05 | 17,90 | 18,05 | 18,05 | 1000 |
05 jul 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
04 jul 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
03 jul 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
02 jul 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
01 jul 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
28 jun 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
27 jun 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
26 jun 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
25 jun 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
24 jun 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
21 jun 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
20 jun 2024 | 17,25 | 17,59 | 17,25 | 17,59 | 17,59 | 250 |
19 jun 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
18 jun 2024 | 16,75 | 16,97 | 16,75 | 16,97 | 16,97 | - |
17 jun 2024 | 16,83 | 16,90 | 16,83 | 16,90 | 16,90 | 380 |
14 jun 2024 | 16,91 | 17,23 | 16,88 | 16,88 | 16,88 | 806 |
14 jun 2024 | 0.18 Dividendo | |||||
13 jun 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,36 | - |
12 jun 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,70 | - |
11 jun 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,60 | - |
10 jun 2024 | 17,48 | 17,84 | 17,48 | 17,84 | 17,66 | 1000 |
07 jun 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,16 | - |
06 jun 2024 | 17,36 | 17,42 | 17,36 | 17,42 | 17,24 | 518 |
05 jun 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,27 | - |
04 jun 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,47 | - |
03 jun 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,72 | - |
31 may 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,62 | - |
30 may 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,74 | - |
29 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,96 | - |
28 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,50 | - |
27 may 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,39 | - |
24 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,07 | - |
23 may 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,02 | - |
22 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,19 | - |
21 may 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,54 | 268 |
20 may 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,24 | - |
17 may 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,05 | - |
16 may 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,19 | - |
16 may 2024 | 0.135 Dividendo | |||||
15 may 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,24 | - |
14 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,42 | - |
13 may 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,51 | - |
10 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,92 | - |
09 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,82 | - |
08 may 2024 | 18,90 | 19,24 | 18,90 | 19,24 | 18,91 | 480 |
07 may 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 18,70 | - |
06 may 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,97 | 4 |
03 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,77 | - |
02 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,72 | - |
30 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,67 | - |
29 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,37 | - |
26 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,34 | - |
25 abr 2024 | 19,63 | 20,03 | 19,63 | 20,03 | 19,68 | 100 |
24 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,36 | - |
23 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,30 | - |
22 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,86 | - |
19 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,21 | - |
18 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,87 | - |
17 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,84 | - |
16 abr 2024 | 19,33 | 19,33 | 19,27 | 19,30 | 18,96 | 347 |
15 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,08 | - |
12 abr 2024 | 19,54 | 20,01 | 19,54 | 20,01 | 19,67 | 43 |
11 abr 2024 | 20,40 | 20,40 | 19,85 | 19,85 | 19,50 | 1200 |
10 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,23 | - |
09 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,22 | - |
08 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,36 | 180 |
05 abr 2024 | 19,36 | 19,80 | 19,36 | 19,80 | 19,46 | 750 |
04 abr 2024 | 19,19 | 19,90 | 19,19 | 19,38 | 19,04 | 930 |
03 abr 2024 | 18,81 | 19,40 | 18,81 | 19,35 | 19,01 | 1975 |
02 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,26 | - |
28 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 17,95 | - |
27 mar 2024 | 18,09 | 18,18 | 18,09 | 18,18 | 17,86 | 320 |
26 mar 2024 | 18,17 | 18,45 | 18,17 | 18,45 | 18,13 | 108 |
25 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,51 | - |
22 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,43 | - |
21 mar 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,22 | - |
20 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,14 | - |
19 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,05 | - |
18 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,79 | - |
15 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,72 | - |
14 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,39 | - |
14 mar 2024 | 0.14 Dividendo | |||||
13 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 15,97 | - |
12 mar 2024 | 16,20 | 16,29 | 16,20 | 16,29 | 15,87 | 35 |
11 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,62 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |