Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
18 abr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
17 abr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
16 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
15 abr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
12 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
11 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
10 abr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
09 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
08 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
05 abr 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
04 abr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
03 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
02 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
01 abr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
28 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
27 mar 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
26 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
25 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
22 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
21 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
20 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
19 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
18 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
15 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
14 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
13 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
12 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
11 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
08 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
07 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
06 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
05 mar 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
04 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
01 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
29 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
28 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
27 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
26 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
23 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
22 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
21 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
20 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
16 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
15 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
14 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
13 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
12 feb 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
09 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
08 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
07 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
06 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
05 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
02 feb 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
01 feb 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
31 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
30 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
29 ene 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
26 ene 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
25 ene 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
24 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
23 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
22 ene 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
19 ene 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
18 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
17 ene 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
16 ene 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
12 ene 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
11 ene 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
10 ene 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
09 ene 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
08 ene 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
05 ene 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
04 ene 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
03 ene 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
02 ene 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
29 dic 2023 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
28 dic 2023 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
27 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
26 dic 2023 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
22 dic 2023 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
21 dic 2023 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
20 dic 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
19 dic 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
18 dic 2023 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
18 dic 2023 | 0.164 Dividendo | |||||
18 dic 2023 | 3.997 Plusvalía | |||||
15 dic 2023 | 21,13 | 21,13 | 21,13 | 21,13 | 16,97 | - |
14 dic 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 16,99 | - |
13 dic 2023 | 21,09 | 21,09 | 21,09 | 21,09 | 16,94 | - |
12 dic 2023 | 20,85 | 20,85 | 20,85 | 20,85 | 16,74 | - |
11 dic 2023 | 20,76 | 20,76 | 20,76 | 20,76 | 16,67 | - |
08 dic 2023 | 20,72 | 20,72 | 20,72 | 20,72 | 16,64 | - |
07 dic 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 16,54 | - |
06 dic 2023 | 20,46 | 20,46 | 20,46 | 20,46 | 16,43 | - |
05 dic 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 16,52 | - |
04 dic 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 16,52 | - |
01 dic 2023 | 20,74 | 20,74 | 20,74 | 20,74 | 16,66 | - |
30 nov 2023 | 20,62 | 20,62 | 20,62 | 20,62 | 16,56 | - |
29 nov 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 16,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |