Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
30 may 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
29 may 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
28 may 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
27 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
24 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
23 may 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
22 may 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
21 may 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
20 may 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
17 may 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
16 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
15 may 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
14 may 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
13 may 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
10 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
09 may 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
08 may 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
07 may 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
06 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | 55 |
03 may 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
02 may 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
30 abr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
29 abr 2024 | 16,91 | 17,42 | 16,91 | 17,42 | 17,42 | 8 |
26 abr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
25 abr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
24 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
23 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
22 abr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
19 abr 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
18 abr 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
17 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
16 abr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
15 abr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
12 abr 2024 | 17,58 | 18,18 | 17,58 | 18,18 | 18,18 | 150 |
11 abr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
10 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
09 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
08 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
05 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
04 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | 27 |
03 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
02 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 520 |
28 mar 2024 | 17,90 | 17,98 | 17,90 | 17,98 | 17,98 | 35 |
28 mar 2024 | 23.333332 Dividendo | |||||
28 mar 2024 | 3:1 Split de acciones | |||||
27 mar 2024 | 18,27 | 18,33 | 18,27 | 18,33 | -5,00 | 303 |
26 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | -4,97 | - |
25 mar 2024 | 18,43 | 18,43 | 18,43 | 18,43 | -5,03 | - |
22 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | -4,97 | - |
21 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | -4,92 | - |
20 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,96 | - |
19 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -5,02 | - |
18 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | -4,98 | - |
15 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | -4,98 | - |
14 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | -4,92 | - |
13 mar 2024 | 18,03 | 18,20 | 18,03 | 18,20 | -4,96 | 546 |
12 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | -4,89 | - |
11 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | -4,92 | - |
08 mar 2024 | 17,93 | 18,00 | 17,93 | 18,00 | -4,91 | 726 |
07 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | -4,98 | - |
06 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | -4,89 | - |
05 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | -4,87 | - |
04 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | -4,87 | - |
01 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,96 | - |
29 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | -4,93 | - |
28 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,91 | - |
27 feb 2024 | 18,07 | 18,30 | 18,07 | 18,30 | -4,99 | 42 |
26 feb 2024 | 18,37 | 18,37 | 18,37 | 18,37 | -5,01 | - |
23 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,91 | - |
22 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | -5,00 | - |
21 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,99 | - |
20 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,99 | - |
19 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | -5,11 | 18 |
16 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | -4,97 | - |
15 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | -4,95 | - |
14 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,99 | - |
13 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | -5,09 | - |
12 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,94 | - |
09 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | -5,03 | - |
08 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -5,05 | - |
07 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -5,10 | - |
06 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | -5,18 | - |
05 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | -5,07 | - |
02 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | -5,07 | - |
01 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | -5,03 | - |
31 ene 2024 | 17,17 | 17,17 | 17,17 | 17,17 | -4,68 | - |
30 ene 2024 | 17,33 | 17,33 | 17,33 | 17,33 | -4,73 | - |
29 ene 2024 | 17,33 | 17,33 | 17,33 | 17,33 | -4,73 | - |
26 ene 2024 | 17,23 | 17,23 | 17,23 | 17,23 | -4,70 | - |
25 ene 2024 | 17,37 | 17,37 | 17,37 | 17,37 | -4,74 | - |
24 ene 2024 | 17,03 | 17,03 | 17,03 | 17,03 | -4,65 | - |
23 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,69 | - |
22 ene 2024 | 17,37 | 17,37 | 17,37 | 17,37 | -4,74 | - |
19 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -4,66 | - |
18 ene 2024 | 17,27 | 17,27 | 17,27 | 17,27 | -4,71 | - |
17 ene 2024 | 17,57 | 17,57 | 17,57 | 17,57 | -4,79 | - |
16 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -4,82 | - |
15 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -4,82 | - |
12 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -4,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |