Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
27 jun 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
26 jun 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
25 jun 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
24 jun 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
21 jun 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
20 jun 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
19 jun 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
18 jun 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
17 jun 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
14 jun 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
13 jun 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
12 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
11 jun 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
10 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
07 jun 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
06 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
05 jun 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
04 jun 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
03 jun 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
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 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
15 may 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
14 may 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
13 may 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
10 may 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
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 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
06 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
03 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
02 may 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
30 abr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
29 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
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 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
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 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
11 abr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
10 abr 2024 | 17,49 | 17,51 | 17,49 | 17,51 | 17,51 | 600 |
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 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
03 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
02 abr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
28 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
28 mar 2024 | 28.333332 Dividendo | |||||
28 mar 2024 | 3:1 Split de acciones | |||||
27 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | -10,07 | - |
26 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | -10,05 | - |
25 mar 2024 | 18,43 | 18,43 | 18,43 | 18,43 | -10,16 | - |
22 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | -10,05 | - |
21 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | -9,96 | - |
20 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -10,03 | - |
19 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -10,14 | - |
18 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | -10,07 | - |
15 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | -10,07 | - |
14 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | -9,94 | - |
13 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -9,92 | - |
12 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | -9,88 | - |
11 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | -9,94 | - |
08 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | -9,88 | - |
07 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -10,09 | - |
06 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | -9,88 | - |
05 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | -9,85 | - |
04 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | -9,85 | - |
01 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -10,03 | - |
29 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | -9,96 | - |
28 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -9,92 | - |
27 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | -9,96 | - |
26 feb 2024 | 18,37 | 18,37 | 18,37 | 18,37 | -10,12 | - |
23 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -9,92 | - |
22 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | -10,10 | - |
21 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -10,09 | - |
20 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -10,09 | - |
19 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -10,20 | - |
16 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | -10,05 | - |
15 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | -9,99 | - |
14 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -10,09 | - |
13 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | -10,29 | - |
12 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -9,97 | - |
09 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | -10,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |