Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | 50 |
17 jun 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
14 jun 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
13 jun 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
12 jun 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
11 jun 2024 | 18,48 | 18,84 | 18,48 | 18,84 | 18,84 | 50 |
10 jun 2024 | 18,40 | 18,40 | 18,39 | 18,39 | 18,39 | 45 |
07 jun 2024 | 18,50 | 18,57 | 18,50 | 18,57 | 18,57 | 100 |
06 jun 2024 | 18,64 | 18,74 | 18,64 | 18,74 | 18,74 | 75 |
05 jun 2024 | 18,74 | 18,82 | 18,74 | 18,82 | 18,82 | 600 |
05 jun 2024 | 1.17 Dividendo | |||||
04 jun 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 18,69 | - |
03 jun 2024 | 20,23 | 20,23 | 19,98 | 19,98 | 18,80 | 1325 |
31 may 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 19,00 | - |
30 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 18,81 | - |
29 may 2024 | 20,21 | 20,34 | 19,92 | 19,92 | 18,75 | 550 |
28 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,13 | - |
27 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 19,04 | - |
24 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 18,84 | - |
23 may 2024 | 20,10 | 20,22 | 20,10 | 20,22 | 19,03 | 2000 |
22 may 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 18,94 | - |
21 may 2024 | 20,11 | 20,21 | 20,11 | 20,21 | 19,02 | 387 |
20 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 19,21 | 300 |
17 may 2024 | 20,10 | 20,22 | 20,10 | 20,22 | 19,03 | 150 |
16 may 2024 | 20,48 | 20,48 | 19,95 | 19,95 | 18,77 | 300 |
15 may 2024 | 20,69 | 20,69 | 20,11 | 20,11 | 18,93 | 300 |
14 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 19,39 | - |
13 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 19,04 | - |
10 may 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 19,19 | - |
09 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 19,23 | - |
08 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 19,17 | - |
07 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 18,75 | - |
06 may 2024 | 19,67 | 19,96 | 19,67 | 19,94 | 18,77 | 11 |
03 may 2024 | 19,59 | 19,88 | 19,59 | 19,88 | 18,71 | 400 |
02 may 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 18,37 | - |
30 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,16 | - |
29 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 18,05 | - |
26 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 17,88 | - |
25 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 17,90 | - |
24 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,02 | - |
23 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 18,29 | - |
22 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,21 | - |
19 abr 2024 | 19,00 | 19,20 | 19,00 | 19,20 | 18,07 | 100 |
18 abr 2024 | 19,38 | 19,38 | 19,28 | 19,28 | 18,14 | 150 |
17 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 17,91 | - |
16 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 17,74 | - |
15 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 17,82 | - |
12 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 17,82 | - |
11 abr 2024 | 19,10 | 19,23 | 19,10 | 19,23 | 18,09 | 100 |
10 abr 2024 | 19,19 | 19,26 | 19,19 | 19,26 | 18,13 | 200 |
09 abr 2024 | 19,26 | 19,31 | 19,26 | 19,31 | 18,17 | 30 |
08 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 17,90 | - |
05 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 17,71 | - |
04 abr 2024 | 19,01 | 19,18 | 19,01 | 19,18 | 18,06 | 24 |
03 abr 2024 | 18,30 | 18,58 | 18,30 | 18,58 | 17,49 | 54 |
02 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 17,31 | 50 |
28 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 17,31 | - |
27 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 17,02 | - |
26 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 17,07 | 50 |
25 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 16,88 | - |
22 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 16,69 | - |
21 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 16,61 | - |
20 mar 2024 | 17,38 | 17,56 | 17,38 | 17,56 | 16,52 | 34 |
19 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 15,98 | - |
18 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,08 | - |
15 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 15,98 | - |
14 mar 2024 | 16,97 | 17,01 | 16,97 | 17,00 | 16,00 | 159 |
13 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,19 | - |
12 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 16,03 | - |
11 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,06 | - |
08 mar 2024 | 17,07 | 17,20 | 17,07 | 17,20 | 16,19 | 1665 |
07 mar 2024 | 16,91 | 16,91 | 16,88 | 16,88 | 15,88 | 34 |
06 mar 2024 | 17,28 | 17,28 | 17,12 | 17,12 | 16,11 | 15 |
05 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,10 | - |
04 mar 2024 | 17,11 | 17,55 | 17,11 | 17,55 | 16,51 | 600 |
01 mar 2024 | 17,03 | 17,17 | 17,03 | 17,17 | 16,16 | 100 |
29 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 15,99 | - |
28 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,19 | 16 |
27 feb 2024 | 16,91 | 17,13 | 16,91 | 17,13 | 16,12 | 60 |
26 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 16,24 | - |
23 feb 2024 | 17,25 | 17,25 | 17,22 | 17,22 | 16,21 | 300 |
22 feb 2024 | 17,41 | 17,41 | 17,39 | 17,39 | 16,36 | 30 |
21 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,25 | - |
20 feb 2024 | 17,00 | 17,10 | 17,00 | 17,10 | 16,10 | 450 |
19 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 16,42 | 115 |
16 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 16,11 | - |
15 feb 2024 | 17,05 | 17,24 | 17,05 | 17,23 | 16,21 | 60 |
14 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,14 | - |
13 feb 2024 | 17,17 | 17,39 | 17,17 | 17,39 | 16,37 | 50 |
12 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 15,91 | - |
09 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,28 | - |
08 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,47 | - |
07 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 16,54 | - |
06 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 16,35 | - |
05 feb 2024 | 17,22 | 17,50 | 17,22 | 17,50 | 16,47 | 6 |
02 feb 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 16,03 | - |
01 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,08 | - |
31 ene 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,14 | - |
30 ene 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 16,27 | - |
29 ene 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 16,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |