Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
27 jun 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
26 jun 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
25 jun 2024 | 18,91 | 19,10 | 18,91 | 19,03 | 19,03 | 1500 |
24 jun 2024 | 18,93 | 18,98 | 18,93 | 18,98 | 18,98 | 16 |
21 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
20 jun 2024 | 19,22 | 19,35 | 19,22 | 19,34 | 19,34 | 310 |
19 jun 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
18 jun 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
17 jun 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
14 jun 2024 | 18,69 | 18,69 | 18,27 | 18,27 | 18,27 | 15 |
13 jun 2024 | 18,92 | 18,92 | 18,71 | 18,71 | 18,71 | 250 |
12 jun 2024 | 18,77 | 18,91 | 18,77 | 18,88 | 18,88 | 455 |
11 jun 2024 | 18,47 | 18,69 | 18,47 | 18,69 | 18,69 | 250 |
10 jun 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
07 jun 2024 | 18,60 | 18,60 | 18,54 | 18,54 | 18,54 | 100 |
06 jun 2024 | 18,68 | 18,68 | 18,61 | 18,61 | 18,61 | 300 |
05 jun 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
05 jun 2024 | 1.17 Dividendo | |||||
04 jun 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 18,75 | - |
03 jun 2024 | 20,36 | 20,36 | 20,03 | 20,03 | 18,85 | 120 |
31 may 2024 | 20,20 | 20,20 | 20,13 | 20,17 | 18,99 | 1500 |
30 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 18,83 | - |
29 may 2024 | 20,17 | 20,17 | 20,10 | 20,10 | 18,92 | 100 |
28 may 2024 | 20,36 | 20,37 | 20,23 | 20,23 | 19,04 | 187 |
27 may 2024 | 20,30 | 20,30 | 20,24 | 20,24 | 19,05 | 675 |
24 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 18,83 | - |
23 may 2024 | 20,12 | 20,17 | 20,12 | 20,17 | 18,99 | 75 |
22 may 2024 | 20,25 | 20,25 | 20,07 | 20,09 | 18,91 | 1695 |
21 may 2024 | 20,19 | 20,22 | 20,19 | 20,22 | 19,03 | 250 |
20 may 2024 | 20,26 | 20,26 | 20,24 | 20,24 | 19,05 | 150 |
17 may 2024 | 20,20 | 20,22 | 20,17 | 20,18 | 18,99 | 550 |
16 may 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 18,97 | - |
15 may 2024 | 20,66 | 20,83 | 20,00 | 20,00 | 18,83 | 125 |
14 may 2024 | 20,56 | 20,72 | 20,56 | 20,72 | 19,50 | 200 |
13 may 2024 | 20,31 | 20,65 | 20,31 | 20,65 | 19,44 | 50 |
10 may 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 19,22 | - |
09 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 19,21 | - |
08 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,14 | - |
07 may 2024 | 19,95 | 20,37 | 19,95 | 20,37 | 19,17 | 235 |
06 may 2024 | 19,81 | 20,04 | 19,81 | 20,04 | 18,86 | 280 |
03 may 2024 | 19,63 | 19,92 | 19,63 | 19,92 | 18,75 | 1808 |
02 may 2024 | 19,50 | 19,69 | 19,50 | 19,69 | 18,54 | 60 |
30 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,17 | - |
29 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,08 | 115 |
26 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 17,98 | - |
25 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 17,94 | - |
24 abr 2024 | 19,17 | 19,17 | 19,11 | 19,11 | 17,99 | 300 |
23 abr 2024 | 19,53 | 19,53 | 19,23 | 19,23 | 18,10 | 208 |
22 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,22 | - |
19 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 17,91 | - |
18 abr 2024 | 19,35 | 19,35 | 19,28 | 19,28 | 18,15 | 850 |
17 abr 2024 | 19,09 | 19,34 | 19,09 | 19,34 | 18,21 | 20 |
16 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 17,69 | - |
15 abr 2024 | 18,84 | 18,95 | 18,84 | 18,95 | 17,84 | 100 |
12 abr 2024 | 19,00 | 19,09 | 19,00 | 19,09 | 17,97 | 175 |
11 abr 2024 | 19,15 | 19,15 | 19,08 | 19,08 | 17,95 | 30 |
10 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,17 | - |
09 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 18,08 | - |
08 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 18,26 | 100 |
05 abr 2024 | 18,80 | 19,03 | 18,80 | 19,03 | 17,92 | 675 |
04 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 17,85 | - |
03 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 17,26 | - |
02 abr 2024 | 18,50 | 18,53 | 18,44 | 18,44 | 17,36 | 1067 |
28 mar 2024 | 18,38 | 18,38 | 18,26 | 18,26 | 17,19 | 185 |
27 mar 2024 | 18,10 | 18,24 | 18,10 | 18,24 | 17,16 | 1150 |
26 mar 2024 | 18,10 | 18,10 | 18,07 | 18,07 | 17,00 | 150 |
25 mar 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 16,84 | 200 |
22 mar 2024 | 17,75 | 17,95 | 17,75 | 17,95 | 16,90 | 1001 |
21 mar 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 16,56 | - |
20 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 16,40 | - |
19 mar 2024 | 17,00 | 17,15 | 17,00 | 17,15 | 16,14 | 500 |
18 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,11 | - |
15 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 15,96 | - |
14 mar 2024 | 17,08 | 17,08 | 16,97 | 17,02 | 16,02 | 600 |
13 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 16,17 | - |
12 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,15 | 140 |
11 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,11 | 100 |
08 mar 2024 | 17,12 | 17,12 | 17,07 | 17,07 | 16,06 | 200 |
07 mar 2024 | 17,00 | 17,08 | 17,00 | 17,08 | 16,08 | 300 |
06 mar 2024 | 17,26 | 17,33 | 17,26 | 17,33 | 16,31 | 200 |
05 mar 2024 | 17,14 | 17,14 | 17,10 | 17,10 | 16,10 | 1500 |
04 mar 2024 | 17,33 | 17,94 | 17,33 | 17,43 | 16,41 | 4100 |
01 mar 2024 | 17,07 | 17,19 | 17,07 | 17,17 | 16,17 | 510 |
29 feb 2024 | 17,00 | 17,00 | 16,88 | 16,88 | 15,88 | 2175 |
28 feb 2024 | 17,12 | 17,12 | 17,00 | 17,00 | 16,01 | 25 |
27 feb 2024 | 17,00 | 17,19 | 17,00 | 17,19 | 16,18 | 450 |
26 feb 2024 | 17,31 | 17,31 | 17,00 | 17,00 | 16,00 | 420 |
23 feb 2024 | 17,31 | 17,31 | 17,27 | 17,27 | 16,26 | 49 |
22 feb 2024 | 17,45 | 17,45 | 17,43 | 17,43 | 16,41 | 850 |
21 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 16,27 | - |
20 feb 2024 | 17,06 | 17,07 | 17,06 | 17,07 | 16,06 | 30 |
19 feb 2024 | 17,24 | 17,32 | 17,24 | 17,32 | 16,30 | 3000 |
16 feb 2024 | 17,20 | 17,46 | 17,20 | 17,27 | 16,26 | 2403 |
15 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 16,17 | - |
14 feb 2024 | 17,13 | 17,24 | 17,13 | 17,16 | 16,15 | 803 |
13 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,15 | - |
12 feb 2024 | 16,91 | 17,33 | 16,91 | 17,33 | 16,32 | 238 |
09 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,28 | - |
08 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 16,50 | 150 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |