Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
15 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
12 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
11 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
10 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
09 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
08 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
05 abr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
04 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
03 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
02 abr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
01 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
28 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
27 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
26 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
25 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
22 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
21 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
20 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
19 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
18 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
15 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
14 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
13 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
12 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
11 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
08 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
07 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
06 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
05 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
04 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
01 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
29 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
28 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
27 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
26 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
23 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
22 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
21 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
20 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
16 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
15 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
14 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
13 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
12 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
09 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
08 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
07 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
06 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
05 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
02 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
01 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
31 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
30 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
29 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
26 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
25 ene 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
24 ene 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
23 ene 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
22 ene 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
19 ene 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
18 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
17 ene 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
16 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
12 ene 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
11 ene 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
10 ene 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
09 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
08 ene 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
05 ene 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
04 ene 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
03 ene 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
02 ene 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
29 dic 2023 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
28 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
27 dic 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
27 dic 2023 | 0.002 Dividendo | |||||
26 dic 2023 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
22 dic 2023 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
21 dic 2023 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
20 dic 2023 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
19 dic 2023 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
18 dic 2023 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
15 dic 2023 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
14 dic 2023 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
13 dic 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
12 dic 2023 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
11 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
08 dic 2023 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
07 dic 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
06 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
05 dic 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
04 dic 2023 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
01 dic 2023 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
01 dic 2023 | 0.078 Dividendo | |||||
30 nov 2023 | 15,33 | 15,33 | 15,33 | 15,33 | 15,25 | - |
29 nov 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 14,92 | - |
28 nov 2023 | 14,85 | 14,85 | 14,85 | 14,85 | 14,77 | - |
27 nov 2023 | 15,02 | 15,02 | 15,02 | 15,02 | 14,94 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |