Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
01 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
30 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
29 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
26 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
25 abr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
24 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
23 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
22 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
19 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
18 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
17 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
16 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
15 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
12 abr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
11 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
10 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
09 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
08 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
05 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
04 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
03 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
02 abr 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
01 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
28 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
27 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
26 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
25 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
22 mar 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
21 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
20 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
19 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
18 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
15 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
14 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
13 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
12 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
11 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
08 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
07 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
06 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
05 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
04 mar 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
01 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
29 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
28 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
27 feb 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
26 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
23 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
22 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
21 feb 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
20 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
16 feb 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
15 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
14 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
13 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
12 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
09 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
08 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
07 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
06 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
05 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
02 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
01 feb 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
31 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
30 ene 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
29 ene 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
26 ene 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
25 ene 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
24 ene 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
23 ene 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
22 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
19 ene 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
18 ene 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
17 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
16 ene 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
12 ene 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
11 ene 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
10 ene 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
09 ene 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
08 ene 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
05 ene 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
04 ene 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
03 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
02 ene 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
29 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
28 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
27 dic 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
26 dic 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
22 dic 2023 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
21 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
20 dic 2023 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
20 dic 2023 | 0.559 Dividendo | |||||
19 dic 2023 | 18,57 | 18,57 | 18,57 | 18,57 | 18,01 | - |
18 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 17,58 | - |
15 dic 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 17,57 | - |
14 dic 2023 | 18,23 | 18,23 | 18,23 | 18,23 | 17,68 | - |
13 dic 2023 | 17,81 | 17,81 | 17,81 | 17,81 | 17,27 | - |
12 dic 2023 | 17,06 | 17,06 | 17,06 | 17,06 | 16,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |