Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
23 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
22 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
19 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
18 abr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
17 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
16 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
15 abr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
12 abr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
11 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
10 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
09 abr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
08 abr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
05 abr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
04 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
03 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
02 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
01 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
28 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
27 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
26 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
25 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
22 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
21 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
20 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
19 mar 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
18 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
15 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
14 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
13 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
12 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
11 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
08 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
07 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
06 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
05 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
04 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
01 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
29 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
28 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
27 feb 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
26 feb 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
23 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
22 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
21 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
20 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
16 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
15 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
14 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
13 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
12 feb 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
09 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
08 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
07 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
06 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
05 feb 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
02 feb 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
01 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
31 ene 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
30 ene 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
29 ene 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
26 ene 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
25 ene 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
24 ene 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
23 ene 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
22 ene 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
19 ene 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
18 ene 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
17 ene 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
16 ene 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
12 ene 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
11 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
10 ene 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
09 ene 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
08 ene 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
05 ene 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
04 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
03 ene 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
02 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
29 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
28 dic 2023 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
27 dic 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
26 dic 2023 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
22 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
21 dic 2023 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
20 dic 2023 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
20 dic 2023 | 0.583 Dividendo | |||||
19 dic 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,28 | - |
18 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 17,84 | - |
15 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 17,83 | - |
14 dic 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 17,94 | - |
13 dic 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 17,52 | - |
12 dic 2023 | 17,33 | 17,33 | 17,33 | 17,33 | 16,79 | - |
11 dic 2023 | 17,67 | 17,67 | 17,67 | 17,67 | 17,12 | - |
08 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,40 | - |
07 dic 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 17,71 | - |
06 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 17,77 | - |
05 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 17,85 | - |
04 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,37 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |