Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
16 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
15 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
12 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
11 abr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
10 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
09 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
08 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
05 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
04 abr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
03 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
02 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
01 abr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
28 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
27 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
26 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
25 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
22 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
21 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
20 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
19 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
18 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
15 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
14 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
13 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
12 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
11 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
08 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
07 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
06 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
05 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
04 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
01 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
29 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
28 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
27 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
26 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
23 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
22 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
21 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
20 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
16 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
15 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
14 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
13 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
12 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
09 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
08 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
07 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
06 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
05 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
02 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
01 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
31 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
30 ene 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
29 ene 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
26 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
25 ene 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
24 ene 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
23 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
22 ene 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
19 ene 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
18 ene 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
17 ene 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
16 ene 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
12 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
11 ene 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
10 ene 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
09 ene 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
08 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
05 ene 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
04 ene 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
03 ene 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
02 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
29 dic 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
28 dic 2023 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
27 dic 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
26 dic 2023 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
22 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
21 dic 2023 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
20 dic 2023 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
19 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
18 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
15 dic 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
14 dic 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
13 dic 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
12 dic 2023 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
11 dic 2023 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
08 dic 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
07 dic 2023 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
06 dic 2023 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
05 dic 2023 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
04 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
01 dic 2023 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
01 dic 2023 | 0.01 Dividendo | |||||
30 nov 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,45 | - |
29 nov 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 17,49 | - |
28 nov 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,55 | - |
27 nov 2023 | 17,54 | 17,54 | 17,54 | 17,54 | 17,53 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |