Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
25 abr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
24 abr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
23 abr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
22 abr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
19 abr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
18 abr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
17 abr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
16 abr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
15 abr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
12 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
11 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
10 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
09 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
08 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
05 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
04 abr 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
03 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
02 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
01 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
28 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
27 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
26 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
25 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
22 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
21 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
20 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
19 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
18 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
15 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
14 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
13 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
12 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
11 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
08 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
07 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
06 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
05 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
04 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
01 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
29 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
28 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
27 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
26 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
23 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
22 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
21 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
20 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
16 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
15 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
14 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
13 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
12 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
09 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
08 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
07 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
06 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
05 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
02 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
01 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
31 ene 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
30 ene 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
29 ene 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
26 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
25 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
24 ene 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
23 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
22 ene 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
19 ene 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
18 ene 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
17 ene 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
16 ene 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
12 ene 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
11 ene 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
10 ene 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
09 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
08 ene 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
05 ene 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
04 ene 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
03 ene 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
02 ene 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
29 dic 2023 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
28 dic 2023 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
27 dic 2023 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
26 dic 2023 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
22 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
21 dic 2023 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
20 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
19 dic 2023 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
18 dic 2023 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
15 dic 2023 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
14 dic 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
13 dic 2023 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
12 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
11 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
08 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
08 dic 2023 | 0.038 Dividendo | |||||
07 dic 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,88 | - |
06 dic 2023 | 14,71 | 14,71 | 14,71 | 14,71 | 14,67 | - |
05 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,75 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |