Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
03 may 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
02 may 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
01 may 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
30 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
29 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
26 abr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
25 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
24 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
23 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
22 abr 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
19 abr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
18 abr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
17 abr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
16 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
15 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
12 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
11 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
10 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
09 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
08 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
05 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
04 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
03 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
02 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
01 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
28 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
27 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
26 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
25 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
22 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
21 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
20 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
19 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
18 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
15 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
14 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
13 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
12 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
11 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
08 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
07 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
06 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
05 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
04 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
01 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
29 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
28 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
27 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
26 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
23 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
22 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
21 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
20 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
16 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
15 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
14 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
13 feb 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
12 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
09 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
08 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
07 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
06 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
05 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
02 feb 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
01 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
31 ene 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
30 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
29 ene 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
26 ene 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
25 ene 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
24 ene 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
23 ene 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
22 ene 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
19 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
18 ene 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
17 ene 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
16 ene 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
12 ene 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
11 ene 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
10 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
09 ene 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
08 ene 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
05 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
04 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
03 ene 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
02 ene 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
29 dic 2023 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
28 dic 2023 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
27 dic 2023 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
27 dic 2023 | 0.004 Dividendo | |||||
26 dic 2023 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
22 dic 2023 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
21 dic 2023 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
20 dic 2023 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
19 dic 2023 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
18 dic 2023 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
15 dic 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
15 dic 2023 | 0.222 Dividendo | |||||
14 dic 2023 | 16,67 | 16,67 | 16,67 | 16,67 | 16,44 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |