Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 15,60 | 15,79 | 15,59 | 15,76 | 15,76 | - |
25 jul 2024 | 15,83 | 15,83 | 15,68 | 15,77 | 15,77 | - |
24 jul 2024 | 16,10 | 16,10 | 15,81 | 15,81 | 15,81 | - |
23 jul 2024 | 16,07 | 16,20 | 16,07 | 16,20 | 16,20 | - |
22 jul 2024 | 16,32 | 16,33 | 16,13 | 16,16 | 16,16 | - |
19 jul 2024 | 16,50 | 16,50 | 16,41 | 16,41 | 16,41 | - |
18 jul 2024 | 16,81 | 16,86 | 16,67 | 16,67 | 16,67 | - |
17 jul 2024 | 16,88 | 16,88 | 16,64 | 16,64 | 16,64 | - |
16 jul 2024 | 16,89 | 16,98 | 16,84 | 16,98 | 16,98 | - |
15 jul 2024 | 16,88 | 16,91 | 16,87 | 16,91 | 16,91 | - |
12 jul 2024 | 16,92 | 16,97 | 16,76 | 16,97 | 16,97 | - |
11 jul 2024 | 16,87 | 16,87 | 16,81 | 16,81 | 16,81 | - |
10 jul 2024 | 16,86 | 17,03 | 16,86 | 17,03 | 17,03 | - |
09 jul 2024 | 17,93 | 18,03 | 17,87 | 18,03 | 18,03 | - |
08 jul 2024 | 18,05 | 18,09 | 18,03 | 18,08 | 18,08 | - |
05 jul 2024 | 18,17 | 18,18 | 18,14 | 18,18 | 18,18 | - |
04 jul 2024 | 18,55 | 18,57 | 18,51 | 18,51 | 18,51 | - |
03 jul 2024 | 18,28 | 18,28 | 18,20 | 18,24 | 18,24 | - |
02 jul 2024 | 18,14 | 18,18 | 18,07 | 18,18 | 18,18 | - |
01 jul 2024 | 18,18 | 18,20 | 18,12 | 18,12 | 18,12 | - |
28 jun 2024 | 18,54 | 18,69 | 18,51 | 18,55 | 18,55 | - |
27 jun 2024 | 18,70 | 18,81 | 18,70 | 18,74 | 18,74 | - |
26 jun 2024 | 19,00 | 19,02 | 18,80 | 18,80 | 18,80 | - |
25 jun 2024 | 19,32 | 19,38 | 19,28 | 19,38 | 19,38 | - |
24 jun 2024 | 19,35 | 19,41 | 19,33 | 19,33 | 19,33 | - |
21 jun 2024 | 19,45 | 19,49 | 19,37 | 19,39 | 19,39 | - |
20 jun 2024 | 19,75 | 19,75 | 19,71 | 19,71 | 19,71 | - |
19 jun 2024 | 19,33 | 19,33 | 19,24 | 19,24 | 19,24 | - |
18 jun 2024 | 19,24 | 19,24 | 19,20 | 19,24 | 19,24 | - |
17 jun 2024 | 19,21 | 19,32 | 19,21 | 19,32 | 19,32 | - |
14 jun 2024 | 19,32 | 19,50 | 19,29 | 19,47 | 19,47 | - |
13 jun 2024 | 18,86 | 18,92 | 18,81 | 18,92 | 18,92 | - |
12 jun 2024 | 19,10 | 19,15 | 19,07 | 19,13 | 19,13 | - |
11 jun 2024 | 19,03 | 19,04 | 18,98 | 19,03 | 19,03 | - |
10 jun 2024 | 19,14 | 19,18 | 19,08 | 19,16 | 19,16 | - |
07 jun 2024 | 18,95 | 18,97 | 18,90 | 18,93 | 18,93 | - |
06 jun 2024 | 18,06 | 18,80 | 18,06 | 18,80 | 18,80 | - |
05 jun 2024 | 18,75 | 18,79 | 18,52 | 18,52 | 18,52 | - |
04 jun 2024 | 19,50 | 19,51 | 19,48 | 19,49 | 19,49 | - |
03 jun 2024 | 19,50 | 19,57 | 19,47 | 19,51 | 19,51 | - |
31 may 2024 | 19,69 | 19,69 | 19,52 | 19,55 | 19,55 | - |
30 may 2024 | 19,02 | 19,05 | 19,00 | 19,05 | 19,05 | - |
29 may 2024 | 18,10 | 18,10 | 18,01 | 18,02 | 18,02 | - |
28 may 2024 | 18,37 | 18,41 | 18,36 | 18,37 | 18,37 | - |
27 may 2024 | 18,17 | 18,17 | 18,07 | 18,09 | 18,09 | - |
24 may 2024 | 17,95 | 18,01 | 17,91 | 17,96 | 17,96 | - |
23 may 2024 | 18,14 | 18,14 | 18,00 | 18,00 | 18,00 | - |
22 may 2024 | 17,85 | 17,88 | 17,82 | 17,86 | 17,86 | - |
21 may 2024 | 17,81 | 18,01 | 17,81 | 17,85 | 17,85 | - |
20 may 2024 | 17,77 | 17,77 | 17,70 | 17,74 | 17,74 | - |
17 may 2024 | 17,77 | 17,77 | 17,43 | 17,43 | 17,43 | - |
16 may 2024 | 18,01 | 18,01 | 17,70 | 17,70 | 17,70 | - |
15 may 2024 | 18,12 | 18,12 | 17,85 | 17,87 | 17,87 | - |
14 may 2024 | 18,11 | 18,12 | 17,72 | 17,72 | 17,72 | - |
13 may 2024 | 17,93 | 17,93 | 17,77 | 17,81 | 17,81 | - |
10 may 2024 | 17,81 | 17,81 | 17,54 | 17,55 | 17,55 | - |
09 may 2024 | 18,07 | 18,16 | 18,04 | 18,16 | 18,16 | - |
08 may 2024 | 18,01 | 18,04 | 17,89 | 18,04 | 18,04 | - |
07 may 2024 | 17,88 | 17,88 | 17,83 | 17,84 | 17,84 | - |
06 may 2024 | 17,69 | 17,71 | 17,52 | 17,52 | 17,52 | - |
03 may 2024 | 17,82 | 17,82 | 17,79 | 17,80 | 17,80 | - |
02 may 2024 | 17,75 | 17,82 | 17,75 | 17,82 | 17,82 | - |
30 abr 2024 | 17,81 | 17,83 | 17,45 | 17,45 | 17,45 | - |
29 abr 2024 | 17,44 | 17,61 | 17,44 | 17,54 | 17,54 | - |
26 abr 2024 | 17,33 | 17,38 | 17,23 | 17,38 | 17,38 | - |
25 abr 2024 | 17,53 | 17,56 | 17,12 | 17,54 | 17,54 | - |
24 abr 2024 | 17,87 | 17,87 | 17,68 | 17,69 | 17,69 | - |
23 abr 2024 | 17,68 | 17,78 | 17,68 | 17,78 | 17,78 | - |
22 abr 2024 | 17,82 | 17,83 | 17,62 | 17,83 | 17,83 | - |
19 abr 2024 | 17,70 | 17,80 | 17,63 | 17,63 | 17,63 | - |
18 abr 2024 | 18,12 | 18,14 | 17,99 | 17,99 | 17,99 | - |
17 abr 2024 | 18,04 | 18,13 | 17,92 | 17,92 | 17,92 | - |
16 abr 2024 | 18,33 | 18,33 | 18,27 | 18,32 | 18,32 | - |
15 abr 2024 | 19,07 | 19,18 | 18,95 | 18,95 | 18,95 | - |
12 abr 2024 | 19,26 | 19,30 | 19,02 | 19,02 | 19,02 | - |
11 abr 2024 | 19,34 | 19,42 | 19,20 | 19,42 | 19,42 | - |
10 abr 2024 | 19,22 | 19,22 | 19,05 | 19,05 | 19,05 | - |
09 abr 2024 | 18,94 | 18,94 | 18,82 | 18,84 | 18,84 | - |
08 abr 2024 | 19,22 | 19,26 | 19,22 | 19,22 | 19,22 | - |
05 abr 2024 | 18,85 | 18,98 | 18,84 | 18,84 | 18,84 | - |
04 abr 2024 | 18,96 | 18,96 | 18,64 | 18,69 | 18,69 | - |
03 abr 2024 | 18,69 | 18,73 | 18,28 | 18,28 | 18,28 | - |
02 abr 2024 | 18,71 | 18,73 | 18,39 | 18,39 | 18,39 | - |
28 mar 2024 | 19,10 | 19,20 | 18,70 | 18,80 | 18,80 | - |
28 mar 2024 | 55 Dividendo | |||||
27 mar 2024 | 19,40 | 19,40 | 19,00 | 19,00 | -36,00 | - |
26 mar 2024 | 19,00 | 19,60 | 19,00 | 19,40 | -36,76 | - |
25 mar 2024 | 18,70 | 18,80 | 18,70 | 18,80 | -35,62 | - |
22 mar 2024 | 18,80 | 18,90 | 18,60 | 18,60 | -35,24 | - |
21 mar 2024 | 18,40 | 18,50 | 18,30 | 18,30 | -34,67 | - |
20 mar 2024 | 18,20 | 18,20 | 18,00 | 18,00 | -34,11 | - |
19 mar 2024 | 18,10 | 18,20 | 18,10 | 18,20 | -34,48 | - |
18 mar 2024 | 18,50 | 18,50 | 18,10 | 18,30 | -34,67 | - |
15 mar 2024 | 17,70 | 17,80 | 17,70 | 17,70 | -33,54 | - |
14 mar 2024 | 17,20 | 17,40 | 17,20 | 17,30 | -32,78 | - |
13 mar 2024 | 17,40 | 17,40 | 17,20 | 17,20 | -32,59 | - |
12 mar 2024 | 17,80 | 17,90 | 17,70 | 17,90 | -33,92 | - |
11 mar 2024 | 17,80 | 17,80 | 17,60 | 17,70 | -33,54 | - |
08 mar 2024 | 17,90 | 18,20 | 17,90 | 18,20 | -34,48 | - |
07 mar 2024 | 18,20 | 18,30 | 18,10 | 18,30 | -34,67 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |