Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 70 |
28 may 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
27 may 2024 | 17,42 | 18,00 | 17,42 | 18,00 | 18,00 | 70 |
24 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
23 may 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
22 may 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
21 may 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
20 may 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
17 may 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
16 may 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
15 may 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
14 may 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
13 may 2024 | 17,66 | 17,66 | 17,57 | 17,57 | 17,57 | 70 |
10 may 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
09 may 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
08 may 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
07 may 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
06 may 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
03 may 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
02 may 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
30 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
29 abr 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
26 abr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
25 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
24 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
23 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
22 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
19 abr 2024 | 17,42 | 17,51 | 17,42 | 17,51 | 17,51 | - |
18 abr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
17 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
16 abr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
15 abr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
12 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
11 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
10 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
09 abr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
08 abr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
05 abr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
04 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
03 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
02 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
28 mar 2024 | 18,90 | 19,00 | 18,90 | 19,00 | 19,00 | 440 |
28 mar 2024 | 45 Dividendo | |||||
27 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -25,90 | - |
26 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | -25,49 | - |
25 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -24,95 | - |
22 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | -25,22 | - |
21 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -24,68 | - |
20 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -24,27 | - |
19 mar 2024 | 18,10 | 18,10 | 17,90 | 17,90 | -24,27 | 8 |
18 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -24,41 | - |
15 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -23,73 | - |
14 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -23,05 | - |
13 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -23,32 | 128 |
12 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -23,87 | - |
11 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -23,87 | - |
08 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -24,00 | - |
07 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -24,41 | - |
06 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -24,54 | - |
05 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -23,32 | - |
04 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -22,78 | - |
01 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -23,05 | - |
29 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -23,19 | - |
28 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -23,32 | - |
27 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -23,32 | - |
26 feb 2024 | 17,10 | 17,10 | 17,00 | 17,00 | -23,05 | - |
23 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -22,78 | - |
22 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -22,78 | - |
21 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -22,51 | - |
20 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -22,37 | - |
19 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -22,51 | - |
16 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -21,56 | - |
15 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -21,29 | - |
14 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -21,15 | - |
13 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -21,83 | - |
12 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -21,97 | - |
09 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -21,97 | - |
08 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -21,43 | - |
07 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -21,56 | - |
06 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | -18,85 | - |
05 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -18,17 | - |
02 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -17,63 | - |
01 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -18,04 | - |
31 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -18,04 | - |
30 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -18,04 | - |
29 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -17,63 | - |
26 ene 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -17,22 | - |
25 ene 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -17,49 | - |
24 ene 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -17,22 | - |
23 ene 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -17,36 | - |
22 ene 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -17,49 | - |
19 ene 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -17,22 | - |
18 ene 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -17,22 | - |
17 ene 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -17,22 | - |
16 ene 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -17,49 | - |
15 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -17,63 | - |
12 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -17,63 | - |
11 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -17,63 | - |
10 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -17,63 | - |
09 ene 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -17,36 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |