Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | 600 |
07 may 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
06 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
03 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
02 may 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
30 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
29 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
26 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
25 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
24 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
23 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
22 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
19 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
18 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
17 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
16 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
15 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
12 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
11 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
10 abr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
09 abr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
09 abr 2024 | 0.15 Dividendo | |||||
08 abr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,01 | - |
05 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,45 | - |
04 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,59 | - |
03 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,24 | - |
02 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,53 | - |
28 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,86 | - |
27 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,02 | - |
26 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,32 | - |
25 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,12 | - |
22 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,68 | - |
21 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,36 | - |
20 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 22,90 | - |
19 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,35 | - |
18 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,41 | - |
15 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,75 | - |
14 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,75 | - |
13 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,50 | - |
12 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,48 | - |
11 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,75 | - |
08 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,24 | - |
07 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,14 | - |
06 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,17 | - |
05 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,40 | - |
04 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,26 | - |
01 mar 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,24 | - |
29 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,45 | - |
28 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | - |
27 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,54 | - |
26 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,65 | - |
23 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,36 | - |
22 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,40 | - |
21 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,31 | - |
20 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,99 | - |
19 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,04 | - |
16 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,29 | - |
15 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,47 | - |
14 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,15 | - |
13 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,76 | - |
12 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,22 | - |
09 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,26 | - |
08 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,13 | - |
07 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,08 | - |
06 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,28 | - |
05 feb 2024 | 18,17 | 18,20 | 18,17 | 18,20 | 18,08 | 600 |
02 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,50 | - |
01 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,03 | - |
31 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,59 | - |
30 ene 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,62 | - |
29 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,88 | - |
26 ene 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,64 | - |
25 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,18 | - |
24 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,18 | - |
23 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,09 | - |
22 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,08 | - |
19 ene 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,71 | - |
18 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,51 | - |
17 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | - |
16 ene 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,99 | - |
15 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,77 | - |
12 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,77 | - |
11 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,09 | - |
10 ene 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,16 | - |
09 ene 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,43 | - |
08 ene 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,75 | - |
05 ene 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,09 | - |
04 ene 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,24 | - |
03 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,70 | - |
02 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,49 | - |
02 ene 2024 | 0.15 Dividendo | |||||
29 dic 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,62 | - |
28 dic 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 18,72 | - |
27 dic 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 18,98 | - |
22 dic 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,58 | - |
21 dic 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,46 | - |
20 dic 2023 | 19,52 | 19,52 | 19,52 | 19,52 | 19,24 | - |
19 dic 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,69 | - |
18 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,08 | - |
15 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 18,93 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |