Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
26 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
25 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
24 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
23 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
22 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
19 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
18 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
17 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
16 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
15 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
12 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
11 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
10 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
09 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
08 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
05 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
04 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
03 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
02 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
01 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
28 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
27 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
26 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
25 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
22 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
21 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
20 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
19 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
18 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
15 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
14 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
13 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
12 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
11 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
08 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
07 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
06 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
05 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
04 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
01 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
29 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
28 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
27 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
26 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
23 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
22 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
21 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
20 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
16 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
15 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
14 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
13 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
12 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
09 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
08 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
07 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
06 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
05 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
02 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
01 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
31 ene 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
30 ene 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
29 ene 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
26 ene 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
25 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
24 ene 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
23 ene 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
22 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
19 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
18 ene 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
17 ene 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
16 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
12 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
11 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
10 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
09 ene 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
08 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
05 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
04 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
03 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
02 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
29 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
28 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
28 dic 2023 | 0.081 Dividendo | |||||
27 dic 2023 | 18,48 | 18,48 | 18,48 | 18,48 | 18,40 | - |
26 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,33 | - |
22 dic 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,27 | - |
21 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,26 | - |
20 dic 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 18,08 | - |
19 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,26 | - |
18 dic 2023 | 18,23 | 18,23 | 18,23 | 18,23 | 18,15 | - |
15 dic 2023 | 18,19 | 18,19 | 18,19 | 18,19 | 18,11 | - |
14 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,18 | - |
13 dic 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 18,08 | - |
12 dic 2023 | 17,92 | 17,92 | 17,92 | 17,92 | 17,84 | - |
11 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | 17,79 | - |
08 dic 2023 | 17,81 | 17,81 | 17,81 | 17,81 | 17,73 | - |
07 dic 2023 | 17,79 | 17,79 | 17,79 | 17,79 | 17,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |