Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
03 may 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
02 may 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
01 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
30 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
29 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
26 abr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
25 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
24 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
23 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
22 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
19 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
18 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
17 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
16 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
15 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
12 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
11 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
10 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
09 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
08 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
05 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
04 abr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
03 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
02 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
01 abr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
28 mar 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
27 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
26 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
25 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
22 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
21 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
20 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
19 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
18 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
15 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
14 mar 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
13 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
12 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
11 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
08 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
07 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
06 mar 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
05 mar 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
04 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
01 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
29 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
28 feb 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
27 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
26 feb 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
23 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
22 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
21 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
20 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
16 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
15 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
14 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
13 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
12 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
09 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
08 feb 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
07 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
06 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
05 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
02 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
01 feb 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
31 ene 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
30 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
29 ene 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
26 ene 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
25 ene 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
24 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
23 ene 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
22 ene 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
19 ene 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
18 ene 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
17 ene 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
16 ene 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
12 ene 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
11 ene 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
10 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
09 ene 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
08 ene 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
05 ene 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
04 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
03 ene 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
02 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
29 dic 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
28 dic 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
27 dic 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
27 dic 2023 | 0.248 Dividendo | |||||
26 dic 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,66 | - |
22 dic 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,62 | - |
21 dic 2023 | 18,73 | 18,73 | 18,73 | 18,73 | 18,48 | - |
20 dic 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,26 | - |
19 dic 2023 | 18,83 | 18,83 | 18,83 | 18,83 | 18,58 | - |
18 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,17 | - |
15 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,17 | - |
14 dic 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,31 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |