Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
26 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
25 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
22 mar 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
21 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
20 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
19 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
18 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
15 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
14 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
13 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
12 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
11 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
08 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
07 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
06 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
05 mar 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
04 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
01 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
29 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
28 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
27 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
26 feb 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
23 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
22 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
21 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
20 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
16 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
15 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
14 feb 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
13 feb 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
12 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
09 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
08 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
07 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
06 feb 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
05 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
02 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
01 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
31 ene 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
30 ene 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
29 ene 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
26 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
25 ene 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
24 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
23 ene 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
22 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
19 ene 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
18 ene 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
17 ene 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
16 ene 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
12 ene 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
11 ene 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
10 ene 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
09 ene 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
08 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
05 ene 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
04 ene 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
03 ene 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
02 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
29 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
28 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
27 dic 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
27 dic 2023 | 0.203 Dividendo | |||||
26 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,22 | - |
22 dic 2023 | 18,37 | 18,37 | 18,37 | 18,37 | 18,17 | - |
21 dic 2023 | 18,24 | 18,24 | 18,24 | 18,24 | 18,04 | - |
20 dic 2023 | 18,02 | 18,02 | 18,02 | 18,02 | 17,82 | - |
19 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,14 | - |
18 dic 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,73 | - |
15 dic 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,73 | - |
14 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 17,86 | - |
13 dic 2023 | 17,79 | 17,79 | 17,79 | 17,79 | 17,59 | - |
12 dic 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,65 | - |
11 dic 2023 | 17,18 | 17,18 | 17,18 | 17,18 | 16,99 | - |
08 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,21 | - |
07 dic 2023 | 17,67 | 17,67 | 17,67 | 17,67 | 17,48 | - |
06 dic 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,52 | - |
05 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | 17,55 | - |
04 dic 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 17,97 | - |
01 dic 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,19 | - |
30 nov 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 17,93 | - |
29 nov 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 17,86 | - |
28 nov 2023 | 17,88 | 17,88 | 17,88 | 17,88 | 17,68 | - |
27 nov 2023 | 17,21 | 17,21 | 17,21 | 17,21 | 17,02 | - |
24 nov 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,70 | - |
22 nov 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,68 | - |
21 nov 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,60 | - |
20 nov 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 16,25 | - |
17 nov 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,27 | - |
16 nov 2023 | 16,44 | 16,44 | 16,44 | 16,44 | 16,26 | - |
15 nov 2023 | 16,32 | 16,32 | 16,32 | 16,32 | 16,14 | - |
14 nov 2023 | 16,29 | 16,29 | 16,29 | 16,29 | 16,11 | - |
13 nov 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,53 | - |
10 nov 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,63 | - |
09 nov 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 15,82 | - |
08 nov 2023 | 16,05 | 16,05 | 16,05 | 16,05 | 15,87 | - |
07 nov 2023 | 16,44 | 16,44 | 16,44 | 16,44 | 16,26 | - |
06 nov 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,60 | - |
03 nov 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |