Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | 300 |
10 may 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
09 may 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
08 may 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
07 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
06 may 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
03 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
02 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
30 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
29 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
26 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
25 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
24 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
23 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
23 abr 2024 | 4.4 Dividendo | |||||
22 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 13,72 | - |
19 abr 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 13,38 | - |
18 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 13,75 | - |
17 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 13,91 | - |
16 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 13,76 | - |
15 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 13,59 | - |
12 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 13,92 | - |
11 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 13,83 | - |
10 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 14,19 | - |
09 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 14,25 | - |
08 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 13,69 | - |
05 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 13,69 | - |
04 abr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 13,61 | - |
03 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 13,47 | - |
02 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 13,97 | - |
28 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 14,14 | - |
27 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 13,75 | - |
26 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 13,92 | - |
25 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 13,68 | - |
22 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 13,62 | - |
21 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 13,74 | - |
20 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 13,84 | - |
19 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 13,74 | - |
18 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 14,24 | - |
15 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 14,25 | - |
14 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 14,24 | - |
13 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 13,92 | - |
12 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 13,87 | - |
11 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 13,88 | - |
08 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 13,80 | - |
07 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 13,54 | - |
06 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 13,56 | - |
05 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 13,62 | - |
04 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 13,88 | - |
01 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 13,76 | - |
29 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 13,75 | - |
28 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 13,95 | - |
27 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 14,06 | - |
26 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 14,04 | - |
23 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 14,02 | - |
22 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 14,02 | - |
21 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 13,98 | - |
20 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 13,77 | - |
19 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 13,67 | - |
16 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 13,53 | - |
15 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 13,19 | - |
14 feb 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 12,97 | - |
13 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 13,23 | - |
12 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 13,00 | - |
09 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 12,96 | - |
08 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 13,04 | - |
07 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 13,24 | - |
06 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 12,78 | - |
05 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 13,14 | - |
02 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 13,16 | - |
01 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 15,12 | - |
31 ene 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 14,73 | - |
30 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 14,83 | - |
29 ene 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 14,89 | - |
26 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 14,72 | - |
25 ene 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 14,63 | - |
24 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 14,56 | - |
23 ene 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 14,67 | - |
22 ene 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 14,52 | - |
19 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 14,62 | - |
18 ene 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 14,68 | - |
17 ene 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 14,67 | - |
16 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 14,92 | - |
15 ene 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 15,26 | - |
12 ene 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 15,26 | - |
11 ene 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 15,58 | - |
10 ene 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 15,36 | - |
09 ene 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 15,36 | - |
08 ene 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 14,82 | - |
05 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 14,93 | - |
04 ene 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 15,00 | - |
03 ene 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 15,75 | - |
02 ene 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 15,22 | - |
29 dic 2023 | 20,36 | 20,37 | 20,31 | 20,31 | 15,38 | - |
28 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 15,47 | - |
27 dic 2023 | 20,39 | 20,39 | 20,39 | 20,39 | 15,44 | - |
22 dic 2023 | 20,18 | 20,18 | 20,18 | 20,18 | 15,28 | - |
21 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 15,00 | - |
20 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 15,27 | - |
19 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 15,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |