Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
25 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
24 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
23 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
22 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
19 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
18 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
17 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
16 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
15 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
12 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
11 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
10 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
09 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
08 abr 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
05 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
04 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
03 abr 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
02 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
01 abr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
28 mar 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
27 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
26 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
25 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
22 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
21 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
20 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
19 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
18 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
15 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
14 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
13 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
12 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
11 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
08 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
07 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
06 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
05 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
04 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
01 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
29 feb 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
28 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
27 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
26 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
23 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
22 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
21 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
20 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
16 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
15 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
14 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
13 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
12 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
09 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
08 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
07 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
06 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
05 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
02 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
01 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
31 ene 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
30 ene 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
29 ene 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
26 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
25 ene 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
24 ene 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
23 ene 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
22 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
19 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
18 ene 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
17 ene 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
16 ene 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
12 ene 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
11 ene 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
10 ene 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
09 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
08 ene 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
05 ene 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
04 ene 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
03 ene 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
02 ene 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
29 dic 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
28 dic 2023 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
27 dic 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
26 dic 2023 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
26 dic 2023 | 0.168 Dividendo | |||||
26 dic 2023 | 1.812 Plusvalía | |||||
22 dic 2023 | 19,84 | 19,84 | 19,84 | 19,84 | 17,86 | - |
21 dic 2023 | 19,77 | 19,77 | 19,77 | 19,77 | 17,80 | - |
20 dic 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 17,58 | - |
19 dic 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 17,87 | - |
18 dic 2023 | 19,73 | 19,73 | 19,73 | 19,73 | 17,76 | - |
15 dic 2023 | 19,63 | 19,63 | 19,63 | 19,63 | 17,67 | - |
14 dic 2023 | 19,66 | 19,66 | 19,66 | 19,66 | 17,70 | - |
13 dic 2023 | 19,63 | 19,63 | 19,63 | 19,63 | 17,67 | - |
12 dic 2023 | 19,37 | 19,37 | 19,37 | 19,37 | 17,44 | - |
11 dic 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 17,32 | - |
08 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 17,21 | - |
07 dic 2023 | 19,01 | 19,01 | 19,01 | 19,01 | 17,11 | - |
06 dic 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 16,97 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |