Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
09 may 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
08 may 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
07 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
06 may 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
03 may 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
02 may 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
01 may 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
30 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
29 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
26 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
25 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
24 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
23 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
22 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
19 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
18 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
17 abr 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
16 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
15 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
12 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
11 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
10 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
09 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
08 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
05 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
04 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
03 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
02 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
01 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
28 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
27 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
26 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
25 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
22 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
21 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
20 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
19 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
18 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
15 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
14 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
13 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
12 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
11 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
08 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
07 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
06 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
05 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
04 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
01 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
29 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
28 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
27 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
26 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
23 feb 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
22 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
21 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
20 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
16 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
15 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
14 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
13 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
12 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
09 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
08 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
07 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
06 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
05 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
02 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
01 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
31 ene 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
30 ene 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
29 ene 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
26 ene 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
25 ene 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
24 ene 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
23 ene 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
22 ene 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
19 ene 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
18 ene 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
17 ene 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
16 ene 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
12 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
11 ene 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
10 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
09 ene 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
08 ene 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
05 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
04 ene 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
03 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
02 ene 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
29 dic 2023 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
28 dic 2023 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
27 dic 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
27 dic 2023 | 0.076 Dividendo | |||||
26 dic 2023 | 16,91 | 16,91 | 16,91 | 16,91 | 16,83 | - |
22 dic 2023 | 16,83 | 16,83 | 16,83 | 16,83 | 16,75 | - |
21 dic 2023 | 16,77 | 16,77 | 16,77 | 16,77 | 16,69 | - |
20 dic 2023 | 16,57 | 16,57 | 16,57 | 16,57 | 16,50 | - |
19 dic 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,76 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |