Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 100 |
20 may 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
17 may 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
16 may 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
15 may 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
14 may 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
13 may 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
10 may 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
09 may 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
08 may 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
07 may 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
06 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
03 may 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
02 may 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
30 abr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
29 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
26 abr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
25 abr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
24 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
23 abr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
22 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
19 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
18 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
17 abr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
16 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
15 abr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
12 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
11 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
10 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
09 abr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
08 abr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
05 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
04 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
03 abr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
02 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
28 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
27 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
26 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
25 mar 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
22 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
21 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
20 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
19 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
18 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
15 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
14 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
14 mar 2024 | 0.46 Dividendo | |||||
13 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,19 | - |
12 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,37 | - |
11 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,20 | - |
08 mar 2024 | 18,71 | 18,71 | 18,69 | 18,69 | 18,21 | 100 |
07 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,39 | - |
06 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,34 | - |
05 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,38 | - |
04 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,40 | - |
01 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,35 | - |
29 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,30 | - |
28 feb 2024 | 18,97 | 19,05 | 18,97 | 19,05 | 18,55 | 1000 |
27 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,16 | - |
26 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,42 | - |
23 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,34 | - |
22 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,29 | - |
21 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,32 | - |
20 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,07 | - |
19 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 17,80 | - |
16 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,05 | - |
15 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 17,87 | - |
14 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,03 | - |
13 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,78 | - |
12 feb 2024 | 19,17 | 19,20 | 19,17 | 19,20 | 18,70 | 13 |
09 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,84 | - |
08 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 20,82 | - |
07 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 20,90 | - |
06 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 20,68 | - |
05 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 20,88 | - |
02 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,50 | - |
01 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 20,85 | - |
31 ene 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,21 | - |
30 ene 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 21,69 | - |
29 ene 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 21,54 | - |
26 ene 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,36 | - |
25 ene 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,74 | - |
24 ene 2024 | 21,53 | 21,85 | 21,53 | 21,85 | 21,28 | - |
23 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,44 | - |
22 ene 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,35 | - |
19 ene 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 20,75 | - |
18 ene 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 20,80 | - |
17 ene 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 20,73 | - |
16 ene 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 22,63 | - |
15 ene 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 22,62 | - |
12 ene 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 22,62 | - |
11 ene 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,03 | - |
10 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,76 | - |
09 ene 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,84 | - |
08 ene 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 22,63 | - |
05 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 22,43 | - |
04 ene 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 22,53 | - |
03 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,35 | - |
02 ene 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,02 | - |
29 dic 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 23,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |