Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
06 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
03 may 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
02 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
01 may 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
30 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
29 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
26 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
25 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
24 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
23 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
22 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
19 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
18 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
17 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
16 abr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
15 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
12 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
11 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
10 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
09 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
08 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
05 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
04 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
03 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
02 abr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
01 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
28 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
27 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
26 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
25 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
22 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
21 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
20 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
19 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
18 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
15 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
14 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
13 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
12 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
11 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
08 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
07 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
06 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
05 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
04 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
01 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
29 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
28 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
27 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
26 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
23 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
22 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
21 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
20 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
16 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
15 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
14 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
13 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
12 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
09 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
08 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
07 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
06 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
05 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
02 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
01 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
31 ene 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
30 ene 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
29 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
26 ene 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
25 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
24 ene 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
23 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
22 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
19 ene 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
18 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
17 ene 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
16 ene 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
12 ene 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
11 ene 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
10 ene 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
09 ene 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
08 ene 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
05 ene 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
04 ene 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
03 ene 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
02 ene 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
29 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
28 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
27 dic 2023 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
26 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
22 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
21 dic 2023 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
20 dic 2023 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
19 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
18 dic 2023 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
15 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
14 dic 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
14 dic 2023 | 0.628 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |