Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 401 |
20 may 2024 | 19,70 | 19,80 | 19,40 | 19,40 | 19,40 | - |
17 may 2024 | 19,10 | 19,10 | 18,80 | 18,80 | 18,80 | - |
16 may 2024 | 18,90 | 18,90 | 18,50 | 18,50 | 18,50 | - |
15 may 2024 | 17,90 | 18,00 | 17,90 | 18,00 | 18,00 | - |
14 may 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
13 may 2024 | 18,80 | 18,80 | 18,40 | 18,40 | 18,40 | - |
10 may 2024 | 17,80 | 17,80 | 17,50 | 17,50 | 17,50 | - |
09 may 2024 | 17,70 | 17,70 | 17,40 | 17,40 | 17,40 | - |
08 may 2024 | 17,70 | 17,70 | 17,40 | 17,40 | 17,40 | - |
07 may 2024 | 17,70 | 17,70 | 17,60 | 17,70 | 17,70 | - |
06 may 2024 | 17,20 | 18,00 | 17,20 | 18,00 | 18,00 | - |
03 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
02 may 2024 | 17,40 | 17,40 | 17,20 | 17,20 | 17,20 | - |
30 abr 2024 | 17,60 | 17,60 | 17,10 | 17,10 | 17,10 | - |
29 abr 2024 | 17,40 | 17,60 | 17,40 | 17,50 | 17,50 | - |
26 abr 2024 | 17,20 | 17,20 | 17,00 | 17,20 | 17,20 | - |
25 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
24 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
23 abr 2024 | 16,90 | 16,90 | 16,60 | 16,80 | 16,80 | - |
22 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
19 abr 2024 | 16,60 | 16,60 | 16,50 | 16,50 | 16,50 | - |
18 abr 2024 | 17,00 | 17,00 | 16,90 | 17,00 | 17,00 | - |
17 abr 2024 | 16,80 | 16,80 | 16,70 | 16,70 | 16,70 | - |
16 abr 2024 | 16,80 | 16,80 | 16,70 | 16,80 | 16,80 | - |
15 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
12 abr 2024 | 17,10 | 17,10 | 16,60 | 16,60 | 16,60 | - |
11 abr 2024 | 16,80 | 16,90 | 16,80 | 16,90 | 16,90 | - |
10 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
09 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
08 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
05 abr 2024 | 17,20 | 17,20 | 16,90 | 16,90 | 16,90 | - |
04 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
03 abr 2024 | 17,60 | 17,60 | 17,50 | 17,50 | 17,50 | - |
02 abr 2024 | 17,90 | 17,90 | 17,80 | 17,80 | 17,80 | - |
28 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
28 mar 2024 | 20 Dividendo | |||||
27 mar 2024 | 17,90 | 18,00 | 17,90 | 18,00 | -2,00 | - |
26 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,00 | - |
25 mar 2024 | 17,60 | 17,70 | 17,60 | 17,60 | -1,96 | - |
22 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,01 | - |
21 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,02 | - |
20 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,97 | - |
19 mar 2024 | 17,80 | 17,90 | 17,80 | 17,80 | -1,98 | - |
18 mar 2024 | 17,90 | 18,00 | 17,90 | 18,00 | -2,00 | - |
15 mar 2024 | 17,70 | 17,70 | 17,60 | 17,60 | -1,96 | - |
14 mar 2024 | 17,70 | 17,80 | 17,70 | 17,80 | -1,98 | - |
13 mar 2024 | 18,00 | 18,00 | 17,90 | 18,00 | -2,00 | - |
12 mar 2024 | 18,20 | 18,30 | 18,20 | 18,20 | -2,02 | - |
11 mar 2024 | 18,50 | 18,60 | 18,50 | 18,50 | -2,06 | - |
08 mar 2024 | 19,10 | 19,40 | 19,10 | 19,40 | -2,16 | - |
07 mar 2024 | 19,20 | 19,20 | 19,10 | 19,10 | -2,12 | - |
06 mar 2024 | 19,10 | 19,10 | 19,00 | 19,00 | -2,11 | - |
05 mar 2024 | 19,20 | 19,30 | 19,20 | 19,30 | -2,14 | - |
04 mar 2024 | 19,20 | 19,30 | 19,20 | 19,20 | -2,13 | - |
01 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,13 | - |
29 feb 2024 | 18,90 | 18,90 | 18,80 | 18,90 | -2,10 | - |
28 feb 2024 | 18,60 | 18,60 | 18,50 | 18,50 | -2,06 | - |
27 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,08 | - |
26 feb 2024 | 18,60 | 18,60 | 18,40 | 18,40 | -2,04 | - |
23 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,09 | - |
22 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,09 | - |
21 feb 2024 | 18,50 | 18,50 | 18,40 | 18,40 | -2,04 | - |
20 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,06 | - |
19 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,07 | - |
16 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,12 | - |
15 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,08 | - |
14 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,04 | - |
13 feb 2024 | 18,80 | 18,80 | 18,70 | 18,70 | -2,08 | - |
12 feb 2024 | 17,90 | 18,00 | 17,90 | 17,90 | -1,99 | - |
09 feb 2024 | 18,20 | 18,20 | 17,90 | 17,90 | -1,99 | - |
08 feb 2024 | 18,20 | 18,20 | 17,90 | 17,90 | -1,99 | - |
07 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,01 | - |
06 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,97 | - |
05 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,01 | - |
02 feb 2024 | 18,90 | 18,90 | 18,30 | 18,40 | -2,04 | - |
01 feb 2024 | 19,00 | 19,10 | 18,70 | 18,70 | -2,08 | - |
31 ene 2024 | 19,10 | 19,20 | 19,10 | 19,20 | -2,13 | - |
30 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,13 | - |
29 ene 2024 | 18,80 | 18,90 | 18,80 | 18,90 | -2,10 | - |
26 ene 2024 | 18,60 | 18,60 | 18,50 | 18,50 | -2,06 | - |
25 ene 2024 | 18,80 | 18,90 | 18,80 | 18,90 | -2,10 | - |
24 ene 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,08 | - |
23 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,10 | - |
22 ene 2024 | 18,90 | 19,00 | 18,90 | 18,90 | -2,10 | - |
19 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,02 | - |
18 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,97 | - |
17 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,96 | - |
16 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,00 | - |
15 ene 2024 | 18,50 | 18,50 | 18,40 | 18,50 | -2,06 | - |
12 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,06 | - |
11 ene 2024 | 18,40 | 18,40 | 18,20 | 18,40 | -2,04 | - |
10 ene 2024 | 18,40 | 18,40 | 18,20 | 18,20 | -2,02 | - |
09 ene 2024 | 18,10 | 18,20 | 18,10 | 18,10 | -2,01 | - |
08 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,97 | - |
05 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,99 | - |
04 ene 2024 | 18,20 | 18,20 | 18,00 | 18,00 | -2,00 | - |
03 ene 2024 | 18,40 | 18,40 | 18,30 | 18,30 | -2,03 | - |
02 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,04 | - |
29 dic 2023 | 18,30 | 18,30 | 18,30 | 18,30 | -2,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |