Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 15,20 | - |
13 jun 2024 | 14,50 | 14,50 | 14,40 | 14,50 | 14,50 | - |
12 jun 2024 | 14,90 | 14,90 | 14,80 | 14,90 | 14,90 | - |
11 jun 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | - |
10 jun 2024 | 15,40 | 15,50 | 15,40 | 15,50 | 15,50 | - |
07 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
06 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
05 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
04 jun 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | - |
03 jun 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | - |
31 may 2024 | 15,30 | 15,30 | 15,20 | 15,20 | 15,20 | - |
30 may 2024 | 14,80 | 14,80 | 14,70 | 14,80 | 14,80 | - |
29 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
28 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
27 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
24 may 2024 | 14,70 | 14,70 | 14,60 | 14,60 | 14,60 | - |
23 may 2024 | 14,90 | 15,50 | 14,80 | 15,50 | 15,50 | 26 |
22 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
21 may 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
20 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
17 may 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
16 may 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 16,00 | - |
15 may 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | - |
14 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
13 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
10 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
09 may 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
08 may 2024 | 16,90 | 16,90 | 16,80 | 16,80 | 16,80 | - |
07 may 2024 | 17,40 | 17,50 | 17,40 | 17,40 | 17,40 | - |
06 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
03 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
02 may 2024 | 17,10 | 17,20 | 17,10 | 17,20 | 17,20 | - |
30 abr 2024 | 17,00 | 17,00 | 16,90 | 16,90 | 16,90 | - |
29 abr 2024 | 16,30 | 16,50 | 16,30 | 16,40 | 16,40 | - |
26 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
25 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
24 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
23 abr 2024 | 16,80 | 16,80 | 16,70 | 16,70 | 16,70 | - |
22 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
19 abr 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | - |
18 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
17 abr 2024 | 17,00 | 17,30 | 17,00 | 17,00 | 17,00 | 3095 |
16 abr 2024 | 17,30 | 17,30 | 17,20 | 17,20 | 17,20 | - |
15 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
12 abr 2024 | 18,30 | 18,40 | 18,30 | 18,40 | 18,40 | - |
11 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
10 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
09 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
08 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
05 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
04 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
03 abr 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 16,30 | - |
02 abr 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 16,40 | - |
28 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 16,50 | - |
28 mar 2024 | 20 Dividendo | |||||
27 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | -3,50 | - |
26 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,42 | - |
25 mar 2024 | 16,00 | 16,00 | 15,90 | 15,90 | -3,37 | - |
22 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,48 | - |
21 mar 2024 | 16,00 | 16,90 | 16,00 | 16,90 | -3,58 | 1 |
20 mar 2024 | 16,10 | 16,20 | 16,10 | 16,10 | -3,42 | - |
19 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -3,46 | - |
18 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,31 | - |
15 mar 2024 | 15,20 | 15,20 | 15,10 | 15,10 | -3,20 | - |
14 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,16 | - |
13 mar 2024 | 14,40 | 14,40 | 14,30 | 14,30 | -3,03 | - |
12 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,10 | - |
11 mar 2024 | 14,50 | 14,60 | 14,50 | 14,60 | -3,10 | - |
08 mar 2024 | 15,20 | 15,30 | 15,20 | 15,30 | -3,25 | 108 |
07 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,20 | - |
06 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,16 | - |
05 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,10 | - |
04 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,10 | - |
01 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,05 | - |
29 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,97 | - |
28 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,97 | - |
27 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,84 | - |
26 feb 2024 | 13,20 | 13,20 | 13,10 | 13,10 | -2,78 | - |
23 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,78 | - |
22 feb 2024 | 13,10 | 13,20 | 13,10 | 13,20 | -2,80 | - |
21 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
20 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
19 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
16 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
15 feb 2024 | 12,30 | 12,30 | 12,20 | 12,20 | -2,59 | - |
14 feb 2024 | 12,40 | 12,40 | 12,30 | 12,30 | -2,61 | - |
13 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,69 | - |
12 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,76 | - |
09 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
08 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
07 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
06 feb 2024 | 12,70 | 12,80 | 12,70 | 12,80 | -2,72 | - |
05 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,76 | - |
02 feb 2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,65 | - |
01 feb 2024 | 12,40 | 12,50 | 12,40 | 12,40 | -2,63 | - |
31 ene 2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,67 | - |
30 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,65 | - |
29 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,65 | - |
26 ene 2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,63 | - |
25 ene 2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |