Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
25 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
24 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
23 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
22 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
19 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 5400 |
18 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 800 |
17 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
16 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
15 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
12 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 1100 |
11 abr 2024 | 18,82 | 18,97 | 18,75 | 18,97 | 18,97 | 3400 |
10 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
09 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
08 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
05 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
04 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
03 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
02 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
01 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
28 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
28 mar 2024 | 0.132 Dividendo | |||||
27 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | 200 |
26 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
25 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
22 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
21 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
20 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
19 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | 3300 |
18 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
15 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
14 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
13 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
12 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
11 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
08 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
07 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
06 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
05 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
04 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | 34.000 |
01 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
29 feb 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | 5000 |
28 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
27 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
26 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
23 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
22 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
21 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | 200 |
20 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
16 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
15 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
14 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
13 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
12 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
09 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
08 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
07 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
06 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
05 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
02 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
01 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
31 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
30 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
29 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
26 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
25 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
24 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
23 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
22 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
19 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
18 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
17 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
16 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | 5000 |
12 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
11 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
10 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
09 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
08 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
05 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
04 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
03 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
02 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
29 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
28 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
27 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
26 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
22 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
21 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
20 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
19 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
18 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
15 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
14 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
13 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
12 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
11 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
08 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | 4700 |
07 dic 2023 | 13,69 | 13,69 | 13,69 | 13,69 | 13,59 | 2500 |
06 dic 2023 | 13,59 | 13,59 | 13,43 | 13,47 | 13,37 | 4200 |
05 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 12,98 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |