Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | 75 |
22 may 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
21 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
20 may 2024 | 19,38 | 19,43 | 19,38 | 19,43 | 19,43 | - |
17 may 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
16 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
15 may 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
14 may 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
13 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
10 may 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
09 may 2024 | 18,42 | 18,78 | 18,42 | 18,78 | 18,78 | - |
08 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
07 may 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
06 may 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
03 may 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
02 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
30 abr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
29 abr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
26 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
25 abr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
24 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
23 abr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
22 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
19 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
18 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
17 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
16 abr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
15 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
12 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
11 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
10 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
09 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
08 abr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
05 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
04 abr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
03 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
02 abr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
28 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
27 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
26 mar 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
25 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
22 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
21 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
20 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
19 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
18 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
15 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
14 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
13 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
12 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
11 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
11 mar 2024 | 0.19 Dividendo | |||||
08 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,09 | - |
07 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,70 | - |
06 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,05 | - |
05 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,53 | - |
04 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,66 | - |
01 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,00 | - |
29 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,30 | - |
28 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,63 | - |
27 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,78 | - |
26 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,43 | - |
23 feb 2024 | 18,66 | 18,84 | 18,66 | 18,84 | 18,61 | 75 |
22 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,97 | - |
21 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,97 | - |
20 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,03 | - |
19 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,27 | - |
16 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,15 | - |
15 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 17,93 | - |
14 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,58 | - |
13 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,19 | - |
12 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,36 | - |
09 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,22 | - |
08 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,73 | - |
07 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,05 | - |
06 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,61 | - |
05 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,43 | - |
02 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,37 | - |
01 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,43 | - |
31 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,89 | - |
30 ene 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,36 | - |
29 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,87 | - |
26 ene 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,54 | - |
25 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,08 | - |
24 ene 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 16,85 | - |
23 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,79 | - |
22 ene 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,14 | - |
19 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,90 | - |
18 ene 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,12 | - |
17 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
16 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
15 ene 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,33 | - |
12 ene 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,33 | - |
11 ene 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,65 | - |
10 ene 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,55 | - |
09 ene 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,67 | - |
08 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,80 | - |
05 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,41 | - |
04 ene 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,19 | - |
03 ene 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,31 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |