Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 120 |
17 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | 2650 |
16 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 270 |
15 abr 2024 | 18,33 | 18,36 | 17,95 | 17,95 | 17,95 | 4177 |
12 abr 2024 | 18,55 | 18,55 | 18,31 | 18,55 | 18,55 | 440 |
11 abr 2024 | 18,79 | 18,79 | 18,77 | 18,77 | 18,77 | 798 |
10 abr 2024 | 18,79 | 18,84 | 18,78 | 18,78 | 18,78 | 1148 |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | 252 |
05 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | 505 |
04 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 140 |
03 abr 2024 | 19,10 | 19,75 | 19,10 | 19,10 | 19,10 | 1860 |
02 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 277 |
01 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 113 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 18,85 | 19,35 | 18,84 | 19,35 | 19,35 | 1097 |
26 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 250 |
25 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | 586 |
22 mar 2024 | 18,78 | 19,35 | 18,78 | 18,82 | 18,82 | 1800 |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | 18,80 | 18,99 | 18,80 | 18,99 | 18,99 | 5726 |
19 mar 2024 | 18,68 | 18,95 | 18,50 | 18,95 | 18,95 | 1275 |
18 mar 2024 | 18,65 | 18,75 | 18,40 | 18,58 | 18,58 | 3270 |
15 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 1028 |
14 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | 112 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 18,65 | 19,00 | 18,65 | 19,00 | 19,00 | 247 |
11 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 101 |
08 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | 543 |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 18,86 | 18,86 | 18,80 | 18,80 | 18,80 | 2201 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 19,10 | 19,10 | 18,96 | 18,96 | 18,96 | 604 |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 19,22 | 19,25 | 19,13 | 19,22 | 19,22 | 6056 |
27 feb 2024 | 19,24 | 19,24 | 19,23 | 19,24 | 19,24 | 1000 |
26 feb 2024 | 19,45 | 19,45 | 19,24 | 19,24 | 19,24 | 574 |
23 feb 2024 | 19,00 | 19,20 | 18,90 | 19,20 | 19,20 | 1158 |
22 feb 2024 | 18,98 | 19,94 | 18,94 | 19,08 | 19,08 | 8781 |
21 feb 2024 | 18,90 | 19,00 | 18,90 | 18,97 | 18,97 | 8219 |
20 feb 2024 | 18,81 | 18,84 | 18,72 | 18,75 | 18,75 | 2467 |
16 feb 2024 | 18,65 | 18,72 | 18,64 | 18,72 | 18,72 | 4102 |
15 feb 2024 | 18,69 | 18,69 | 18,50 | 18,62 | 18,62 | 2820 |
14 feb 2024 | 18,46 | 18,55 | 18,46 | 18,55 | 18,55 | 459 |
13 feb 2024 | 18,37 | 18,38 | 18,37 | 18,37 | 18,37 | 1029 |
12 feb 2024 | 17,68 | 18,66 | 17,68 | 18,55 | 18,55 | 2469 |
09 feb 2024 | 18,42 | 18,87 | 18,35 | 18,87 | 18,87 | 2927 |
08 feb 2024 | 18,35 | 18,35 | 18,25 | 18,35 | 18,35 | 1763 |
07 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | 406 |
06 feb 2024 | 18,32 | 18,38 | 18,32 | 18,35 | 18,35 | 301 |
05 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | 2821 |
02 feb 2024 | 18,53 | 18,60 | 18,53 | 18,53 | 18,53 | 1747 |
01 feb 2024 | 18,90 | 18,90 | 18,49 | 18,49 | 18,49 | 6823 |
31 ene 2024 | 18,35 | 18,43 | 18,35 | 18,37 | 18,37 | 1200 |
30 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 798 |
30 ene 2024 | 0.3125 Dividendo | |||||
29 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 18,98 | 19,00 | 18,50 | 18,50 | 18,50 | 3247 |
25 ene 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | 215 |
24 ene 2024 | 18,40 | 18,50 | 18,40 | 18,50 | 18,50 | 5182 |
23 ene 2024 | 18,40 | 18,45 | 18,40 | 18,45 | 18,45 | 540 |
22 ene 2024 | 18,21 | 18,25 | 18,21 | 18,21 | 18,21 | 8628 |
19 ene 2024 | 17,78 | 18,00 | 17,78 | 18,00 | 18,00 | 494 |
18 ene 2024 | 18,00 | 18,00 | 17,83 | 17,92 | 17,92 | 1106 |
17 ene 2024 | 17,92 | 18,00 | 17,90 | 18,00 | 18,00 | 17.486 |
16 ene 2024 | 17,70 | 18,00 | 17,70 | 18,00 | 18,00 | 3107 |
12 ene 2024 | 17,84 | 17,99 | 17,84 | 17,99 | 17,99 | 374 |
11 ene 2024 | 17,76 | 17,77 | 17,75 | 17,76 | 17,76 | 1560 |
10 ene 2024 | 17,74 | 18,00 | 17,70 | 18,00 | 18,00 | 5617 |
09 ene 2024 | 17,75 | 17,76 | 17,74 | 17,74 | 17,74 | 1405 |
08 ene 2024 | 18,03 | 18,03 | 17,91 | 17,92 | 17,92 | 1713 |
05 ene 2024 | 18,13 | 18,13 | 17,35 | 17,91 | 17,91 | 1235 |
04 ene 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | 159 |
03 ene 2024 | 17,46 | 17,46 | 17,40 | 17,40 | 17,40 | 960 |
02 ene 2024 | 17,63 | 17,63 | 17,50 | 17,50 | 17,50 | 983 |
29 dic 2023 | 16,90 | 17,00 | 16,90 | 16,99 | 16,99 | 6269 |
28 dic 2023 | 16,90 | 17,03 | 16,90 | 16,94 | 16,94 | 3349 |
27 dic 2023 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | 495 |
26 dic 2023 | 16,80 | 16,84 | 16,80 | 16,84 | 16,84 | 2121 |
22 dic 2023 | 16,78 | 16,90 | 16,78 | 16,86 | 16,86 | 2456 |
21 dic 2023 | 16,81 | 16,90 | 16,81 | 16,81 | 16,81 | 2601 |
20 dic 2023 | 16,81 | 16,90 | 16,80 | 16,90 | 16,90 | 1571 |
19 dic 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 1233 |
18 dic 2023 | 16,71 | 16,75 | 16,71 | 16,75 | 16,75 | 1138 |
15 dic 2023 | 16,60 | 16,60 | 16,50 | 16,59 | 16,59 | 3563 |
14 dic 2023 | 16,46 | 16,48 | 16,40 | 16,40 | 16,40 | 3700 |
13 dic 2023 | 16,37 | 16,40 | 16,37 | 16,40 | 16,40 | 2973 |
12 dic 2023 | 16,51 | 16,51 | 16,48 | 16,51 | 16,51 | 2527 |
11 dic 2023 | 16,07 | 16,72 | 16,07 | 16,54 | 16,54 | 2927 |
08 dic 2023 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | 205 |
07 dic 2023 | 16,25 | 16,30 | 16,25 | 16,25 | 16,25 | 3800 |
06 dic 2023 | 16,15 | 16,47 | 16,15 | 16,26 | 16,26 | 12.634 |
05 dic 2023 | 16,54 | 16,58 | 16,54 | 16,58 | 16,58 | 2100 |
04 dic 2023 | 16,25 | 16,25 | 16,10 | 16,10 | 16,10 | 1524 |
01 dic 2023 | 16,25 | 16,45 | 16,25 | 16,25 | 16,25 | 2416 |
30 nov 2023 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | 1181 |
29 nov 2023 | 16,00 | 16,01 | 15,98 | 15,98 | 15,98 | 1922 |
28 nov 2023 | 16,21 | 16,21 | 15,65 | 16,00 | 16,00 | 4590 |
27 nov 2023 | 15,71 | 15,74 | 15,70 | 15,74 | 15,74 | 600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |