Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 23,64 | 23,84 | 23,64 | 23,84 | 23,84 | 76.605 |
27 jun 2024 | 23,98 | 24,06 | 23,92 | 23,92 | 23,92 | 1619 |
26 jun 2024 | 24,10 | 24,36 | 24,10 | 24,36 | 24,36 | 723 |
25 jun 2024 | 24,07 | 24,22 | 24,07 | 24,11 | 24,11 | 1237 |
24 jun 2024 | 24,39 | 24,65 | 24,33 | 24,65 | 24,65 | 6647 |
21 jun 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
20 jun 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
19 jun 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
18 jun 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
17 jun 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
14 jun 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
13 jun 2024 | 24,08 | 24,35 | 24,08 | 24,35 | 24,35 | 500 |
12 jun 2024 | 24,24 | 24,50 | 24,24 | 24,50 | 24,50 | 313 |
11 jun 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | 37 |
10 jun 2024 | 24,17 | 24,30 | 24,17 | 24,30 | 24,30 | 1405 |
07 jun 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
06 jun 2024 | 24,10 | 24,14 | 24,04 | 24,14 | 24,14 | 1998 |
05 jun 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | 1 |
04 jun 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
03 jun 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
31 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
30 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
29 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
28 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
24 may 2024 | 24,62 | 24,92 | 24,62 | 24,92 | 24,92 | 8 |
23 may 2024 | 24,86 | 24,86 | 24,85 | 24,85 | 24,85 | 538 |
22 may 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
21 may 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
20 may 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
17 may 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
16 may 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | 382 |
15 may 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | 443 |
14 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
13 may 2024 | 25,10 | 25,52 | 25,08 | 25,40 | 25,40 | 6551 |
10 may 2024 | 24,83 | 24,91 | 24,82 | 24,91 | 24,91 | 1812 |
09 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
08 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
07 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
03 may 2024 | 24,19 | 24,19 | 24,17 | 24,17 | 24,17 | 512 |
02 may 2024 | 24,29 | 24,29 | 24,17 | 24,25 | 24,25 | 731 |
01 may 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
30 abr 2024 | 24,46 | 24,50 | 24,24 | 24,27 | 24,27 | 4882 |
29 abr 2024 | 25,18 | 25,97 | 24,60 | 25,95 | 25,95 | 5730 |
26 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
25 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | 502 |
24 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
23 abr 2024 | 18,84 | 18,91 | 18,84 | 18,91 | 18,91 | 2423 |
22 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
19 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
18 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
17 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
16 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
15 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
12 abr 2024 | 18,93 | 19,06 | 18,93 | 19,06 | 19,06 | 3339 |
11 abr 2024 | 18,44 | 18,50 | 18,43 | 18,50 | 18,50 | 2167 |
10 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
09 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
08 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
05 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
04 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
03 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
02 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
28 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
27 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
26 mar 2024 | 17,77 | 17,83 | 17,77 | 17,80 | 17,80 | 6623 |
25 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
22 mar 2024 | 17,97 | 17,98 | 17,97 | 17,98 | 17,98 | 123 |
21 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | 349 |
20 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
19 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
18 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
15 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
14 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
13 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
12 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
11 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
08 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
07 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | 259 |
06 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
05 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | 69 |
04 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
01 mar 2024 | 18,10 | 18,10 | 18,07 | 18,07 | 18,07 | 1008 |
29 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
28 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
27 feb 2024 | 18,01 | 18,09 | 17,89 | 18,01 | 18,01 | 2068 |
26 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
23 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
22 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
21 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | 157 |
20 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
19 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
16 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
15 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
14 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
13 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | 613 |
12 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
09 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
08 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | 609 |
07 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |