Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
27 jun 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
26 jun 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
25 jun 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
24 jun 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
21 jun 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
20 jun 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
19 jun 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
18 jun 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
17 jun 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
14 jun 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
13 jun 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
12 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
11 jun 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
10 jun 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
07 jun 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
06 jun 2024 | 16,06 | 16,06 | 16,00 | 16,00 | 16,00 | 200 |
05 jun 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
04 jun 2024 | 16,35 | 16,35 | 16,23 | 16,23 | 16,23 | 625 |
03 jun 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
31 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
30 may 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
29 may 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
28 may 2024 | 16,77 | 16,91 | 16,77 | 16,91 | 16,91 | 610 |
27 may 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
24 may 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
23 may 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
22 may 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
21 may 2024 | 16,67 | 16,82 | 16,67 | 16,82 | 16,82 | 300 |
20 may 2024 | 16,97 | 16,97 | 16,83 | 16,83 | 16,83 | - |
17 may 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
16 may 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
16 may 2024 | 1.5 Dividendo | |||||
15 may 2024 | 16,87 | 17,18 | 16,87 | 17,10 | 15,60 | 722 |
14 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 15,33 | - |
13 may 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 15,22 | - |
10 may 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 15,12 | - |
09 may 2024 | 16,47 | 16,56 | 16,47 | 16,56 | 15,10 | - |
08 may 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 15,16 | - |
07 may 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 14,89 | - |
06 may 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 15,02 | - |
03 may 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 14,82 | - |
02 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,05 | - |
30 abr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 14,93 | - |
29 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 14,87 | - |
26 abr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 14,68 | - |
25 abr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 14,56 | - |
24 abr 2024 | 16,20 | 16,20 | 15,96 | 15,96 | 14,56 | 1650 |
23 abr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 14,77 | - |
22 abr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 14,28 | - |
19 abr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 14,19 | - |
18 abr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 14,25 | - |
17 abr 2024 | 15,85 | 15,96 | 15,85 | 15,96 | 14,56 | 315 |
16 abr 2024 | 16,17 | 16,20 | 16,17 | 16,20 | 14,78 | 49 |
15 abr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,03 | - |
12 abr 2024 | 16,62 | 16,62 | 16,47 | 16,47 | 15,02 | 151 |
11 abr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 15,37 | - |
10 abr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 15,30 | 15 |
09 abr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 15,15 | - |
08 abr 2024 | 16,71 | 16,87 | 16,71 | 16,87 | 15,39 | 150 |
05 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 15,10 | - |
04 abr 2024 | 16,58 | 16,70 | 16,58 | 16,70 | 15,24 | 224 |
03 abr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 15,26 | - |
02 abr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 15,33 | - |
28 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 15,47 | - |
27 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,24 | - |
26 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 15,58 | - |
25 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,79 | - |
22 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 15,51 | - |
21 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 15,91 | - |
20 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 15,65 | - |
19 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 15,55 | - |
18 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 15,56 | - |
15 mar 2024 | 17,17 | 17,25 | 17,17 | 17,25 | 15,73 | 30 |
14 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 15,86 | - |
13 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 15,66 | - |
12 mar 2024 | 17,54 | 17,54 | 17,15 | 17,15 | 15,65 | 400 |
11 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 16,24 | - |
08 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 16,19 | - |
07 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 16,10 | - |
06 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 16,46 | - |
05 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 16,13 | - |
04 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 16,49 | - |
01 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 16,24 | - |
29 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 16,20 | - |
28 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 15,86 | - |
27 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 15,85 | - |
26 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 15,97 | - |
23 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 15,97 | - |
23 feb 2024 | 1.9 Dividendo | |||||
22 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 14,56 | - |
21 feb 2024 | 17,73 | 17,85 | 17,73 | 17,85 | 14,55 | 400 |
20 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 14,40 | - |
19 feb 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 14,42 | - |
16 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 14,36 | - |
15 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 14,02 | - |
14 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 13,76 | 5 |
13 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 13,54 | - |
12 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 13,54 | - |
09 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 13,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |