Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 15,63 | 15,65 | 15,59 | 15,59 | 15,59 | 2119 |
26 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
25 jun 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
24 jun 2024 | 16,01 | 16,19 | 16,01 | 16,19 | 16,19 | 274 |
21 jun 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
20 jun 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
19 jun 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
18 jun 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
17 jun 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
14 jun 2024 | 16,18 | 16,58 | 16,18 | 16,58 | 16,58 | 1300 |
13 jun 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
12 jun 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
11 jun 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
10 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
07 jun 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
06 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
05 jun 2024 | 16,12 | 16,24 | 16,12 | 16,24 | 16,24 | 150 |
04 jun 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
03 jun 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
31 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
30 may 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
29 may 2024 | 16,60 | 16,60 | 16,56 | 16,56 | 16,56 | 500 |
28 may 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
27 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
24 may 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
23 may 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
22 may 2024 | 16,75 | 16,81 | 16,75 | 16,81 | 16,81 | 610 |
21 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
20 may 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
17 may 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
16 may 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
16 may 2024 | 1.5 Dividendo | |||||
15 may 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,35 | - |
14 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 15,30 | - |
13 may 2024 | 16,72 | 16,83 | 16,72 | 16,83 | 15,34 | 600 |
10 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 15,07 | - |
09 may 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 15,02 | - |
08 may 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 14,89 | - |
07 may 2024 | 16,30 | 16,42 | 16,30 | 16,42 | 14,95 | 350 |
06 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,04 | 700 |
03 may 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 14,82 | - |
02 may 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 14,96 | - |
30 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 14,85 | - |
29 abr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 14,77 | - |
26 abr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 14,66 | - |
25 abr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 14,50 | - |
24 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 14,62 | - |
23 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 14,58 | - |
22 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,30 | - |
19 abr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,03 | - |
18 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 14,39 | 131 |
17 abr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 14,42 | - |
16 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 14,77 | - |
15 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 14,85 | - |
12 abr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 15,07 | - |
11 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 15,20 | - |
10 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 15,20 | - |
09 abr 2024 | 16,63 | 16,78 | 16,63 | 16,68 | 15,20 | 1460 |
08 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 15,05 | - |
05 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,12 | - |
04 abr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 15,15 | - |
03 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 15,20 | - |
02 abr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 15,26 | - |
28 mar 2024 | 16,88 | 17,16 | 16,88 | 17,16 | 15,63 | 5 |
27 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 15,23 | - |
26 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 15,58 | - |
25 mar 2024 | 17,15 | 17,15 | 17,10 | 17,10 | 15,58 | 700 |
22 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 15,58 | - |
21 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 15,77 | - |
20 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 15,50 | - |
19 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 15,41 | - |
18 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 15,54 | - |
15 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 15,67 | - |
14 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 15,83 | - |
13 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 15,56 | - |
12 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 15,76 | - |
11 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 16,17 | - |
08 mar 2024 | 17,90 | 18,00 | 17,90 | 18,00 | 16,40 | 109 |
07 mar 2024 | 17,67 | 17,67 | 17,63 | 17,63 | 16,06 | 200 |
06 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 16,33 | - |
05 mar 2024 | 17,80 | 17,84 | 17,80 | 17,84 | 16,25 | 1000 |
04 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 16,40 | - |
01 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,12 | - |
29 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 16,10 | - |
28 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 15,75 | - |
27 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 15,76 | - |
26 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 15,81 | - |
23 feb 2024 | 17,50 | 17,50 | 17,45 | 17,45 | 15,90 | 200 |
23 feb 2024 | 1.9 Dividendo | |||||
22 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 14,48 | - |
21 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 14,43 | - |
20 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 14,37 | - |
19 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 14,37 | - |
16 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 14,53 | - |
15 feb 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 14,02 | - |
14 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 13,49 | - |
13 feb 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 13,56 | - |
12 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 13,50 | - |
09 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 13,39 | - |
08 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 13,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |