Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | 2500 |
28 jun 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
27 jun 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
26 jun 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
25 jun 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
24 jun 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
21 jun 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
20 jun 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
19 jun 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
18 jun 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
17 jun 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
14 jun 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
13 jun 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
12 jun 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
11 jun 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
10 jun 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
07 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
06 jun 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
05 jun 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
04 jun 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
03 jun 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
31 may 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
30 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
29 may 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
28 may 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
27 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
24 may 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
23 may 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
22 may 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
21 may 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
20 may 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
17 may 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
16 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
15 may 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
14 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
13 may 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
10 may 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
09 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
08 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
07 may 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
06 may 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
03 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
02 may 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
30 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
29 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
26 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
25 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
24 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
23 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
22 abr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
19 abr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
18 abr 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
17 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
16 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
15 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
12 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
12 abr 2024 | 2.3 Dividendo | |||||
11 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 14,41 | - |
10 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 14,41 | - |
09 abr 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 14,26 | - |
08 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 14,20 | - |
05 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 14,11 | - |
04 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 14,41 | - |
03 abr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 14,50 | - |
02 abr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 14,50 | - |
28 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 14,46 | - |
27 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 14,42 | - |
26 mar 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 14,33 | - |
25 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 14,34 | - |
22 mar 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 14,33 | - |
21 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 14,48 | - |
20 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 14,21 | - |
19 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 14,21 | - |
18 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 14,04 | - |
15 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 13,92 | - |
14 mar 2024 | 16,40 | 16,40 | 16,14 | 16,15 | 13,92 | 2500 |
13 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 14,21 | - |
12 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 14,14 | - |
11 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 14,14 | - |
08 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 14,19 | - |
07 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 14,09 | - |
06 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 14,15 | - |
05 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 14,34 | - |
04 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 14,34 | - |
01 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 14,50 | - |
29 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 14,66 | - |
28 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 14,76 | - |
27 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 14,48 | - |
26 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 14,35 | - |
23 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 14,89 | - |
22 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 16,01 | - |
21 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 15,77 | - |
20 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 15,77 | - |
19 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 15,45 | - |
16 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 15,45 | - |
15 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 15,15 | - |
14 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 14,99 | - |
13 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 15,12 | - |
12 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 15,12 | - |
09 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 15,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |