Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
16 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
15 abr 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
12 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
11 abr 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
10 abr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
09 abr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
08 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
05 abr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
04 abr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
03 abr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
02 abr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
01 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
28 mar 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
27 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
26 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
25 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
22 mar 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
21 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
20 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
19 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
18 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
15 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
14 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
13 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
12 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
11 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
08 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
07 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
06 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
05 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
04 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
01 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
29 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
28 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
27 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
26 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
23 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
22 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
21 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
20 feb 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
16 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
15 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
14 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
13 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
12 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
09 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
08 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
07 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
06 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
05 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
02 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
01 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
31 ene 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
30 ene 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
29 ene 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
26 ene 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
25 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
24 ene 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
23 ene 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
22 ene 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
19 ene 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
18 ene 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
17 ene 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
16 ene 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
12 ene 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
11 ene 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
10 ene 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
09 ene 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
08 ene 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
05 ene 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
04 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
03 ene 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
02 ene 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
29 dic 2023 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
28 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
27 dic 2023 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
26 dic 2023 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
22 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
21 dic 2023 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
21 dic 2023 | 0.433 Dividendo | |||||
21 dic 2023 | 0.171 Plusvalía | |||||
20 dic 2023 | 16,38 | 16,38 | 16,38 | 16,38 | 15,78 | - |
19 dic 2023 | 16,53 | 16,53 | 16,53 | 16,53 | 15,92 | - |
18 dic 2023 | 16,39 | 16,39 | 16,39 | 16,39 | 15,79 | - |
15 dic 2023 | 16,37 | 16,37 | 16,37 | 16,37 | 15,77 | - |
14 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 15,89 | - |
13 dic 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 15,82 | - |
12 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 15,60 | - |
11 dic 2023 | 16,16 | 16,16 | 16,16 | 16,16 | 15,56 | - |
08 dic 2023 | 16,18 | 16,18 | 16,18 | 16,18 | 15,58 | - |
07 dic 2023 | 16,19 | 16,19 | 16,19 | 16,19 | 15,59 | - |
06 dic 2023 | 16,11 | 16,11 | 16,11 | 16,11 | 15,52 | - |
05 dic 2023 | 16,14 | 16,14 | 16,14 | 16,14 | 15,54 | - |
04 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 15,60 | - |
01 dic 2023 | 16,32 | 16,32 | 16,32 | 16,32 | 15,72 | - |
30 nov 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 15,60 | - |
29 nov 2023 | 16,21 | 16,21 | 16,21 | 16,21 | 15,61 | - |
28 nov 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 15,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |