Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 750 |
13 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
10 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
09 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
08 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
07 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
06 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
03 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
02 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
30 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
29 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
26 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
25 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
24 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
23 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
22 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
19 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
18 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
17 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
16 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
15 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
12 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
11 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
10 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
09 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
08 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
05 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
04 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
03 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
02 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
28 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
27 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
26 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
25 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
22 mar 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
21 mar 2024 | 18,03 | 18,22 | 18,03 | 18,22 | 18,22 | 750 |
20 mar 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
19 mar 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
18 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
15 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
14 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
13 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
12 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
11 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
08 mar 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
07 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
06 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
05 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
04 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
01 mar 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
29 feb 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
29 feb 2024 | 0.24 Dividendo | |||||
28 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,78 | - |
27 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,43 | - |
26 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,51 | - |
23 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,49 | - |
22 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,58 | - |
21 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,66 | - |
20 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,75 | - |
19 feb 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 16,79 | - |
16 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,85 | - |
15 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,71 | - |
14 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,34 | - |
13 feb 2024 | 17,01 | 17,01 | 16,97 | 16,97 | 16,73 | 3300 |
12 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,32 | - |
09 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,24 | - |
08 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,19 | - |
07 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,24 | - |
06 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,34 | - |
05 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,59 | - |
02 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,40 | - |
01 feb 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 16,94 | - |
31 ene 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,62 | - |
30 ene 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,52 | - |
29 ene 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,27 | - |
26 ene 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,23 | - |
25 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,35 | - |
24 ene 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,11 | - |
23 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,14 | - |
22 ene 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,72 | - |
19 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,10 | - |
18 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,10 | - |
17 ene 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,11 | - |
16 ene 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,33 | - |
15 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,55 | - |
12 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,55 | - |
11 ene 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 16,89 | - |
10 ene 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,11 | - |
09 ene 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,41 | - |
08 ene 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,27 | - |
05 ene 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 16,98 | - |
04 ene 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,85 | - |
03 ene 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,40 | - |
02 ene 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,21 | - |
29 dic 2023 | 17,54 | 17,63 | 17,54 | 17,63 | 17,38 | - |
28 dic 2023 | 17,45 | 17,45 | 17,45 | 17,45 | 17,20 | - |
27 dic 2023 | 17,59 | 17,59 | 17,59 | 17,59 | 17,35 | - |
22 dic 2023 | 17,23 | 17,23 | 17,23 | 17,23 | 16,98 | - |
21 dic 2023 | 17,27 | 17,27 | 17,27 | 17,27 | 17,03 | - |
20 dic 2023 | 17,55 | 17,55 | 17,55 | 17,55 | 17,30 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |