Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 17,60 | 17,70 | 17,60 | 17,70 | 17,70 | - |
20 jun 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
19 jun 2024 | 17,60 | 17,60 | 17,50 | 17,50 | 17,50 | - |
18 jun 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
17 jun 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
14 jun 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
13 jun 2024 | 17,20 | 17,30 | 17,20 | 17,30 | 17,30 | - |
12 jun 2024 | 16,90 | 17,50 | 16,90 | 17,50 | 17,50 | - |
11 jun 2024 | 16,80 | 16,80 | 16,70 | 16,80 | 16,80 | - |
10 jun 2024 | 17,20 | 17,20 | 16,80 | 16,90 | 16,90 | - |
07 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
06 jun 2024 | 17,10 | 17,10 | 16,70 | 17,00 | 17,00 | - |
05 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
04 jun 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
03 jun 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
03 jun 2024 | 0.24 Dividendo | |||||
31 may 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 17,16 | - |
30 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,77 | - |
29 may 2024 | 17,40 | 17,40 | 17,20 | 17,20 | 16,96 | - |
28 may 2024 | 17,60 | 17,60 | 17,40 | 17,40 | 17,16 | - |
27 may 2024 | 17,50 | 17,60 | 17,50 | 17,60 | 17,36 | - |
24 may 2024 | 17,40 | 17,50 | 17,40 | 17,50 | 17,26 | - |
23 may 2024 | 17,90 | 17,90 | 17,40 | 17,40 | 17,16 | - |
22 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,95 | - |
21 may 2024 | 18,20 | 18,30 | 18,20 | 18,30 | 18,05 | - |
20 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,24 | - |
17 may 2024 | 18,40 | 18,50 | 18,40 | 18,50 | 18,24 | - |
16 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,24 | - |
15 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,24 | - |
14 may 2024 | 18,40 | 18,60 | 18,40 | 18,60 | 18,34 | - |
13 may 2024 | 18,30 | 18,40 | 18,30 | 18,40 | 18,15 | - |
10 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,05 | - |
09 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,05 | - |
08 may 2024 | 18,20 | 18,30 | 18,20 | 18,30 | 18,05 | - |
07 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,15 | - |
06 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,05 | - |
03 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,05 | - |
02 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,95 | - |
30 abr 2024 | 18,30 | 18,30 | 17,70 | 18,00 | 17,75 | - |
29 abr 2024 | 18,20 | 18,20 | 18,00 | 18,20 | 17,95 | - |
26 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,95 | - |
25 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,24 | - |
24 abr 2024 | 18,00 | 18,30 | 18,00 | 18,30 | 18,05 | - |
23 abr 2024 | 17,90 | 18,10 | 17,90 | 18,10 | 17,85 | - |
22 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,46 | - |
19 abr 2024 | 17,70 | 17,70 | 17,50 | 17,60 | 17,36 | - |
18 abr 2024 | 17,60 | 17,90 | 17,50 | 17,50 | 17,26 | - |
17 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,36 | - |
16 abr 2024 | 18,00 | 18,00 | 17,60 | 17,70 | 17,46 | - |
15 abr 2024 | 17,90 | 18,10 | 17,90 | 18,00 | 17,75 | - |
12 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,85 | - |
11 abr 2024 | 18,20 | 18,20 | 17,70 | 17,70 | 17,46 | - |
10 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,74 | - |
09 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,44 | - |
08 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,24 | - |
05 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,24 | - |
04 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,34 | - |
03 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,54 | - |
02 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,84 | - |
28 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,76 | - |
27 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,10 | - |
26 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,08 | - |
25 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,01 | - |
22 mar 2024 | 18,03 | 18,51 | 18,03 | 18,36 | 18,11 | - |
21 mar 2024 | 18,03 | 18,48 | 18,03 | 18,48 | 18,22 | - |
20 mar 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,48 | - |
19 mar 2024 | 17,59 | 17,74 | 17,59 | 17,74 | 17,50 | - |
18 mar 2024 | 17,84 | 17,84 | 17,58 | 17,61 | 17,37 | - |
15 mar 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,04 | - |
14 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,44 | - |
13 mar 2024 | 17,64 | 17,66 | 17,64 | 17,66 | 17,42 | - |
12 mar 2024 | 17,83 | 17,96 | 17,75 | 17,75 | 17,51 | - |
11 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,58 | - |
08 mar 2024 | 17,73 | 18,08 | 17,73 | 17,99 | 17,74 | - |
07 mar 2024 | 17,56 | 17,85 | 17,56 | 17,85 | 17,60 | - |
06 mar 2024 | 17,82 | 17,82 | 17,57 | 17,57 | 17,33 | - |
05 mar 2024 | 17,36 | 18,06 | 17,36 | 17,99 | 17,74 | - |
04 mar 2024 | 16,98 | 17,58 | 16,98 | 17,45 | 17,21 | - |
01 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 16,90 | - |
29 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,79 | - |
29 feb 2024 | 0.24 Dividendo | |||||
28 feb 2024 | 17,02 | 17,02 | 16,94 | 16,94 | 16,47 | - |
27 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,20 | - |
26 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,28 | - |
23 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,27 | - |
22 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,36 | - |
21 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,43 | - |
20 feb 2024 | 16,99 | 17,08 | 16,99 | 17,03 | 16,56 | - |
19 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,55 | - |
16 feb 2024 | 17,09 | 17,16 | 17,09 | 17,16 | 16,68 | - |
15 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,49 | - |
14 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,12 | - |
13 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,53 | - |
12 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,09 | - |
09 feb 2024 | 16,47 | 16,73 | 16,47 | 16,73 | 16,27 | - |
08 feb 2024 | 16,42 | 16,57 | 16,42 | 16,55 | 16,09 | - |
07 feb 2024 | 16,48 | 16,66 | 16,48 | 16,66 | 16,20 | - |
06 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |