Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 1200 |
23 may 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
22 may 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 200 |
21 may 2024 | 12,95 | 12,95 | 12,56 | 12,56 | 12,56 | 56.400 |
20 may 2024 | 13,16 | 13,16 | 12,88 | 13,04 | 13,04 | 54.100 |
17 may 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | 200 |
16 may 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | 300 |
15 may 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | 700 |
14 may 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
13 may 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | 500 |
10 may 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
09 may 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | 10.200 |
08 may 2024 | 13,68 | 13,68 | 13,26 | 13,61 | 13,61 | 9800 |
07 may 2024 | 14,64 | 14,79 | 14,64 | 14,79 | 14,79 | 15.900 |
06 may 2024 | 15,08 | 15,24 | 14,52 | 15,24 | 15,24 | 2000 |
03 may 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | 300 |
02 may 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
01 may 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 1800 |
30 abr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | 1600 |
29 abr 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
26 abr 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | 200 |
25 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
24 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 5900 |
23 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
22 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
19 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
18 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
17 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
16 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 6100 |
15 abr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
12 abr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 300 |
11 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
10 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
09 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
08 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
05 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
04 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | 200 |
03 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 400 |
02 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
01 abr 2024 | 16,46 | 16,46 | 16,00 | 16,00 | 16,00 | 600 |
28 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 400 |
28 mar 2024 | 0.165 Dividendo | |||||
27 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,04 | - |
26 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,04 | - |
25 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,04 | - |
22 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,04 | 900 |
21 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,21 | 200 |
20 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,82 | - |
19 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,82 | - |
18 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,82 | 800 |
15 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 16,85 | - |
14 mar 2024 | 16,91 | 17,01 | 16,91 | 17,01 | 16,85 | 700 |
13 mar 2024 | 17,17 | 17,18 | 17,17 | 17,18 | 17,02 | 700 |
12 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,70 | - |
11 mar 2024 | 16,60 | 16,87 | 16,60 | 16,87 | 16,70 | 2600 |
08 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,18 | 26.600 |
07 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,18 | - |
06 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,18 | - |
05 mar 2024 | 16,84 | 16,84 | 16,34 | 16,34 | 16,18 | 200 |
04 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,50 | 2000 |
01 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,23 | - |
29 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,23 | - |
28 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,23 | 100 |
27 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,18 | - |
26 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,18 | - |
23 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,18 | 200 |
22 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,05 | - |
21 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,05 | - |
20 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,05 | 100 |
16 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,53 | 2400 |
15 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,53 | - |
14 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,53 | 400 |
13 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,35 | - |
12 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,35 | 400 |
09 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,69 | 800 |
08 feb 2024 | 17,88 | 18,01 | 17,87 | 17,87 | 17,69 | 8100 |
07 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,48 | 100 |
06 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,45 | - |
05 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,45 | 700 |
02 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,83 | 1000 |
01 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 16,90 | 200 |
31 ene 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,04 | 1100 |
30 ene 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,92 | 900 |
29 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | - |
26 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | 100 |
25 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | - |
24 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | - |
23 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | 100 |
22 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,64 | 600 |
19 ene 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,35 | 400 |
18 ene 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,16 | - |
17 ene 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,16 | - |
16 ene 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,16 | 100 |
12 ene 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,54 | - |
11 ene 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,54 | 300 |
10 ene 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,38 | - |
09 ene 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,38 | - |
08 ene 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,38 | 400 |
05 ene 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,16 | 100 |
04 ene 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,99 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |