Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
17 abr 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
16 abr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
15 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
12 abr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
11 abr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
10 abr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
09 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
08 abr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
05 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
04 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
03 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
02 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
01 abr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
28 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
27 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
26 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
25 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
22 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
21 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
20 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
19 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
18 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
15 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
14 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
13 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
12 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
11 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
08 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
07 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
06 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
05 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
04 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
01 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
29 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
28 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
27 feb 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
26 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
23 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
22 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
21 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
20 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
16 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
15 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
14 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
13 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
12 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
09 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
08 feb 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
07 feb 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
06 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
05 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
02 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
01 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
31 ene 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
31 ene 2024 | 0.055 Dividendo | |||||
30 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,22 | - |
29 ene 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,20 | - |
26 ene 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,13 | - |
25 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,15 | - |
24 ene 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,09 | - |
23 ene 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,12 | - |
22 ene 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,16 | - |
19 ene 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,12 | - |
18 ene 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,11 | - |
17 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,15 | - |
16 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,19 | - |
12 ene 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,28 | - |
11 ene 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,25 | - |
10 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,19 | - |
09 ene 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,21 | - |
08 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,22 | - |
05 ene 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,17 | - |
04 ene 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,21 | - |
03 ene 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,29 | - |
02 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,27 | - |
29 dic 2023 | 16,39 | 16,39 | 16,39 | 16,39 | 16,33 | - |
29 dic 2023 | 0.063 Dividendo | |||||
28 dic 2023 | 16,42 | 16,42 | 16,42 | 16,42 | 16,30 | - |
27 dic 2023 | 16,46 | 16,46 | 16,46 | 16,46 | 16,34 | - |
26 dic 2023 | 16,37 | 16,37 | 16,37 | 16,37 | 16,25 | - |
22 dic 2023 | 16,36 | 16,36 | 16,36 | 16,36 | 16,24 | - |
21 dic 2023 | 16,37 | 16,37 | 16,37 | 16,37 | 16,25 | - |
20 dic 2023 | 16,39 | 16,39 | 16,39 | 16,39 | 16,27 | - |
19 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,21 | - |
18 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,18 | - |
15 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,21 | - |
14 dic 2023 | 16,34 | 16,34 | 16,34 | 16,34 | 16,22 | - |
13 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 16,08 | - |
12 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 15,88 | - |
11 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,86 | - |
08 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,86 | - |
07 dic 2023 | 16,07 | 16,07 | 16,07 | 16,07 | 15,95 | - |
06 dic 2023 | 16,09 | 16,09 | 16,09 | 16,09 | 15,97 | - |
05 dic 2023 | 16,04 | 16,04 | 16,04 | 16,04 | 15,92 | - |
04 dic 2023 | 15,93 | 15,93 | 15,93 | 15,93 | 15,82 | - |
01 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,86 | - |
30 nov 2023 | 15,84 | 15,84 | 15,84 | 15,84 | 15,73 | - |
30 nov 2023 | 0.066 Dividendo | |||||
29 nov 2023 | 15,91 | 15,91 | 15,91 | 15,91 | 15,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |