Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
13 jun 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
12 jun 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
11 jun 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
10 jun 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
07 jun 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
06 jun 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
05 jun 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
04 jun 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
03 jun 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
31 may 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
30 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
29 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
28 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
27 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
24 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
23 may 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
22 may 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
21 may 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
20 may 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
17 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
16 may 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
15 may 2024 | 19,10 | 19,14 | 19,10 | 19,14 | 19,14 | 102 |
14 may 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
13 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
10 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
09 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
08 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
07 may 2024 | 18,77 | 18,99 | 18,77 | 18,99 | 18,99 | 200 |
06 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
03 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
02 may 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
30 abr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
29 abr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
26 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
25 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
24 abr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
23 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
22 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
19 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
18 abr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
18 abr 2024 | 1.95 Dividendo | |||||
17 abr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 16,53 | - |
16 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 16,34 | - |
15 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 16,51 | - |
12 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 16,77 | - |
11 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 16,48 | - |
10 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 16,83 | - |
09 abr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 16,87 | - |
08 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 17,00 | - |
05 abr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 16,78 | - |
04 abr 2024 | 19,14 | 19,23 | 19,14 | 19,23 | 17,20 | 49 |
03 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 17,16 | - |
02 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 17,01 | - |
28 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 17,04 | - |
27 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 16,91 | - |
26 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 17,08 | - |
25 mar 2024 | 18,75 | 18,85 | 18,75 | 18,85 | 16,87 | 100 |
22 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 17,03 | - |
21 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 17,35 | - |
20 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 17,22 | - |
19 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 17,23 | - |
18 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 17,13 | - |
15 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 17,53 | - |
14 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 17,76 | - |
13 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 17,68 | - |
12 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 17,45 | - |
11 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 17,37 | - |
08 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 17,42 | - |
07 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 17,23 | - |
06 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 17,48 | - |
05 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 17,44 | - |
04 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 17,61 | - |
01 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 17,54 | - |
29 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 17,29 | - |
28 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 17,28 | - |
27 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 17,38 | - |
26 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 17,46 | - |
23 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 17,34 | - |
22 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 17,41 | - |
21 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 17,26 | - |
20 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 17,25 | - |
19 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 17,31 | - |
16 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 17,34 | - |
15 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 17,20 | - |
14 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 17,19 | - |
13 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,13 | - |
12 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 17,08 | - |
09 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 17,07 | - |
08 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 16,96 | - |
07 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 17,31 | - |
06 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 17,45 | - |
05 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 17,43 | - |
02 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 17,53 | - |
01 feb 2024 | 19,61 | 19,70 | 19,61 | 19,70 | 17,62 | 200 |
31 ene 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 17,52 | - |
30 ene 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 17,62 | - |
29 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 17,53 | - |
26 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 17,66 | - |
26 ene 2024 | 1.85 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |