Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
30 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
29 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
26 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
25 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
24 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
23 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
22 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
19 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
18 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
17 abr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
16 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
15 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
12 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
11 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
10 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
09 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
08 abr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
05 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
04 abr 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
03 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
02 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
01 abr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
28 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
27 mar 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
26 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
25 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
22 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
21 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
20 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
19 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
18 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
15 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
14 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
13 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
12 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
11 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
08 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
07 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
06 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
05 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
04 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
01 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
29 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
28 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
27 feb 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
26 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
23 feb 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
22 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
21 feb 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
20 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
16 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
15 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
14 feb 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
13 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
12 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
09 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
08 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
07 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
06 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
05 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
02 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
01 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
31 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
30 ene 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
29 ene 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
26 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
25 ene 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
24 ene 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
23 ene 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
22 ene 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
19 ene 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
18 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
17 ene 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
16 ene 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
12 ene 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
11 ene 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
10 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
09 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
08 ene 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
05 ene 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
04 ene 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
03 ene 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
02 ene 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
29 dic 2023 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
28 dic 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
27 dic 2023 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
26 dic 2023 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
22 dic 2023 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
21 dic 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
21 dic 2023 | 0.447 Dividendo | |||||
20 dic 2023 | 17,74 | 17,74 | 17,74 | 17,74 | 17,29 | - |
19 dic 2023 | 18,04 | 18,04 | 18,04 | 18,04 | 17,59 | - |
18 dic 2023 | 17,63 | 17,63 | 17,63 | 17,63 | 17,19 | - |
15 dic 2023 | 17,66 | 17,66 | 17,66 | 17,66 | 17,22 | - |
14 dic 2023 | 17,76 | 17,76 | 17,76 | 17,76 | 17,31 | - |
13 dic 2023 | 17,33 | 17,33 | 17,33 | 17,33 | 16,89 | - |
12 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 16,08 | - |
11 dic 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,37 | - |
08 dic 2023 | 16,92 | 16,92 | 16,92 | 16,92 | 16,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |