Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
27 jun 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
26 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
25 jun 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
24 jun 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
21 jun 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
20 jun 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
20 jun 2024 | 0.108 Dividendo | |||||
18 jun 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,07 | - |
17 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,99 | - |
14 jun 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,01 | - |
13 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,99 | - |
12 jun 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,88 | - |
11 jun 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,74 | - |
10 jun 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,80 | - |
07 jun 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,75 | - |
06 jun 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,88 | - |
05 jun 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,82 | - |
04 jun 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,83 | - |
03 jun 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,68 | - |
31 may 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,44 | - |
30 may 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,44 | - |
29 may 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,16 | - |
28 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,30 | - |
24 may 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,39 | - |
23 may 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,37 | - |
22 may 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,74 | - |
21 may 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,87 | - |
20 may 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,88 | - |
17 may 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 17,97 | - |
16 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,91 | - |
15 may 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 17,93 | - |
14 may 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,69 | - |
13 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,56 | - |
10 may 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,52 | - |
09 may 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,57 | - |
08 may 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,26 | - |
07 may 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,41 | - |
06 may 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,25 | - |
03 may 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,19 | - |
02 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,10 | - |
01 may 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,82 | - |
30 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,85 | - |
29 abr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,13 | - |
26 abr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,97 | - |
25 abr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,95 | - |
24 abr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,02 | - |
23 abr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,02 | - |
22 abr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,86 | - |
19 abr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,73 | - |
18 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,64 | - |
17 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,60 | - |
16 abr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,74 | - |
15 abr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,95 | - |
12 abr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,42 | - |
11 abr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,42 | - |
10 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,38 | - |
09 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,03 | - |
08 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,83 | - |
05 abr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,54 | - |
04 abr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,44 | - |
03 abr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,56 | - |
02 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,55 | - |
01 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,75 | - |
28 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,07 | - |
27 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,89 | - |
26 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,43 | - |
25 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,52 | - |
22 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,64 | - |
21 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 17,90 | - |
21 mar 2024 | 0.079 Dividendo | |||||
20 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,79 | - |
19 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,73 | - |
18 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,71 | - |
15 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,69 | - |
14 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,74 | - |
13 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,12 | - |
12 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,12 | - |
11 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,14 | - |
08 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,22 | - |
07 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,04 | - |
06 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,00 | - |
05 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,92 | - |
04 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,16 | - |
01 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,02 | - |
29 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,84 | - |
28 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,71 | - |
27 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,60 | - |
26 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,57 | - |
23 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,75 | - |
22 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,78 | - |
21 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,75 | - |
20 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,60 | - |
16 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,65 | - |
15 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,79 | - |
14 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,43 | - |
13 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,30 | - |
12 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,57 | - |
09 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,64 | - |
08 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |