Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
30 abr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
29 abr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
26 abr 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
25 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
24 abr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
23 abr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
22 abr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
19 abr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
18 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
17 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
16 abr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
15 abr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
12 abr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
11 abr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
10 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
09 abr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
08 abr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
05 abr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
04 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
03 abr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
02 abr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
01 abr 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
28 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
27 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
26 mar 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
25 mar 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
22 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
21 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
20 mar 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
19 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
18 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
15 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
14 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
13 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
12 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
11 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
08 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
07 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
06 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
05 mar 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
04 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
01 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
29 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
28 feb 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
27 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
26 feb 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
23 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
22 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
21 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
20 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
16 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
15 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
14 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
13 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
12 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
09 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
08 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
07 feb 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
06 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
05 feb 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
02 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
01 feb 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
31 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
30 ene 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
29 ene 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
26 ene 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
25 ene 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
24 ene 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
23 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
22 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
19 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
18 ene 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
17 ene 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
16 ene 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
12 ene 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
11 ene 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
10 ene 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
09 ene 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
08 ene 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
05 ene 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
04 ene 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
03 ene 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
02 ene 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
29 dic 2023 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
28 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
27 dic 2023 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
26 dic 2023 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
22 dic 2023 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
21 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
20 dic 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
19 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
19 dic 2023 | 0.086 Dividendo | |||||
19 dic 2023 | 0.076 Plusvalía | |||||
18 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 15,94 | - |
15 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,82 | - |
14 dic 2023 | 16,01 | 16,01 | 16,01 | 16,01 | 15,85 | - |
13 dic 2023 | 16,18 | 16,18 | 16,18 | 16,18 | 16,02 | - |
12 dic 2023 | 16,01 | 16,01 | 16,01 | 16,01 | 15,85 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |