Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
13 jun 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
12 jun 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
11 jun 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
10 jun 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
07 jun 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
06 jun 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
05 jun 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
04 jun 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
03 jun 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
31 may 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
30 may 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
29 may 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
28 may 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
27 may 2024 | 14,74 | 14,90 | 14,74 | 14,90 | 14,90 | 500 |
24 may 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
23 may 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
22 may 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
21 may 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
20 may 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
20 may 2024 | 0.25 Dividendo | |||||
17 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,56 | - |
16 may 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,23 | - |
15 may 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,64 | - |
14 may 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,49 | - |
13 may 2024 | 15,91 | 16,86 | 15,91 | 16,86 | 16,61 | 100 |
10 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,77 | - |
09 may 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,81 | - |
08 may 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,83 | - |
07 may 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 15,79 | - |
06 may 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,27 | - |
03 may 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,06 | - |
02 may 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 15,93 | - |
30 abr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,50 | - |
29 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,28 | - |
26 abr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,13 | - |
25 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,32 | - |
24 abr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,61 | - |
23 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,82 | - |
22 abr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,83 | - |
19 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,10 | - |
18 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,25 | - |
17 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,34 | - |
16 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,31 | - |
15 abr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,52 | - |
12 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,55 | - |
11 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,63 | 30 |
10 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,32 | - |
09 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,32 | - |
08 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,44 | - |
05 abr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,23 | - |
04 abr 2024 | 17,10 | 17,38 | 17,10 | 17,38 | 17,12 | 100 |
03 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,24 | - |
02 abr 2024 | 18,35 | 18,43 | 18,35 | 18,43 | 18,16 | 500 |
28 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,07 | - |
27 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,63 | - |
26 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,70 | - |
25 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,68 | - |
22 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 18,83 | - |
21 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,91 | - |
20 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,70 | - |
19 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,68 | - |
18 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,85 | - |
15 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,55 | - |
14 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 18,92 | - |
13 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,08 | - |
12 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,33 | - |
11 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,90 | - |
08 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,69 | - |
07 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,70 | - |
06 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,87 | - |
05 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,53 | - |
04 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,33 | - |
01 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,27 | - |
29 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,10 | - |
28 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,50 | - |
27 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 18,92 | - |
26 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,64 | - |
23 feb 2024 | 19,80 | 20,08 | 19,80 | 20,08 | 19,79 | 25 |
22 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,61 | - |
21 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,56 | - |
20 feb 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 19,91 | - |
19 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 19,94 | - |
16 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,04 | - |
16 feb 2024 | 0.25 Dividendo | |||||
15 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,45 | - |
14 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 19,47 | - |
13 feb 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,30 | - |
12 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,96 | - |
09 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,25 | - |
08 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,48 | - |
07 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 20,73 | - |
06 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 19,88 | - |
05 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,25 | - |
02 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,68 | - |
01 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,26 | - |
31 ene 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,38 | - |
30 ene 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,28 | - |
29 ene 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,35 | - |
26 ene 2024 | 21,01 | 21,33 | 21,01 | 21,33 | 20,75 | 50 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |