Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
03 jul 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
02 jul 2024 | 16,90 | 17,10 | 16,90 | 17,10 | 17,10 | 250 |
01 jul 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
28 jun 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
27 jun 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
26 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
25 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
24 jun 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
21 jun 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
20 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
19 jun 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
18 jun 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
17 jun 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
14 jun 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
13 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
12 jun 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
11 jun 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
10 jun 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
07 jun 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
06 jun 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
05 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
04 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
03 jun 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
31 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
30 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
29 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
28 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
27 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
24 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
23 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
22 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
21 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
20 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
17 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
16 may 2024 | 18,30 | 18,50 | 18,30 | 18,50 | 18,50 | 200 |
15 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
14 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
13 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
10 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
09 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
08 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
07 may 2024 | 19,00 | 19,10 | 19,00 | 19,10 | 19,10 | 180 |
06 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
03 may 2024 | 19,30 | 19,90 | 19,30 | 19,90 | 19,90 | 14 |
02 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
30 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
29 abr 2024 | 17,30 | 17,40 | 17,30 | 17,40 | 17,40 | - |
26 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
25 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
24 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
23 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
22 abr 2024 | 18,30 | 18,50 | 18,30 | 18,50 | 18,50 | 196 |
19 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
18 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
17 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
16 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
15 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
12 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
11 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
10 abr 2024 | 18,40 | 18,80 | 18,40 | 18,80 | 18,80 | 15 |
09 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
08 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
05 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
04 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
03 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
02 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
28 mar 2024 | 19,10 | 19,20 | 19,10 | 19,20 | 19,20 | - |
28 mar 2024 | 42.25 Dividendo | |||||
28 mar 2024 | 2:1 Split de acciones | |||||
27 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | -22,55 | - |
26 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | -22,55 | - |
25 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | -22,78 | - |
22 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | -22,78 | - |
21 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | -22,44 | - |
20 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | -22,66 | - |
19 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | -22,66 | - |
18 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | -22,09 | - |
15 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | -22,55 | - |
14 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | -22,32 | - |
13 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | -22,09 | - |
12 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | -21,75 | - |
11 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -21,86 | - |
08 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -21,86 | - |
07 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | -21,98 | - |
06 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | -21,63 | - |
05 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | -21,63 | - |
04 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | -21,63 | - |
01 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -21,86 | - |
29 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -21,86 | - |
28 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | -21,63 | - |
27 feb 2024 | 18,60 | 18,80 | 18,60 | 18,80 | -21,52 | - |
26 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -21,86 | - |
23 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -21,41 | - |
22 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | -21,75 | - |
21 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -21,86 | - |
20 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -21,86 | - |
19 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | -22,09 | - |
16 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | -21,52 | - |
15 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | -21,75 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |