Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 18,03 | 18,17 | 18,03 | 18,10 | 18,10 | 168.536 |
02 may 2024 | 18,22 | 18,22 | 18,05 | 18,09 | 18,09 | 117.138 |
01 may 2024 | 17,99 | 18,06 | 17,89 | 17,95 | 17,95 | 93.244 |
30 abr 2024 | 18,25 | 18,25 | 18,00 | 18,02 | 18,02 | 48.680 |
29 abr 2024 | 18,18 | 18,27 | 18,11 | 18,17 | 18,17 | 40.856 |
26 abr 2024 | 18,26 | 18,26 | 18,14 | 18,22 | 18,22 | 32.448 |
26 abr 2024 | 0.15 Dividendo | |||||
25 abr 2024 | 18,24 | 18,46 | 18,10 | 18,33 | 18,18 | 24.104 |
24 abr 2024 | 18,15 | 18,39 | 18,12 | 18,35 | 18,20 | 32.198 |
23 abr 2024 | 18,01 | 18,33 | 18,01 | 18,31 | 18,16 | 25.654 |
22 abr 2024 | 18,14 | 18,21 | 18,09 | 18,12 | 17,97 | 30.755 |
19 abr 2024 | 18,08 | 18,16 | 18,04 | 18,05 | 17,90 | 88.594 |
18 abr 2024 | 17,85 | 17,93 | 17,78 | 17,83 | 17,68 | 25.782 |
17 abr 2024 | 17,57 | 17,85 | 17,57 | 17,79 | 17,64 | 16.038 |
16 abr 2024 | 17,55 | 17,66 | 17,50 | 17,61 | 17,47 | 32.294 |
15 abr 2024 | 18,04 | 18,04 | 17,60 | 17,66 | 17,52 | 50.679 |
12 abr 2024 | 18,05 | 18,17 | 17,85 | 17,86 | 17,71 | 37.636 |
11 abr 2024 | 18,10 | 18,14 | 17,94 | 18,01 | 17,86 | 30.990 |
10 abr 2024 | 18,17 | 18,19 | 18,10 | 18,13 | 17,98 | 13.726 |
09 abr 2024 | 18,35 | 18,39 | 18,24 | 18,28 | 18,13 | 31.633 |
08 abr 2024 | 18,25 | 18,39 | 18,25 | 18,35 | 18,20 | 16.517 |
05 abr 2024 | 18,23 | 18,33 | 18,07 | 18,30 | 18,15 | 30.596 |
04 abr 2024 | 18,56 | 18,56 | 18,25 | 18,27 | 18,12 | 50.786 |
03 abr 2024 | 18,43 | 18,44 | 18,36 | 18,40 | 18,25 | 46.144 |
02 abr 2024 | 18,15 | 18,44 | 18,15 | 18,44 | 18,29 | 67.871 |
01 abr 2024 | 18,19 | 18,20 | 18,06 | 18,16 | 18,01 | 52.829 |
01 abr 2024 | 0.1 Dividendo | |||||
28 mar 2024 | 17,95 | 18,21 | 17,95 | 18,16 | 17,91 | 40.451 |
27 mar 2024 | 17,84 | 17,94 | 17,81 | 17,90 | 17,66 | 34.568 |
26 mar 2024 | 17,81 | 17,89 | 17,76 | 17,79 | 17,55 | 62.145 |
25 mar 2024 | 17,70 | 17,87 | 17,67 | 17,78 | 17,54 | 31.687 |
22 mar 2024 | 17,85 | 17,90 | 17,69 | 17,69 | 17,45 | 37.425 |
21 mar 2024 | 17,81 | 17,88 | 17,78 | 17,83 | 17,59 | 25.490 |
20 mar 2024 | 17,72 | 17,81 | 17,67 | 17,78 | 17,54 | 36.920 |
19 mar 2024 | 17,51 | 17,73 | 17,51 | 17,69 | 17,45 | 42.104 |
18 mar 2024 | 17,50 | 17,58 | 17,49 | 17,57 | 17,33 | 21.074 |
15 mar 2024 | 17,52 | 17,63 | 17,46 | 17,51 | 17,27 | 44.851 |
14 mar 2024 | 17,56 | 17,60 | 17,18 | 17,36 | 17,12 | 267.004 |
13 mar 2024 | 17,48 | 17,64 | 17,48 | 17,64 | 17,40 | 58.737 |
12 mar 2024 | 17,29 | 17,39 | 17,28 | 17,39 | 17,15 | 29.650 |
11 mar 2024 | 17,12 | 17,28 | 17,12 | 17,26 | 17,02 | 37.890 |
08 mar 2024 | 17,20 | 17,26 | 17,15 | 17,19 | 16,96 | 69.755 |
07 mar 2024 | 17,15 | 17,19 | 17,11 | 17,15 | 16,92 | 39.007 |
06 mar 2024 | 17,09 | 17,15 | 16,96 | 17,09 | 16,86 | 20.616 |
05 mar 2024 | 16,89 | 17,02 | 16,84 | 16,95 | 16,72 | 66.548 |
04 mar 2024 | 16,92 | 16,94 | 16,76 | 16,84 | 16,61 | 89.971 |
01 mar 2024 | 16,75 | 17,04 | 16,74 | 16,96 | 16,73 | 89.313 |
01 mar 2024 | 0.1 Dividendo | |||||
29 feb 2024 | 16,64 | 16,69 | 16,59 | 16,64 | 16,31 | 35.542 |
28 feb 2024 | 16,55 | 16,63 | 16,53 | 16,55 | 16,22 | 36.702 |
27 feb 2024 | 16,51 | 16,62 | 16,51 | 16,56 | 16,24 | 37.836 |
26 feb 2024 | 16,63 | 16,66 | 16,52 | 16,53 | 16,21 | 16.892 |
23 feb 2024 | 16,65 | 16,70 | 16,62 | 16,68 | 16,35 | 57.356 |
22 feb 2024 | 16,65 | 16,68 | 16,55 | 16,67 | 16,34 | 77.133 |
21 feb 2024 | 16,37 | 16,60 | 16,37 | 16,58 | 16,26 | 65.863 |
20 feb 2024 | 16,35 | 16,40 | 16,28 | 16,38 | 16,06 | 145.362 |
16 feb 2024 | 16,18 | 16,34 | 16,10 | 16,33 | 16,01 | 141.020 |
15 feb 2024 | 15,86 | 16,14 | 15,84 | 16,13 | 15,81 | 200.649 |
14 feb 2024 | 15,97 | 15,97 | 15,79 | 15,86 | 15,55 | 112.058 |
13 feb 2024 | 16,04 | 16,04 | 15,84 | 15,85 | 15,54 | 75.313 |
12 feb 2024 | 15,89 | 16,05 | 15,88 | 16,03 | 15,72 | 138.236 |
09 feb 2024 | 15,88 | 16,00 | 15,86 | 15,93 | 15,62 | 214.458 |
08 feb 2024 | 15,91 | 15,95 | 15,86 | 15,90 | 15,59 | 139.113 |
07 feb 2024 | 15,95 | 16,01 | 15,87 | 15,95 | 15,64 | 70.828 |
06 feb 2024 | 16,02 | 16,02 | 15,95 | 15,95 | 15,64 | 124.819 |
05 feb 2024 | 16,21 | 16,21 | 16,00 | 16,08 | 15,77 | 31.626 |
02 feb 2024 | 16,33 | 16,33 | 16,08 | 16,19 | 15,87 | 21.991 |
01 feb 2024 | 16,17 | 16,33 | 16,12 | 16,32 | 16,00 | 32.379 |
01 feb 2024 | 0.1 Dividendo | |||||
31 ene 2024 | 16,35 | 16,42 | 16,16 | 16,17 | 15,76 | 27.418 |
30 ene 2024 | 16,20 | 16,40 | 16,20 | 16,33 | 15,91 | 29.230 |
29 ene 2024 | 16,19 | 16,28 | 16,12 | 16,26 | 15,84 | 41.974 |
26 ene 2024 | 16,11 | 16,24 | 16,04 | 16,23 | 15,81 | 74.402 |
25 ene 2024 | 16,09 | 16,11 | 15,97 | 16,09 | 15,68 | 29.042 |
24 ene 2024 | 15,97 | 16,01 | 15,94 | 15,96 | 15,55 | 56.184 |
23 ene 2024 | 15,92 | 16,00 | 15,89 | 15,94 | 15,53 | 35.692 |
22 ene 2024 | 15,82 | 16,02 | 15,82 | 15,96 | 15,55 | 36.359 |
19 ene 2024 | 16,01 | 16,01 | 15,85 | 15,89 | 15,48 | 72.713 |
18 ene 2024 | 16,08 | 16,09 | 15,94 | 15,98 | 15,58 | 73.703 |
17 ene 2024 | 16,35 | 16,48 | 16,11 | 16,12 | 15,71 | 66.553 |
16 ene 2024 | 16,56 | 16,58 | 16,36 | 16,39 | 15,97 | 52.573 |
12 ene 2024 | 16,48 | 16,65 | 16,41 | 16,46 | 16,04 | 42.366 |
11 ene 2024 | 16,49 | 16,57 | 16,34 | 16,38 | 15,96 | 39.900 |
10 ene 2024 | 16,54 | 16,58 | 16,46 | 16,53 | 16,11 | 76.969 |
09 ene 2024 | 16,51 | 16,63 | 16,48 | 16,63 | 16,20 | 19.644 |
08 ene 2024 | 16,54 | 16,58 | 16,40 | 16,53 | 16,11 | 103.857 |
05 ene 2024 | 16,83 | 16,83 | 16,59 | 16,65 | 16,22 | 11.515 |
04 ene 2024 | 16,58 | 16,85 | 16,58 | 16,70 | 16,27 | 35.288 |
03 ene 2024 | 16,56 | 16,80 | 16,52 | 16,68 | 16,25 | 43.223 |
02 ene 2024 | 16,42 | 16,68 | 16,41 | 16,47 | 16,05 | 40.945 |
02 ene 2024 | 0.1 Dividendo | |||||
29 dic 2023 | 16,55 | 16,55 | 16,37 | 16,46 | 15,94 | 31.250 |
28 dic 2023 | 16,35 | 16,51 | 16,35 | 16,45 | 15,93 | 23.135 |
27 dic 2023 | 16,46 | 16,56 | 16,40 | 16,43 | 15,91 | 53.659 |
26 dic 2023 | 16,43 | 16,80 | 16,40 | 16,45 | 15,93 | 33.203 |
22 dic 2023 | 16,45 | 16,59 | 16,37 | 16,47 | 15,95 | 13.195 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |