Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 16,88 | 17,00 | 16,40 | 16,55 | 16,55 | 1.420.000 |
31 may 2024 | 16,98 | 17,08 | 16,82 | 16,88 | 16,88 | 937.700 |
30 may 2024 | 16,89 | 17,18 | 16,75 | 16,97 | 16,97 | 1.342.100 |
29 may 2024 | 16,73 | 17,10 | 16,72 | 16,88 | 16,88 | 1.004.154 |
28 may 2024 | 17,07 | 17,16 | 16,79 | 16,81 | 16,81 | 1.181.188 |
27 may 2024 | 16,90 | 17,08 | 16,71 | 17,07 | 17,07 | 1.098.000 |
24 may 2024 | 17,08 | 17,09 | 16,84 | 16,91 | 16,91 | 1.276.100 |
23 may 2024 | 17,29 | 17,29 | 16,89 | 16,94 | 16,94 | 1.592.700 |
22 may 2024 | 17,37 | 17,54 | 17,24 | 17,28 | 17,28 | 942.300 |
21 may 2024 | 17,75 | 17,78 | 17,32 | 17,37 | 17,37 | 1.311.498 |
20 may 2024 | 17,58 | 17,87 | 17,58 | 17,67 | 17,67 | 1.376.100 |
17 may 2024 | 17,43 | 17,69 | 17,33 | 17,67 | 17,67 | 1.604.500 |
16 may 2024 | 17,47 | 17,85 | 17,38 | 17,43 | 17,43 | 1.492.500 |
15 may 2024 | 17,60 | 17,88 | 17,51 | 17,51 | 17,51 | 1.392.089 |
14 may 2024 | 17,65 | 18,00 | 17,65 | 17,67 | 17,67 | 1.678.100 |
13 may 2024 | 17,80 | 17,85 | 17,55 | 17,68 | 17,68 | 2.247.991 |
10 may 2024 | 18,28 | 18,37 | 17,89 | 17,93 | 17,93 | 2.790.624 |
09 may 2024 | 17,93 | 18,39 | 17,93 | 18,31 | 18,31 | 3.819.600 |
08 may 2024 | 18,68 | 18,89 | 18,00 | 18,01 | 18,01 | 6.245.518 |
07 may 2024 | 18,01 | 19,30 | 18,00 | 18,95 | 18,95 | 11.425.574 |
06 may 2024 | 17,30 | 18,45 | 16,96 | 18,22 | 18,22 | 8.158.440 |
30 abr 2024 | 16,85 | 17,66 | 16,67 | 17,53 | 17,53 | 5.557.225 |
29 abr 2024 | 16,50 | 16,90 | 16,45 | 16,85 | 16,85 | 2.105.000 |
26 abr 2024 | 16,52 | 16,64 | 16,37 | 16,60 | 16,60 | 2.274.884 |
25 abr 2024 | 15,94 | 16,53 | 15,93 | 16,46 | 16,46 | 2.230.840 |
25 abr 2024 | 0.055 Dividendo | |||||
24 abr 2024 | 16,50 | 16,65 | 16,03 | 16,15 | 16,09 | 1.836.200 |
23 abr 2024 | 15,97 | 16,40 | 15,82 | 16,28 | 16,22 | 3.193.578 |
22 abr 2024 | 16,43 | 17,02 | 16,17 | 16,22 | 16,16 | 3.215.641 |
19 abr 2024 | 15,56 | 16,07 | 15,55 | 16,07 | 16,02 | 2.706.877 |
18 abr 2024 | 15,76 | 16,06 | 15,52 | 15,71 | 15,66 | 2.739.900 |
17 abr 2024 | 15,66 | 15,94 | 15,56 | 15,85 | 15,80 | 2.807.808 |
16 abr 2024 | 16,14 | 16,35 | 15,43 | 15,44 | 15,39 | 4.908.102 |
15 abr 2024 | 16,92 | 16,92 | 16,01 | 16,28 | 16,22 | 5.897.454 |
12 abr 2024 | 16,19 | 17,30 | 16,16 | 17,14 | 17,08 | 9.948.575 |
11 abr 2024 | 15,76 | 16,12 | 15,60 | 16,08 | 16,03 | 2.702.342 |
10 abr 2024 | 16,05 | 16,08 | 15,68 | 15,78 | 15,73 | 1.834.400 |
09 abr 2024 | 15,60 | 16,09 | 15,56 | 16,03 | 15,98 | 2.559.594 |
08 abr 2024 | 15,80 | 16,27 | 15,56 | 15,60 | 15,55 | 2.329.300 |
03 abr 2024 | 15,79 | 15,97 | 15,70 | 15,92 | 15,87 | 2.583.300 |
02 abr 2024 | 15,41 | 15,93 | 15,41 | 15,80 | 15,75 | 3.568.727 |
01 abr 2024 | 15,25 | 15,48 | 15,13 | 15,42 | 15,37 | 2.155.837 |
29 mar 2024 | 14,62 | 14,79 | 14,56 | 14,97 | 14,92 | 861.000 |
28 mar 2024 | 14,33 | 14,68 | 14,33 | 14,56 | 14,51 | 1.456.589 |
27 mar 2024 | 14,69 | 14,83 | 14,37 | 14,38 | 14,33 | 1.659.000 |
26 mar 2024 | 14,60 | 14,77 | 14,38 | 14,70 | 14,65 | 1.829.354 |
25 mar 2024 | 14,89 | 15,06 | 14,60 | 14,61 | 14,56 | 2.343.610 |
22 mar 2024 | 15,35 | 15,44 | 15,02 | 15,06 | 15,01 | 1.667.300 |
21 mar 2024 | 15,55 | 15,55 | 15,23 | 15,40 | 15,35 | 1.824.900 |
20 mar 2024 | 15,49 | 15,64 | 15,41 | 15,51 | 15,46 | 1.489.400 |
19 mar 2024 | 15,58 | 15,73 | 15,47 | 15,51 | 15,46 | 1.612.988 |
18 mar 2024 | 15,47 | 15,65 | 15,38 | 15,61 | 15,56 | 1.749.000 |
15 mar 2024 | 15,13 | 15,46 | 15,05 | 15,46 | 15,41 | 1.754.830 |
14 mar 2024 | 15,23 | 15,43 | 15,03 | 15,15 | 15,10 | 1.487.348 |
13 mar 2024 | 15,28 | 15,38 | 15,14 | 15,26 | 15,21 | 1.359.664 |
12 mar 2024 | 15,16 | 15,32 | 15,08 | 15,29 | 15,24 | 1.492.200 |
11 mar 2024 | 14,85 | 15,16 | 14,82 | 15,16 | 15,11 | 1.572.342 |
08 mar 2024 | 14,93 | 14,99 | 14,67 | 14,88 | 14,83 | 1.189.100 |
07 mar 2024 | 14,94 | 15,18 | 14,87 | 14,88 | 14,83 | 1.344.100 |
06 mar 2024 | 14,86 | 15,20 | 14,80 | 14,99 | 14,94 | 1.452.100 |
05 mar 2024 | 15,10 | 15,20 | 14,91 | 15,00 | 14,95 | 1.878.600 |
04 mar 2024 | 15,59 | 15,67 | 15,09 | 15,15 | 15,10 | 2.467.860 |
01 mar 2024 | 15,50 | 15,62 | 15,40 | 15,59 | 15,54 | 1.992.100 |
29 feb 2024 | 15,11 | 15,49 | 15,02 | 15,48 | 15,43 | 2.261.971 |
28 feb 2024 | 15,71 | 16,10 | 15,15 | 15,15 | 15,10 | 3.394.242 |
27 feb 2024 | 15,60 | 15,76 | 15,42 | 15,76 | 15,71 | 1.493.442 |
26 feb 2024 | 15,52 | 15,90 | 15,33 | 15,60 | 15,55 | 1.877.000 |
23 feb 2024 | 15,52 | 15,64 | 15,32 | 15,56 | 15,51 | 1.537.600 |
22 feb 2024 | 15,32 | 15,56 | 15,28 | 15,52 | 15,47 | 1.441.003 |
21 feb 2024 | 15,30 | 15,93 | 15,05 | 15,43 | 15,38 | 2.301.558 |
20 feb 2024 | 15,57 | 15,57 | 15,11 | 15,31 | 15,26 | 2.003.910 |
19 feb 2024 | 16,12 | 16,35 | 15,39 | 15,57 | 15,52 | 3.326.019 |
08 feb 2024 | 15,05 | 16,30 | 15,00 | 15,97 | 15,92 | 3.996.345 |
07 feb 2024 | 14,39 | 14,98 | 14,12 | 14,90 | 14,85 | 3.463.790 |
06 feb 2024 | 13,01 | 14,42 | 12,89 | 14,23 | 14,18 | 3.277.250 |
05 feb 2024 | 14,18 | 14,19 | 12,83 | 13,26 | 13,21 | 4.385.401 |
02 feb 2024 | 15,00 | 15,09 | 13,79 | 14,25 | 14,20 | 3.190.235 |
01 feb 2024 | 15,14 | 15,29 | 14,70 | 14,89 | 14,84 | 2.441.634 |
31 ene 2024 | 15,72 | 15,84 | 15,18 | 15,28 | 15,23 | 1.737.031 |
30 ene 2024 | 16,07 | 16,17 | 15,70 | 15,73 | 15,68 | 1.533.100 |
29 ene 2024 | 16,51 | 16,67 | 16,05 | 16,12 | 16,07 | 1.432.607 |
26 ene 2024 | 16,41 | 16,79 | 16,37 | 16,54 | 16,48 | 1.356.000 |
25 ene 2024 | 16,03 | 16,59 | 16,03 | 16,58 | 16,52 | 1.654.584 |
24 ene 2024 | 15,90 | 16,14 | 15,53 | 16,11 | 16,06 | 1.389.691 |
23 ene 2024 | 15,72 | 15,99 | 15,23 | 15,89 | 15,84 | 1.798.810 |
22 ene 2024 | 16,60 | 16,60 | 15,62 | 15,73 | 15,68 | 2.329.300 |
19 ene 2024 | 16,70 | 16,90 | 16,55 | 16,67 | 16,61 | 1.051.511 |
18 ene 2024 | 17,19 | 17,19 | 16,21 | 16,70 | 16,64 | 2.531.000 |
17 ene 2024 | 17,45 | 17,56 | 17,13 | 17,14 | 17,08 | 1.198.518 |
16 ene 2024 | 17,56 | 17,67 | 17,25 | 17,46 | 17,40 | 1.210.400 |
15 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,61 | - |
12 ene 2024 | 17,53 | 17,87 | 17,52 | 17,67 | 17,61 | 1.021.141 |
11 ene 2024 | 17,50 | 17,72 | 17,39 | 17,59 | 17,53 | 1.202.412 |
10 ene 2024 | 17,45 | 17,67 | 17,26 | 17,50 | 17,44 | 948.400 |
09 ene 2024 | 17,50 | 17,71 | 17,34 | 17,45 | 17,39 | 1.137.100 |
08 ene 2024 | 17,91 | 17,94 | 17,52 | 17,53 | 17,47 | 1.079.400 |
05 ene 2024 | 18,14 | 18,23 | 17,89 | 17,93 | 17,87 | 1.009.812 |
04 ene 2024 | 18,12 | 18,22 | 17,98 | 18,13 | 18,07 | 886.692 |
03 ene 2024 | 17,98 | 18,25 | 17,98 | 18,16 | 18,10 | 1.300.512 |
02 ene 2024 | 17,86 | 18,18 | 17,85 | 18,06 | 18,00 | 1.038.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |