Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 18,31 | 18,31 | 18,30 | 18,30 | 18,30 | 800 |
22 abr 2024 | 17,89 | 18,31 | 17,89 | 18,18 | 18,18 | 10.200 |
19 abr 2024 | 18,20 | 18,40 | 18,03 | 18,03 | 18,03 | 1500 |
18 abr 2024 | 18,24 | 18,30 | 18,13 | 18,13 | 18,13 | 2300 |
17 abr 2024 | 18,30 | 18,54 | 18,08 | 18,24 | 18,24 | 8000 |
16 abr 2024 | 18,19 | 18,48 | 18,08 | 18,41 | 18,41 | 59.200 |
15 abr 2024 | 18,54 | 18,54 | 18,23 | 18,28 | 18,28 | 28.800 |
12 abr 2024 | 19,09 | 19,09 | 18,72 | 18,73 | 18,73 | 25.500 |
11 abr 2024 | 19,00 | 19,02 | 18,80 | 18,86 | 18,86 | 12.800 |
10 abr 2024 | 18,69 | 19,12 | 18,69 | 19,12 | 19,12 | 25.700 |
09 abr 2024 | 18,90 | 18,96 | 18,61 | 18,76 | 18,76 | 4300 |
08 abr 2024 | 18,30 | 19,16 | 18,30 | 19,06 | 19,06 | 20.900 |
05 abr 2024 | 18,57 | 19,13 | 18,57 | 19,03 | 19,03 | 18.900 |
04 abr 2024 | 18,48 | 18,68 | 18,30 | 18,67 | 18,67 | 6400 |
03 abr 2024 | 18,05 | 18,42 | 18,05 | 18,41 | 18,41 | 11.800 |
02 abr 2024 | 18,06 | 18,22 | 17,95 | 17,96 | 17,96 | 12.700 |
01 abr 2024 | 16,92 | 18,07 | 16,92 | 17,97 | 17,97 | 14.900 |
28 mar 2024 | 17,80 | 17,92 | 17,66 | 17,87 | 17,87 | 11.300 |
27 mar 2024 | 17,32 | 17,68 | 17,22 | 17,68 | 17,68 | 21.600 |
27 mar 2024 | 0.125 Dividendo | |||||
26 mar 2024 | 17,30 | 17,60 | 17,29 | 17,44 | 17,32 | 11.000 |
25 mar 2024 | 17,32 | 17,66 | 17,32 | 17,49 | 17,36 | 19.100 |
22 mar 2024 | 17,26 | 17,30 | 16,88 | 17,30 | 17,18 | 14.900 |
21 mar 2024 | 16,70 | 17,59 | 16,70 | 17,32 | 17,20 | 8500 |
20 mar 2024 | 17,44 | 17,55 | 17,40 | 17,50 | 17,37 | 8800 |
19 mar 2024 | 17,53 | 17,73 | 17,53 | 17,59 | 17,46 | 10.800 |
18 mar 2024 | 17,27 | 17,56 | 17,27 | 17,51 | 17,38 | 9100 |
15 mar 2024 | 17,21 | 17,33 | 17,18 | 17,19 | 17,07 | 25.900 |
14 mar 2024 | 16,99 | 17,05 | 16,97 | 17,05 | 16,93 | 8200 |
13 mar 2024 | 17,05 | 17,38 | 17,05 | 17,20 | 17,08 | 127.500 |
12 mar 2024 | 16,83 | 16,94 | 16,83 | 16,94 | 16,82 | 3300 |
11 mar 2024 | 17,19 | 17,19 | 16,90 | 16,95 | 16,83 | 238.200 |
08 mar 2024 | 17,44 | 17,54 | 17,32 | 17,32 | 17,20 | 35.600 |
07 mar 2024 | 18,00 | 18,00 | 17,05 | 17,44 | 17,32 | 100.400 |
06 mar 2024 | 17,55 | 17,74 | 17,34 | 17,43 | 17,31 | 23.300 |
05 mar 2024 | 17,19 | 17,52 | 17,15 | 17,49 | 17,36 | 28.600 |
04 mar 2024 | 17,33 | 17,33 | 17,21 | 17,28 | 17,16 | 51.300 |
01 mar 2024 | 17,49 | 17,52 | 17,28 | 17,28 | 17,16 | 57.000 |
29 feb 2024 | 17,12 | 17,33 | 17,05 | 17,05 | 16,93 | 620.600 |
28 feb 2024 | 17,18 | 17,18 | 17,05 | 17,18 | 17,06 | 28.600 |
27 feb 2024 | 17,09 | 17,24 | 17,05 | 17,11 | 16,99 | 38.600 |
26 feb 2024 | 16,47 | 16,98 | 16,47 | 16,90 | 16,78 | 2.204.000 |
23 feb 2024 | 17,15 | 17,15 | 16,68 | 16,75 | 16,63 | 128.600 |
22 feb 2024 | 17,02 | 17,09 | 16,84 | 16,96 | 16,84 | 99.100 |
21 feb 2024 | 16,49 | 17,20 | 16,49 | 17,05 | 16,93 | 308.900 |
20 feb 2024 | 16,60 | 16,60 | 16,27 | 16,27 | 16,15 | 15.700 |
16 feb 2024 | 16,44 | 16,60 | 16,35 | 16,60 | 16,48 | 35.000 |
15 feb 2024 | 15,90 | 16,44 | 15,90 | 16,41 | 16,29 | 143.800 |
14 feb 2024 | 15,97 | 15,98 | 15,73 | 15,86 | 15,75 | 36.200 |
13 feb 2024 | 16,01 | 16,01 | 15,38 | 15,82 | 15,71 | 116.000 |
12 feb 2024 | 15,86 | 16,55 | 15,85 | 16,25 | 16,13 | 293.500 |
09 feb 2024 | 15,88 | 16,04 | 15,64 | 15,69 | 15,58 | 168.800 |
08 feb 2024 | 14,93 | 15,30 | 14,93 | 15,30 | 15,19 | 113.500 |
07 feb 2024 | 14,69 | 14,87 | 14,58 | 14,87 | 14,76 | 133.200 |
06 feb 2024 | 14,95 | 14,97 | 14,88 | 14,88 | 14,77 | 40.000 |
05 feb 2024 | 14,92 | 15,00 | 14,60 | 14,89 | 14,78 | 77.800 |
02 feb 2024 | 15,46 | 15,47 | 15,08 | 15,13 | 15,02 | 27.500 |
01 feb 2024 | 15,69 | 15,84 | 15,50 | 15,54 | 15,43 | 171.700 |
31 ene 2024 | 15,76 | 15,76 | 15,50 | 15,54 | 15,43 | 348.400 |
30 ene 2024 | 15,71 | 15,88 | 15,69 | 15,76 | 15,65 | 280.600 |
29 ene 2024 | 15,84 | 15,92 | 15,66 | 15,77 | 15,66 | 27.100 |
26 ene 2024 | 16,13 | 16,13 | 15,77 | 16,03 | 15,92 | 61.900 |
25 ene 2024 | 15,88 | 16,09 | 15,86 | 16,09 | 15,97 | 45.800 |
24 ene 2024 | 15,54 | 15,83 | 15,50 | 15,80 | 15,69 | 162.200 |
23 ene 2024 | 15,25 | 15,39 | 15,20 | 15,38 | 15,27 | 155.200 |
22 ene 2024 | 15,16 | 15,23 | 14,87 | 14,94 | 14,83 | 159.900 |
19 ene 2024 | 15,13 | 15,27 | 15,10 | 15,26 | 15,15 | 276.800 |
18 ene 2024 | 16,22 | 16,22 | 14,99 | 15,22 | 15,11 | 510.600 |
17 ene 2024 | 15,45 | 15,45 | 15,00 | 15,28 | 15,17 | 47.800 |
16 ene 2024 | 15,96 | 16,50 | 15,50 | 15,63 | 15,52 | 587.300 |
12 ene 2024 | 16,00 | 16,25 | 16,00 | 16,22 | 16,10 | 32.700 |
11 ene 2024 | 15,40 | 15,82 | 15,40 | 15,82 | 15,71 | 7300 |
10 ene 2024 | 15,12 | 15,48 | 15,10 | 15,42 | 15,31 | 12.400 |
09 ene 2024 | 15,10 | 15,25 | 14,91 | 15,16 | 15,05 | 8300 |
08 ene 2024 | 14,99 | 15,09 | 14,86 | 15,09 | 14,98 | 29.700 |
05 ene 2024 | 15,21 | 15,31 | 15,16 | 15,31 | 15,20 | 30.400 |
04 ene 2024 | 15,09 | 15,19 | 15,04 | 15,10 | 14,99 | 342.800 |
03 ene 2024 | 14,62 | 15,09 | 14,62 | 15,08 | 14,97 | 149.300 |
02 ene 2024 | 14,72 | 14,96 | 14,60 | 14,61 | 14,51 | 133.300 |
29 dic 2023 | 14,85 | 14,93 | 14,85 | 14,89 | 14,78 | 46.900 |
28 dic 2023 | 14,93 | 15,00 | 14,84 | 14,91 | 14,80 | 23.200 |
28 dic 2023 | 0.129 Dividendo | |||||
27 dic 2023 | 15,09 | 15,23 | 14,96 | 15,10 | 14,86 | 117.600 |
26 dic 2023 | 14,89 | 15,09 | 14,86 | 15,09 | 14,85 | 4900 |
22 dic 2023 | 14,87 | 14,89 | 14,85 | 14,88 | 14,65 | 12.800 |
21 dic 2023 | 14,41 | 14,76 | 14,41 | 14,74 | 14,51 | 42.400 |
20 dic 2023 | 14,79 | 14,88 | 14,56 | 14,58 | 14,35 | 132.500 |
19 dic 2023 | 14,56 | 14,85 | 14,56 | 14,81 | 14,58 | 91.100 |
18 dic 2023 | 14,32 | 14,60 | 14,32 | 14,50 | 14,27 | 69.200 |
15 dic 2023 | 14,44 | 14,75 | 14,32 | 14,32 | 14,10 | 206.000 |
14 dic 2023 | 14,93 | 15,00 | 14,49 | 14,72 | 14,49 | 127.900 |
13 dic 2023 | 14,14 | 14,52 | 14,05 | 14,52 | 14,29 | 269.900 |
12 dic 2023 | 14,52 | 14,55 | 14,09 | 14,12 | 13,90 | 308.200 |
11 dic 2023 | 15,01 | 15,02 | 14,72 | 14,90 | 14,67 | 166.200 |
08 dic 2023 | 14,09 | 15,21 | 14,09 | 15,07 | 14,83 | 113.800 |
07 dic 2023 | 15,16 | 15,20 | 14,86 | 14,86 | 14,63 | 209.400 |
06 dic 2023 | 15,27 | 15,47 | 15,12 | 15,12 | 14,88 | 165.800 |
05 dic 2023 | 15,82 | 15,89 | 15,43 | 15,43 | 15,19 | 226.200 |
04 dic 2023 | 16,05 | 16,20 | 15,80 | 15,80 | 15,55 | 381.400 |
01 dic 2023 | 15,98 | 16,46 | 15,98 | 16,40 | 16,14 | 188.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |