Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 17,37 | 17,44 | 17,21 | 17,30 | 17,30 | 661.171 |
01 may 2024 | 17,17 | 17,50 | 16,97 | 17,09 | 17,09 | 794.500 |
30 abr 2024 | 16,79 | 17,90 | 16,79 | 17,28 | 17,28 | 1.489.700 |
29 abr 2024 | 17,40 | 17,69 | 17,40 | 17,60 | 17,60 | 834.800 |
26 abr 2024 | 17,36 | 17,61 | 17,31 | 17,32 | 17,32 | 678.200 |
25 abr 2024 | 17,31 | 17,46 | 17,21 | 17,38 | 17,38 | 643.300 |
24 abr 2024 | 17,56 | 17,58 | 17,35 | 17,46 | 17,46 | 877.700 |
23 abr 2024 | 17,38 | 17,71 | 17,38 | 17,66 | 17,66 | 1.131.200 |
22 abr 2024 | 17,06 | 17,58 | 17,04 | 17,42 | 17,42 | 1.280.100 |
19 abr 2024 | 16,73 | 17,13 | 16,73 | 17,05 | 17,05 | 915.600 |
18 abr 2024 | 16,76 | 16,86 | 16,65 | 16,75 | 16,75 | 972.800 |
17 abr 2024 | 16,68 | 16,92 | 16,62 | 16,64 | 16,64 | 859.600 |
16 abr 2024 | 17,13 | 17,20 | 16,61 | 16,66 | 16,66 | 2.121.800 |
15 abr 2024 | 17,15 | 17,50 | 16,98 | 17,23 | 17,23 | 2.820.100 |
12 abr 2024 | 16,92 | 17,13 | 16,92 | 17,10 | 17,10 | 1.788.100 |
11 abr 2024 | 16,86 | 17,10 | 16,66 | 17,00 | 17,00 | 1.067.500 |
10 abr 2024 | 16,80 | 17,03 | 16,60 | 16,80 | 16,80 | 1.593.800 |
09 abr 2024 | 16,82 | 17,26 | 16,77 | 17,25 | 17,25 | 913.900 |
08 abr 2024 | 16,64 | 16,83 | 16,62 | 16,81 | 16,81 | 639.900 |
05 abr 2024 | 16,64 | 16,64 | 16,38 | 16,53 | 16,53 | 1.235.400 |
04 abr 2024 | 16,57 | 16,66 | 16,26 | 16,31 | 16,31 | 663.300 |
03 abr 2024 | 16,23 | 16,47 | 16,17 | 16,36 | 16,36 | 942.500 |
02 abr 2024 | 16,69 | 16,69 | 16,21 | 16,31 | 16,31 | 1.559.500 |
01 abr 2024 | 17,03 | 17,08 | 16,71 | 16,86 | 16,86 | 775.900 |
28 mar 2024 | 16,79 | 17,04 | 16,79 | 17,01 | 17,01 | 1.486.800 |
27 mar 2024 | 16,14 | 16,74 | 16,13 | 16,70 | 16,70 | 919.500 |
27 mar 2024 | 0.18 Dividendo | |||||
26 mar 2024 | 16,29 | 16,31 | 16,13 | 16,16 | 15,98 | 772.700 |
25 mar 2024 | 16,54 | 16,60 | 16,22 | 16,22 | 16,04 | 550.100 |
22 mar 2024 | 17,14 | 17,14 | 16,41 | 16,44 | 16,26 | 1.068.800 |
21 mar 2024 | 16,77 | 17,17 | 16,77 | 17,09 | 16,90 | 1.073.600 |
20 mar 2024 | 16,45 | 16,80 | 16,39 | 16,69 | 16,50 | 1.081.000 |
19 mar 2024 | 16,23 | 16,50 | 16,23 | 16,46 | 16,28 | 647.000 |
18 mar 2024 | 16,14 | 16,50 | 16,13 | 16,35 | 16,17 | 819.500 |
15 mar 2024 | 16,15 | 16,49 | 16,10 | 16,17 | 15,99 | 3.875.900 |
14 mar 2024 | 16,46 | 16,49 | 16,18 | 16,29 | 16,11 | 922.900 |
13 mar 2024 | 16,54 | 16,73 | 16,49 | 16,51 | 16,33 | 797.200 |
12 mar 2024 | 16,47 | 16,62 | 16,40 | 16,58 | 16,40 | 953.200 |
11 mar 2024 | 16,45 | 16,58 | 16,41 | 16,53 | 16,35 | 705.500 |
08 mar 2024 | 16,67 | 16,80 | 16,39 | 16,51 | 16,33 | 1.023.500 |
07 mar 2024 | 16,71 | 16,71 | 16,42 | 16,45 | 16,27 | 731.100 |
06 mar 2024 | 16,75 | 16,75 | 16,48 | 16,54 | 16,36 | 1.080.300 |
05 mar 2024 | 16,71 | 16,79 | 16,54 | 16,63 | 16,44 | 1.081.000 |
04 mar 2024 | 16,73 | 16,86 | 16,22 | 16,75 | 16,56 | 980.800 |
01 mar 2024 | 16,39 | 16,78 | 16,33 | 16,73 | 16,54 | 1.439.000 |
29 feb 2024 | 16,79 | 16,79 | 16,39 | 16,39 | 16,21 | 2.779.400 |
28 feb 2024 | 16,46 | 16,87 | 16,44 | 16,56 | 16,38 | 2.090.200 |
27 feb 2024 | 16,55 | 16,75 | 16,52 | 16,61 | 16,42 | 1.327.600 |
26 feb 2024 | 16,49 | 16,62 | 16,35 | 16,40 | 16,22 | 804.800 |
23 feb 2024 | 16,60 | 16,71 | 16,48 | 16,56 | 16,38 | 1.096.800 |
22 feb 2024 | 16,57 | 16,66 | 16,47 | 16,58 | 16,40 | 639.300 |
21 feb 2024 | 16,50 | 16,74 | 16,45 | 16,62 | 16,43 | 647.200 |
20 feb 2024 | 16,72 | 16,85 | 16,50 | 16,51 | 16,33 | 872.500 |
16 feb 2024 | 16,60 | 16,93 | 16,53 | 16,85 | 16,66 | 1.268.900 |
15 feb 2024 | 16,82 | 17,08 | 16,76 | 16,96 | 16,77 | 1.089.700 |
14 feb 2024 | 16,84 | 16,90 | 16,36 | 16,61 | 16,42 | 1.750.200 |
13 feb 2024 | 16,49 | 16,81 | 16,23 | 16,78 | 16,59 | 1.240.200 |
12 feb 2024 | 16,94 | 17,14 | 16,90 | 17,00 | 16,81 | 886.100 |
09 feb 2024 | 17,16 | 17,17 | 16,85 | 16,91 | 16,72 | 1.220.500 |
08 feb 2024 | 16,96 | 17,23 | 16,83 | 17,17 | 16,98 | 618.000 |
07 feb 2024 | 17,06 | 17,11 | 16,90 | 16,96 | 16,77 | 627.700 |
06 feb 2024 | 16,72 | 17,10 | 16,66 | 17,04 | 16,85 | 711.200 |
05 feb 2024 | 16,57 | 16,99 | 16,45 | 16,76 | 16,57 | 884.100 |
02 feb 2024 | 16,95 | 17,07 | 16,79 | 16,89 | 16,70 | 813.900 |
01 feb 2024 | 17,06 | 17,36 | 16,93 | 17,28 | 17,09 | 2.301.400 |
31 ene 2024 | 17,53 | 17,58 | 17,05 | 17,06 | 16,87 | 724.000 |
30 ene 2024 | 17,43 | 17,55 | 17,35 | 17,47 | 17,28 | 666.600 |
29 ene 2024 | 17,55 | 17,56 | 17,32 | 17,55 | 17,35 | 990.700 |
26 ene 2024 | 17,70 | 17,73 | 17,42 | 17,49 | 17,30 | 1.688.400 |
25 ene 2024 | 17,50 | 17,62 | 17,30 | 17,59 | 17,39 | 1.367.300 |
24 ene 2024 | 17,41 | 17,45 | 17,05 | 17,16 | 16,97 | 1.269.500 |
23 ene 2024 | 17,07 | 17,15 | 16,94 | 17,15 | 16,96 | 1.335.800 |
22 ene 2024 | 17,02 | 17,24 | 16,86 | 16,92 | 16,73 | 884.900 |
19 ene 2024 | 16,80 | 16,98 | 16,57 | 16,88 | 16,69 | 763.200 |
18 ene 2024 | 16,92 | 16,92 | 16,52 | 16,65 | 16,46 | 722.800 |
17 ene 2024 | 16,69 | 17,03 | 16,56 | 16,84 | 16,65 | 923.000 |
16 ene 2024 | 16,87 | 17,10 | 16,87 | 16,99 | 16,80 | 1.142.400 |
12 ene 2024 | 17,50 | 17,53 | 17,15 | 17,17 | 16,98 | 760.800 |
11 ene 2024 | 17,19 | 17,32 | 17,02 | 17,25 | 17,06 | 1.243.900 |
10 ene 2024 | 17,20 | 17,40 | 17,15 | 17,33 | 17,14 | 1.138.500 |
09 ene 2024 | 17,22 | 17,30 | 16,76 | 17,21 | 17,02 | 5.846.700 |
08 ene 2024 | 16,77 | 17,21 | 16,74 | 17,21 | 17,02 | 1.432.200 |
05 ene 2024 | 16,65 | 17,02 | 16,56 | 16,82 | 16,63 | 947.500 |
04 ene 2024 | 16,74 | 16,98 | 16,61 | 16,81 | 16,62 | 1.213.700 |
03 ene 2024 | 17,00 | 17,01 | 16,61 | 16,76 | 16,57 | 1.352.200 |
02 ene 2024 | 17,12 | 17,27 | 16,99 | 17,18 | 16,99 | 1.179.900 |
29 dic 2023 | 17,23 | 17,30 | 16,98 | 16,99 | 16,80 | 659.200 |
28 dic 2023 | 17,08 | 17,32 | 17,08 | 17,30 | 17,11 | 538.000 |
28 dic 2023 | 0.18 Dividendo | |||||
27 dic 2023 | 17,19 | 17,36 | 17,12 | 17,31 | 16,94 | 886.300 |
26 dic 2023 | 17,08 | 17,31 | 17,00 | 17,22 | 16,85 | 582.900 |
22 dic 2023 | 17,08 | 17,22 | 16,93 | 17,01 | 16,65 | 534.100 |
21 dic 2023 | 16,91 | 16,96 | 16,76 | 16,94 | 16,58 | 671.500 |
20 dic 2023 | 16,86 | 17,15 | 16,70 | 16,78 | 16,42 | 1.562.900 |
19 dic 2023 | 16,97 | 16,97 | 16,74 | 16,83 | 16,47 | 897.800 |
18 dic 2023 | 17,10 | 17,10 | 16,68 | 16,68 | 16,32 | 1.110.900 |
15 dic 2023 | 17,25 | 17,25 | 16,80 | 16,94 | 16,58 | 1.581.100 |
14 dic 2023 | 17,07 | 17,36 | 16,98 | 17,25 | 16,88 | 991.800 |
13 dic 2023 | 15,76 | 16,62 | 15,69 | 16,61 | 16,25 | 1.169.200 |
12 dic 2023 | 15,82 | 15,91 | 15,71 | 15,73 | 15,39 | 468.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |