Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 16,63 | 16,74 | 16,28 | 16,33 | 16,33 | 225.500 |
24 may 2024 | 16,61 | 16,64 | 16,40 | 16,51 | 16,51 | 580.100 |
23 may 2024 | 16,73 | 16,73 | 16,38 | 16,48 | 16,48 | 232.700 |
22 may 2024 | 16,73 | 16,86 | 16,65 | 16,76 | 16,76 | 205.100 |
21 may 2024 | 16,54 | 16,81 | 16,51 | 16,80 | 16,80 | 202.100 |
20 may 2024 | 17,00 | 17,02 | 16,59 | 16,59 | 16,59 | 186.600 |
17 may 2024 | 17,17 | 17,17 | 16,91 | 17,00 | 17,00 | 218.700 |
16 may 2024 | 17,05 | 17,15 | 17,03 | 17,13 | 17,13 | 198.700 |
15 may 2024 | 17,02 | 17,10 | 16,96 | 17,05 | 17,05 | 192.800 |
14 may 2024 | 16,98 | 17,10 | 16,77 | 16,86 | 16,86 | 162.100 |
13 may 2024 | 16,85 | 16,93 | 16,78 | 16,91 | 16,91 | 165.700 |
10 may 2024 | 16,93 | 16,99 | 16,64 | 16,77 | 16,77 | 183.400 |
09 may 2024 | 16,79 | 16,96 | 16,74 | 16,93 | 16,93 | 245.800 |
08 may 2024 | 16,47 | 16,80 | 16,47 | 16,72 | 16,72 | 311.800 |
07 may 2024 | 16,63 | 16,78 | 16,60 | 16,62 | 16,62 | 208.900 |
06 may 2024 | 16,53 | 16,66 | 16,49 | 16,59 | 16,59 | 258.300 |
03 may 2024 | 16,68 | 16,73 | 16,33 | 16,45 | 16,45 | 242.400 |
02 may 2024 | 16,65 | 16,65 | 16,44 | 16,48 | 16,48 | 276.600 |
01 may 2024 | 16,46 | 16,69 | 16,42 | 16,47 | 16,47 | 266.800 |
30 abr 2024 | 16,36 | 16,58 | 16,30 | 16,47 | 16,47 | 255.400 |
29 abr 2024 | 16,30 | 16,52 | 16,28 | 16,47 | 16,47 | 329.200 |
26 abr 2024 | 16,30 | 16,47 | 15,86 | 16,19 | 16,19 | 328.300 |
25 abr 2024 | 15,91 | 15,95 | 15,79 | 15,83 | 15,83 | 235.000 |
24 abr 2024 | 16,11 | 16,14 | 15,98 | 16,00 | 16,00 | 311.600 |
23 abr 2024 | 16,17 | 16,39 | 16,16 | 16,30 | 16,30 | 262.500 |
22 abr 2024 | 16,11 | 16,24 | 16,01 | 16,13 | 16,13 | 280.900 |
19 abr 2024 | 15,75 | 16,10 | 15,75 | 16,09 | 16,09 | 298.400 |
18 abr 2024 | 15,70 | 15,87 | 15,63 | 15,76 | 15,76 | 269.600 |
17 abr 2024 | 15,78 | 15,79 | 15,53 | 15,64 | 15,64 | 267.100 |
16 abr 2024 | 15,83 | 15,84 | 15,62 | 15,68 | 15,68 | 183.800 |
15 abr 2024 | 16,06 | 16,12 | 15,87 | 15,96 | 15,96 | 328.200 |
12 abr 2024 | 16,07 | 16,18 | 15,98 | 16,05 | 16,05 | 256.300 |
11 abr 2024 | 16,00 | 16,18 | 15,92 | 16,17 | 16,17 | 261.200 |
10 abr 2024 | 16,02 | 16,02 | 15,74 | 15,94 | 15,94 | 395.500 |
09 abr 2024 | 16,08 | 16,46 | 16,06 | 16,46 | 16,46 | 210.100 |
08 abr 2024 | 16,04 | 16,11 | 16,02 | 16,07 | 16,07 | 184.200 |
05 abr 2024 | 15,88 | 16,00 | 15,86 | 15,94 | 15,94 | 277.500 |
04 abr 2024 | 16,19 | 16,24 | 15,89 | 15,90 | 15,90 | 257.900 |
03 abr 2024 | 15,93 | 16,08 | 15,92 | 16,04 | 16,04 | 222.900 |
02 abr 2024 | 16,02 | 16,12 | 15,82 | 16,02 | 16,02 | 435.300 |
01 abr 2024 | 16,45 | 16,45 | 16,19 | 16,20 | 16,20 | 209.300 |
28 mar 2024 | 16,32 | 16,49 | 16,32 | 16,47 | 16,47 | 482.300 |
27 mar 2024 | 16,09 | 16,32 | 16,09 | 16,32 | 16,32 | 295.200 |
26 mar 2024 | 16,09 | 16,09 | 15,84 | 15,94 | 15,94 | 669.200 |
25 mar 2024 | 16,19 | 16,28 | 16,00 | 16,00 | 16,00 | 198.300 |
22 mar 2024 | 16,61 | 16,61 | 16,09 | 16,12 | 16,12 | 256.300 |
21 mar 2024 | 16,55 | 16,73 | 16,45 | 16,57 | 16,57 | 661.200 |
20 mar 2024 | 16,04 | 16,47 | 16,04 | 16,46 | 16,46 | 367.000 |
19 mar 2024 | 16,08 | 16,28 | 16,06 | 16,18 | 16,18 | 331.300 |
18 mar 2024 | 15,91 | 16,17 | 15,84 | 16,11 | 16,11 | 355.700 |
15 mar 2024 | 15,78 | 16,03 | 15,78 | 15,96 | 15,96 | 998.900 |
14 mar 2024 | 16,00 | 16,05 | 15,84 | 15,92 | 15,92 | 625.600 |
14 mar 2024 | 0.223 Dividendo | |||||
13 mar 2024 | 16,43 | 16,58 | 16,40 | 16,48 | 16,26 | 295.300 |
12 mar 2024 | 16,56 | 16,56 | 16,36 | 16,47 | 16,25 | 313.400 |
11 mar 2024 | 16,58 | 16,72 | 16,48 | 16,59 | 16,37 | 267.800 |
08 mar 2024 | 16,81 | 16,93 | 16,66 | 16,69 | 16,46 | 318.100 |
07 mar 2024 | 16,82 | 16,87 | 16,60 | 16,65 | 16,42 | 214.200 |
06 mar 2024 | 16,86 | 17,02 | 16,71 | 16,74 | 16,51 | 238.400 |
05 mar 2024 | 16,58 | 16,89 | 16,58 | 16,71 | 16,48 | 326.800 |
04 mar 2024 | 16,62 | 16,68 | 16,52 | 16,68 | 16,45 | 251.000 |
01 mar 2024 | 16,30 | 16,82 | 16,22 | 16,67 | 16,44 | 715.000 |
29 feb 2024 | 16,82 | 16,82 | 15,84 | 16,26 | 16,04 | 949.500 |
28 feb 2024 | 16,84 | 17,09 | 16,72 | 16,73 | 16,50 | 445.400 |
27 feb 2024 | 17,06 | 17,14 | 16,96 | 16,97 | 16,74 | 279.800 |
26 feb 2024 | 17,01 | 17,11 | 16,90 | 17,01 | 16,78 | 301.200 |
23 feb 2024 | 17,16 | 17,26 | 17,03 | 17,03 | 16,80 | 341.700 |
22 feb 2024 | 17,21 | 17,22 | 17,01 | 17,20 | 16,97 | 234.900 |
21 feb 2024 | 17,30 | 17,43 | 17,17 | 17,24 | 17,01 | 242.700 |
20 feb 2024 | 17,17 | 17,41 | 17,17 | 17,31 | 17,08 | 167.800 |
16 feb 2024 | 17,31 | 17,52 | 17,21 | 17,35 | 17,12 | 230.900 |
15 feb 2024 | 17,22 | 17,51 | 17,22 | 17,50 | 17,26 | 253.800 |
14 feb 2024 | 17,22 | 17,24 | 16,90 | 17,05 | 16,82 | 209.600 |
13 feb 2024 | 17,00 | 17,20 | 16,78 | 17,05 | 16,82 | 359.300 |
12 feb 2024 | 17,22 | 17,61 | 17,22 | 17,49 | 17,25 | 299.300 |
09 feb 2024 | 17,24 | 17,26 | 16,95 | 17,17 | 16,94 | 457.500 |
08 feb 2024 | 17,06 | 17,22 | 16,99 | 17,21 | 16,98 | 342.400 |
07 feb 2024 | 17,17 | 17,17 | 16,99 | 17,06 | 16,83 | 199.600 |
06 feb 2024 | 16,99 | 17,26 | 16,89 | 17,12 | 16,89 | 282.300 |
05 feb 2024 | 16,89 | 17,20 | 16,77 | 17,03 | 16,80 | 228.400 |
02 feb 2024 | 17,14 | 17,29 | 16,96 | 17,14 | 16,91 | 265.300 |
01 feb 2024 | 17,34 | 17,45 | 17,06 | 17,43 | 17,19 | 296.000 |
31 ene 2024 | 17,69 | 17,78 | 17,31 | 17,32 | 17,09 | 324.900 |
30 ene 2024 | 17,70 | 17,82 | 17,61 | 17,68 | 17,44 | 168.100 |
29 ene 2024 | 17,69 | 17,85 | 17,64 | 17,80 | 17,56 | 235.300 |
26 ene 2024 | 18,04 | 18,04 | 17,72 | 17,73 | 17,49 | 199.300 |
25 ene 2024 | 18,10 | 18,11 | 17,82 | 17,91 | 17,67 | 231.000 |
24 ene 2024 | 18,15 | 18,15 | 17,73 | 17,79 | 17,55 | 180.200 |
23 ene 2024 | 18,20 | 18,24 | 17,81 | 17,93 | 17,69 | 222.700 |
22 ene 2024 | 17,94 | 18,12 | 17,94 | 18,06 | 17,82 | 323.600 |
19 ene 2024 | 17,73 | 17,85 | 17,52 | 17,76 | 17,52 | 166.800 |
18 ene 2024 | 17,62 | 17,69 | 17,50 | 17,61 | 17,37 | 213.500 |
17 ene 2024 | 17,57 | 17,78 | 17,36 | 17,59 | 17,35 | 244.100 |
16 ene 2024 | 17,97 | 17,97 | 17,80 | 17,85 | 17,61 | 201.600 |
12 ene 2024 | 18,53 | 18,53 | 18,15 | 18,15 | 17,90 | 161.900 |
11 ene 2024 | 18,22 | 18,30 | 17,99 | 18,24 | 17,99 | 220.900 |
10 ene 2024 | 18,12 | 18,30 | 18,12 | 18,28 | 18,03 | 195.500 |
09 ene 2024 | 18,23 | 18,28 | 18,11 | 18,19 | 17,94 | 221.300 |
08 ene 2024 | 18,19 | 18,52 | 18,11 | 18,48 | 18,23 | 267.300 |
05 ene 2024 | 18,31 | 18,68 | 18,23 | 18,29 | 18,04 | 288.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |