Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 18,16 | 18,27 | 18,16 | 18,23 | 18,23 | 5165 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 17,53 | 17,88 | 17,53 | 17,81 | 17,81 | 503.400 |
01 may 2024 | 17,72 | 18,07 | 17,61 | 17,80 | 17,80 | 200.700 |
30 abr 2024 | 17,90 | 18,06 | 17,70 | 17,72 | 17,72 | 1.185.300 |
29 abr 2024 | 17,77 | 18,00 | 17,77 | 17,91 | 17,91 | 372.800 |
26 abr 2024 | 17,52 | 17,76 | 17,52 | 17,67 | 17,67 | 621.800 |
25 abr 2024 | 17,02 | 17,46 | 17,01 | 17,37 | 17,37 | 337.600 |
25 abr 2024 | 0.135 Dividendo | |||||
24 abr 2024 | 17,74 | 17,78 | 17,50 | 17,74 | 17,60 | 125.100 |
23 abr 2024 | 16,26 | 16,39 | 16,24 | 16,24 | 16,12 | 1.518.300 |
22 abr 2024 | 16,24 | 16,25 | 16,02 | 16,19 | 16,07 | 1.000.900 |
19 abr 2024 | 16,45 | 16,51 | 16,27 | 16,36 | 16,24 | 770.600 |
18 abr 2024 | 16,66 | 16,71 | 16,37 | 16,49 | 16,36 | 4.893.300 |
17 abr 2024 | 16,84 | 16,84 | 16,50 | 16,69 | 16,56 | 1.900.000 |
16 abr 2024 | 16,76 | 16,82 | 16,66 | 16,77 | 16,64 | 4.275.600 |
15 abr 2024 | 17,17 | 17,24 | 16,83 | 16,88 | 16,75 | 5.438.100 |
12 abr 2024 | 16,76 | 16,84 | 16,61 | 16,65 | 16,52 | 1.820.700 |
11 abr 2024 | 16,94 | 16,97 | 16,64 | 16,95 | 16,82 | 1.564.400 |
10 abr 2024 | 16,92 | 17,16 | 16,85 | 17,03 | 16,90 | 2.252.000 |
09 abr 2024 | 17,42 | 17,44 | 17,13 | 17,29 | 17,16 | 856.100 |
08 abr 2024 | 17,36 | 17,41 | 17,24 | 17,24 | 17,11 | 1.622.200 |
05 abr 2024 | 16,76 | 17,10 | 16,73 | 17,05 | 16,92 | 1.093.500 |
04 abr 2024 | 17,16 | 17,25 | 16,87 | 16,87 | 16,74 | 1.013.200 |
03 abr 2024 | 16,83 | 17,06 | 16,82 | 17,03 | 16,90 | 4.092.300 |
02 abr 2024 | 16,75 | 16,82 | 16,69 | 16,81 | 16,68 | 1.650.600 |
01 abr 2024 | 16,86 | 16,91 | 16,66 | 16,75 | 16,62 | 162.100 |
28 mar 2024 | 16,61 | 17,00 | 16,61 | 16,94 | 16,81 | 131.100 |
27 mar 2024 | 17,11 | 17,18 | 17,06 | 17,16 | 17,03 | 131.600 |
26 mar 2024 | 17,38 | 17,56 | 17,28 | 17,46 | 17,33 | 143.100 |
25 mar 2024 | 17,54 | 17,70 | 17,51 | 17,51 | 17,38 | 165.800 |
22 mar 2024 | 17,70 | 17,76 | 17,64 | 17,68 | 17,55 | 321.300 |
21 mar 2024 | 17,64 | 17,83 | 17,64 | 17,81 | 17,67 | 273.300 |
20 mar 2024 | 17,45 | 17,60 | 17,29 | 17,60 | 17,47 | 104.200 |
19 mar 2024 | 17,35 | 17,43 | 17,29 | 17,33 | 17,20 | 681.500 |
18 mar 2024 | 17,57 | 17,58 | 17,40 | 17,47 | 17,34 | 66.700 |
15 mar 2024 | 17,80 | 17,83 | 17,72 | 17,77 | 17,63 | 113.800 |
14 mar 2024 | 17,80 | 17,85 | 17,61 | 17,72 | 17,59 | 112.600 |
13 mar 2024 | 17,87 | 17,91 | 17,77 | 17,85 | 17,71 | 75.900 |
12 mar 2024 | 17,60 | 17,88 | 17,48 | 17,88 | 17,74 | 113.800 |
11 mar 2024 | 17,52 | 17,61 | 17,43 | 17,52 | 17,39 | 150.700 |
08 mar 2024 | 18,03 | 18,06 | 17,74 | 17,75 | 17,61 | 154.400 |
07 mar 2024 | 17,62 | 17,77 | 17,59 | 17,75 | 17,61 | 152.100 |
06 mar 2024 | 17,25 | 17,51 | 17,25 | 17,44 | 17,31 | 477.700 |
05 mar 2024 | 17,23 | 17,35 | 17,05 | 17,06 | 16,93 | 333.600 |
04 mar 2024 | 17,21 | 17,39 | 17,21 | 17,38 | 17,25 | 105.600 |
01 mar 2024 | 17,32 | 17,47 | 17,27 | 17,47 | 17,34 | 97.500 |
29 feb 2024 | 17,37 | 17,46 | 17,21 | 17,33 | 17,20 | 86.400 |
28 feb 2024 | 17,27 | 17,41 | 17,27 | 17,39 | 17,26 | 92.200 |
27 feb 2024 | 17,25 | 17,41 | 17,25 | 17,32 | 17,19 | 107.600 |
26 feb 2024 | 17,39 | 17,55 | 17,39 | 17,51 | 17,38 | 91.800 |
23 feb 2024 | 17,28 | 17,31 | 17,20 | 17,22 | 17,09 | 75.100 |
22 feb 2024 | 17,37 | 17,41 | 17,30 | 17,39 | 17,26 | 107.800 |
21 feb 2024 | 16,74 | 16,92 | 16,72 | 16,83 | 16,70 | 391.600 |
20 feb 2024 | 16,77 | 16,86 | 16,72 | 16,80 | 16,67 | 107.800 |
16 feb 2024 | 16,79 | 16,96 | 16,76 | 16,84 | 16,71 | 107.700 |
15 feb 2024 | 16,21 | 16,34 | 16,18 | 16,33 | 16,21 | 161.700 |
14 feb 2024 | 15,94 | 16,05 | 15,90 | 16,05 | 15,93 | 118.000 |
13 feb 2024 | 15,73 | 15,92 | 15,71 | 15,81 | 15,69 | 121.400 |
12 feb 2024 | 16,37 | 16,46 | 16,35 | 16,42 | 16,30 | 83.100 |
09 feb 2024 | 16,33 | 16,43 | 16,25 | 16,40 | 16,28 | 146.800 |
08 feb 2024 | 16,28 | 16,31 | 16,18 | 16,29 | 16,17 | 94.000 |
07 feb 2024 | 16,08 | 16,13 | 16,00 | 16,07 | 15,95 | 110.600 |
06 feb 2024 | 15,93 | 16,12 | 15,92 | 16,12 | 16,00 | 133.300 |
05 feb 2024 | 15,86 | 15,90 | 15,63 | 15,78 | 15,66 | 205.800 |
02 feb 2024 | 16,06 | 16,17 | 16,02 | 16,17 | 16,05 | 99.800 |
01 feb 2024 | 16,22 | 16,34 | 16,15 | 16,29 | 16,17 | 135.400 |
31 ene 2024 | 16,06 | 16,22 | 15,96 | 16,01 | 15,89 | 81.000 |
30 ene 2024 | 15,87 | 15,94 | 15,76 | 15,86 | 15,74 | 162.200 |
29 ene 2024 | 15,62 | 15,97 | 15,62 | 15,93 | 15,81 | 126.600 |
26 ene 2024 | 15,69 | 15,75 | 15,64 | 15,66 | 15,54 | 99.400 |
25 ene 2024 | 15,74 | 15,85 | 15,62 | 15,77 | 15,65 | 117.100 |
24 ene 2024 | 16,42 | 16,44 | 16,29 | 16,29 | 16,17 | 102.500 |
23 ene 2024 | 16,09 | 16,14 | 16,01 | 16,12 | 16,00 | 154.300 |
22 ene 2024 | 16,04 | 16,19 | 16,01 | 16,09 | 15,97 | 98.700 |
19 ene 2024 | 15,75 | 15,80 | 15,63 | 15,80 | 15,68 | 89.300 |
18 ene 2024 | 15,76 | 15,76 | 15,60 | 15,74 | 15,62 | 111.700 |
17 ene 2024 | 15,57 | 15,65 | 15,51 | 15,65 | 15,53 | 195.500 |
16 ene 2024 | 15,99 | 16,08 | 15,89 | 15,93 | 15,81 | 139.300 |
12 ene 2024 | 16,21 | 16,27 | 16,14 | 16,23 | 16,11 | 130.600 |
11 ene 2024 | 16,14 | 16,15 | 15,88 | 16,05 | 15,93 | 124.900 |
10 ene 2024 | 15,91 | 16,06 | 15,88 | 16,02 | 15,90 | 104.500 |
09 ene 2024 | 15,80 | 15,93 | 15,77 | 15,91 | 15,79 | 138.700 |
08 ene 2024 | 15,94 | 16,10 | 15,93 | 16,05 | 15,93 | 137.900 |
05 ene 2024 | 15,86 | 16,08 | 15,77 | 15,87 | 15,75 | 207.800 |
04 ene 2024 | 16,05 | 16,28 | 16,05 | 16,21 | 16,09 | 1.145.400 |
03 ene 2024 | 16,31 | 16,38 | 16,17 | 16,33 | 16,21 | 106.400 |
02 ene 2024 | 16,82 | 16,87 | 16,65 | 16,70 | 16,57 | 119.500 |
29 dic 2023 | 17,28 | 17,31 | 17,18 | 17,21 | 17,08 | 209.500 |
28 dic 2023 | 17,28 | 17,34 | 17,22 | 17,25 | 17,12 | 102.900 |
27 dic 2023 | 17,20 | 17,36 | 17,20 | 17,35 | 17,22 | 134.500 |
26 dic 2023 | 17,03 | 17,21 | 17,03 | 17,20 | 17,07 | 101.600 |
22 dic 2023 | 17,14 | 17,18 | 17,04 | 17,12 | 16,99 | 132.100 |
21 dic 2023 | 16,99 | 17,00 | 16,78 | 16,95 | 16,82 | 151.100 |
20 dic 2023 | 16,84 | 16,95 | 16,67 | 16,69 | 16,56 | 129.900 |
19 dic 2023 | 16,73 | 16,86 | 16,73 | 16,81 | 16,68 | 162.000 |
18 dic 2023 | 16,63 | 16,63 | 16,49 | 16,56 | 16,43 | 137.200 |
15 dic 2023 | 16,54 | 16,76 | 16,53 | 16,61 | 16,48 | 179.500 |
14 dic 2023 | 16,25 | 16,46 | 16,23 | 16,32 | 16,20 | 367.400 |
13 dic 2023 | 16,03 | 16,24 | 15,81 | 16,19 | 16,07 | 101.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |