Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 17,12 | 17,39 | 17,10 | 17,39 | 17,39 | 11.280 |
01 may 2024 | 16,99 | 17,09 | 16,94 | 17,09 | 17,09 | 4300 |
30 abr 2024 | 16,92 | 17,02 | 16,83 | 17,02 | 17,02 | 8377 |
29 abr 2024 | 17,03 | 17,05 | 16,95 | 17,05 | 17,05 | 7808 |
29 abr 2024 | 0.30875 Dividendo | |||||
26 abr 2024 | 17,20 | 17,40 | 17,20 | 17,40 | 17,09 | 2300 |
25 abr 2024 | 17,44 | 17,45 | 17,15 | 17,15 | 16,85 | 2290 |
24 abr 2024 | 17,47 | 17,47 | 17,21 | 17,21 | 16,90 | 104.955 |
23 abr 2024 | 17,25 | 17,27 | 17,21 | 17,25 | 16,94 | 204.445 |
22 abr 2024 | 17,08 | 17,22 | 17,08 | 17,22 | 16,91 | 2457 |
19 abr 2024 | 17,25 | 17,32 | 17,20 | 17,20 | 16,89 | 10.632 |
18 abr 2024 | 17,40 | 17,40 | 17,19 | 17,25 | 16,94 | 1711 |
17 abr 2024 | 17,17 | 17,43 | 17,17 | 17,43 | 17,12 | 2100 |
16 abr 2024 | 17,10 | 17,21 | 17,10 | 17,21 | 16,90 | 8480 |
15 abr 2024 | 17,23 | 17,23 | 17,13 | 17,13 | 16,83 | 17.500 |
12 abr 2024 | 17,28 | 17,28 | 17,20 | 17,25 | 16,94 | 7958 |
11 abr 2024 | 17,18 | 17,34 | 17,18 | 17,28 | 16,97 | 9890 |
10 abr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,04 | 1377 |
09 abr 2024 | 17,20 | 17,33 | 17,20 | 17,30 | 16,99 | 5500 |
08 abr 2024 | 17,06 | 17,12 | 17,06 | 17,10 | 16,80 | 4300 |
05 abr 2024 | 17,19 | 17,19 | 17,11 | 17,11 | 16,81 | 2200 |
04 abr 2024 | 17,11 | 17,11 | 17,10 | 17,10 | 16,80 | 2390 |
03 abr 2024 | 17,37 | 17,37 | 17,10 | 17,10 | 16,80 | 1800 |
02 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,80 | 500 |
01 abr 2024 | 17,07 | 17,07 | 17,06 | 17,06 | 16,76 | 2202 |
28 mar 2024 | 17,04 | 17,21 | 17,04 | 17,17 | 16,87 | 1900 |
27 mar 2024 | 17,15 | 17,15 | 17,10 | 17,10 | 16,80 | 1106 |
26 mar 2024 | 17,07 | 17,10 | 17,06 | 17,10 | 16,80 | 25.312 |
25 mar 2024 | 17,01 | 17,06 | 17,01 | 17,06 | 16,76 | 1200 |
22 mar 2024 | 17,07 | 17,10 | 17,00 | 17,00 | 16,70 | 5041 |
21 mar 2024 | 17,20 | 17,20 | 17,06 | 17,20 | 16,89 | 1047 |
20 mar 2024 | 17,13 | 17,13 | 16,92 | 17,04 | 16,74 | 2300 |
19 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,65 | 100 |
18 mar 2024 | 16,91 | 17,00 | 16,91 | 16,95 | 16,65 | 8001 |
15 mar 2024 | 17,03 | 17,12 | 17,00 | 17,00 | 16,70 | 4810 |
14 mar 2024 | 16,92 | 16,94 | 16,91 | 16,92 | 16,62 | 1100 |
13 mar 2024 | 16,91 | 17,04 | 16,91 | 17,04 | 16,74 | 2102 |
12 mar 2024 | 17,00 | 17,00 | 16,90 | 16,91 | 16,61 | 5000 |
11 mar 2024 | 16,97 | 16,97 | 16,86 | 16,86 | 16,56 | 3552 |
08 mar 2024 | 17,16 | 17,16 | 16,90 | 17,02 | 16,72 | 16.809 |
07 mar 2024 | 16,93 | 16,95 | 16,93 | 16,95 | 16,65 | 4600 |
06 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,61 | 200 |
05 mar 2024 | 16,92 | 16,92 | 16,90 | 16,90 | 16,60 | 400 |
04 mar 2024 | 16,91 | 17,00 | 16,90 | 16,91 | 16,61 | 2720 |
01 mar 2024 | 16,92 | 17,01 | 16,92 | 16,98 | 16,68 | 2700 |
29 feb 2024 | 16,92 | 16,94 | 16,92 | 16,94 | 16,64 | 200 |
28 feb 2024 | 16,91 | 16,97 | 16,91 | 16,97 | 16,67 | 925 |
27 feb 2024 | 16,86 | 16,93 | 16,86 | 16,93 | 16,63 | 1027 |
26 feb 2024 | 17,10 | 17,10 | 16,95 | 16,95 | 16,65 | 1918 |
23 feb 2024 | 17,13 | 17,13 | 16,96 | 16,96 | 16,66 | 3217 |
22 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,85 | - |
21 feb 2024 | 17,20 | 17,20 | 17,15 | 17,15 | 16,85 | 5400 |
20 feb 2024 | 17,14 | 17,20 | 17,14 | 17,14 | 16,84 | 6999 |
16 feb 2024 | 17,17 | 17,17 | 17,15 | 17,15 | 16,85 | 1400 |
15 feb 2024 | 17,15 | 17,15 | 17,02 | 17,15 | 16,85 | 2032 |
14 feb 2024 | 17,14 | 17,15 | 17,04 | 17,13 | 16,83 | 5000 |
13 feb 2024 | 16,85 | 17,15 | 16,85 | 17,15 | 16,85 | 2800 |
12 feb 2024 | 17,03 | 17,05 | 16,90 | 16,93 | 16,63 | 1815 |
09 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,80 | - |
08 feb 2024 | 17,22 | 17,29 | 17,10 | 17,10 | 16,80 | 5943 |
07 feb 2024 | 17,15 | 17,30 | 17,15 | 17,15 | 16,85 | 2761 |
06 feb 2024 | 17,36 | 17,36 | 17,08 | 17,15 | 16,85 | 3755 |
05 feb 2024 | 17,55 | 17,55 | 17,30 | 17,33 | 17,02 | 2698 |
02 feb 2024 | 17,41 | 17,62 | 17,41 | 17,62 | 17,31 | 2600 |
01 feb 2024 | 17,61 | 17,63 | 17,25 | 17,57 | 17,26 | 8100 |
31 ene 2024 | 17,47 | 17,47 | 17,35 | 17,36 | 17,05 | 27.100 |
30 ene 2024 | 17,35 | 17,35 | 17,20 | 17,25 | 16,94 | 1381 |
30 ene 2024 | 0.30875 Dividendo | |||||
29 ene 2024 | 17,26 | 17,58 | 17,26 | 17,58 | 16,96 | 4387 |
26 ene 2024 | 17,45 | 17,50 | 17,20 | 17,36 | 16,75 | 4876 |
25 ene 2024 | 17,42 | 17,55 | 17,42 | 17,50 | 16,89 | 86.823 |
24 ene 2024 | 17,38 | 17,49 | 17,38 | 17,47 | 16,86 | 3451 |
23 ene 2024 | 17,45 | 17,49 | 17,37 | 17,45 | 16,84 | 11.203 |
22 ene 2024 | 17,48 | 17,51 | 17,44 | 17,47 | 16,86 | 9542 |
19 ene 2024 | 17,47 | 17,54 | 17,42 | 17,54 | 16,93 | 9501 |
18 ene 2024 | 17,26 | 17,54 | 17,26 | 17,54 | 16,93 | 22.814 |
17 ene 2024 | 17,08 | 17,34 | 17,08 | 17,34 | 16,73 | 4091 |
16 ene 2024 | 17,25 | 17,39 | 17,18 | 17,31 | 16,70 | 10.297 |
15 ene 2024 | 16,96 | 17,01 | 16,96 | 17,00 | 16,41 | 2650 |
12 ene 2024 | 17,00 | 17,00 | 16,93 | 16,93 | 16,34 | 2600 |
11 ene 2024 | 17,24 | 17,24 | 16,95 | 17,00 | 16,41 | 1120 |
10 ene 2024 | 17,13 | 17,13 | 16,94 | 17,08 | 16,48 | 6616 |
09 ene 2024 | 16,87 | 17,00 | 16,87 | 16,91 | 16,32 | 2426 |
08 ene 2024 | 16,84 | 16,94 | 16,81 | 16,87 | 16,28 | 4557 |
05 ene 2024 | 16,81 | 16,88 | 16,76 | 16,84 | 16,25 | 2100 |
04 ene 2024 | 16,55 | 16,88 | 16,55 | 16,88 | 16,29 | 3000 |
03 ene 2024 | 16,53 | 16,63 | 16,45 | 16,45 | 15,87 | 2701 |
02 ene 2024 | 16,30 | 16,41 | 16,30 | 16,41 | 15,84 | 600 |
29 dic 2023 | 16,15 | 16,35 | 16,15 | 16,35 | 15,78 | 11.869 |
28 dic 2023 | 16,11 | 16,20 | 16,10 | 16,15 | 15,58 | 2625 |
27 dic 2023 | 16,10 | 16,10 | 15,91 | 16,00 | 15,44 | 2050 |
22 dic 2023 | 16,00 | 16,10 | 16,00 | 16,05 | 15,49 | 5477 |
21 dic 2023 | 15,81 | 15,97 | 15,81 | 15,97 | 15,41 | 27.414 |
20 dic 2023 | 15,57 | 15,80 | 15,57 | 15,75 | 15,20 | 9903 |
19 dic 2023 | 15,76 | 15,76 | 15,57 | 15,70 | 15,15 | 6200 |
18 dic 2023 | 15,90 | 15,90 | 15,77 | 15,77 | 15,22 | 10.179 |
15 dic 2023 | 15,81 | 16,00 | 15,81 | 15,92 | 15,36 | 2100 |
14 dic 2023 | 15,75 | 16,00 | 15,75 | 15,93 | 15,37 | 48.800 |
13 dic 2023 | 15,55 | 15,75 | 15,55 | 15,75 | 15,20 | 4526 |
12 dic 2023 | 15,55 | 15,64 | 15,55 | 15,64 | 15,09 | 44.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |