Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 17,04 | 17,17 | 17,04 | 17,14 | 17,14 | 459.600 |
26 jun 2024 | 17,02 | 17,09 | 16,99 | 17,03 | 17,03 | 671.100 |
25 jun 2024 | 17,10 | 17,11 | 17,01 | 17,02 | 17,02 | 541.200 |
24 jun 2024 | 17,02 | 17,12 | 17,02 | 17,08 | 17,08 | 538.900 |
21 jun 2024 | 17,02 | 17,02 | 16,94 | 17,00 | 17,00 | 573.900 |
20 jun 2024 | 17,00 | 17,06 | 17,00 | 17,04 | 17,04 | 525.300 |
18 jun 2024 | 16,97 | 17,04 | 16,95 | 16,96 | 16,96 | 584.700 |
17 jun 2024 | 16,97 | 17,03 | 16,86 | 17,03 | 17,03 | 594.000 |
14 jun 2024 | 17,00 | 17,05 | 16,87 | 17,00 | 17,00 | 516.500 |
13 jun 2024 | 17,16 | 17,16 | 16,97 | 17,01 | 17,01 | 691.100 |
12 jun 2024 | 17,25 | 17,25 | 17,12 | 17,16 | 17,16 | 408.700 |
11 jun 2024 | 17,23 | 17,23 | 17,09 | 17,12 | 17,12 | 313.200 |
10 jun 2024 | 17,28 | 17,28 | 17,20 | 17,22 | 17,22 | 288.400 |
07 jun 2024 | 17,18 | 17,28 | 17,18 | 17,27 | 17,27 | 245.700 |
06 jun 2024 | 17,27 | 17,29 | 17,16 | 17,21 | 17,21 | 344.700 |
05 jun 2024 | 17,29 | 17,29 | 17,12 | 17,24 | 17,24 | 613.400 |
04 jun 2024 | 17,36 | 17,38 | 17,26 | 17,27 | 17,27 | 398.900 |
03 jun 2024 | 17,38 | 17,39 | 17,29 | 17,38 | 17,38 | 636.200 |
31 may 2024 | 17,16 | 17,32 | 17,16 | 17,32 | 17,32 | 691.500 |
30 may 2024 | 17,05 | 17,16 | 17,05 | 17,15 | 17,15 | 426.100 |
29 may 2024 | 17,01 | 17,07 | 16,93 | 17,04 | 17,04 | 458.500 |
28 may 2024 | 17,08 | 17,11 | 17,02 | 17,06 | 17,06 | 337.700 |
24 may 2024 | 16,93 | 17,05 | 16,92 | 17,04 | 17,04 | 365.100 |
23 may 2024 | 17,02 | 17,04 | 16,88 | 16,88 | 16,88 | 437.000 |
22 may 2024 | 17,14 | 17,14 | 16,98 | 17,02 | 17,02 | 349.900 |
21 may 2024 | 17,09 | 17,17 | 17,07 | 17,14 | 17,14 | 382.900 |
20 may 2024 | 17,07 | 17,11 | 17,05 | 17,08 | 17,08 | 491.700 |
17 may 2024 | 17,00 | 17,04 | 16,95 | 17,02 | 17,02 | 611.500 |
16 may 2024 | 17,04 | 17,06 | 16,97 | 16,98 | 16,98 | 911.900 |
15 may 2024 | 17,17 | 17,20 | 16,99 | 17,00 | 17,00 | 1.420.800 |
14 may 2024 | 17,04 | 17,19 | 17,03 | 17,10 | 17,10 | 1.049.700 |
13 may 2024 | 17,07 | 17,10 | 17,00 | 17,00 | 17,00 | 564.600 |
10 may 2024 | 16,99 | 17,08 | 16,99 | 17,05 | 17,05 | 380.600 |
09 may 2024 | 16,89 | 17,02 | 16,84 | 16,98 | 16,98 | 463.000 |
08 may 2024 | 16,86 | 16,88 | 16,80 | 16,84 | 16,84 | 689.800 |
07 may 2024 | 16,97 | 16,97 | 16,86 | 16,88 | 16,88 | 826.700 |
06 may 2024 | 16,80 | 16,92 | 16,80 | 16,92 | 16,92 | 371.700 |
03 may 2024 | 16,73 | 16,78 | 16,62 | 16,70 | 16,70 | 339.300 |
02 may 2024 | 16,88 | 16,88 | 16,63 | 16,65 | 16,65 | 563.900 |
01 may 2024 | 16,65 | 16,86 | 16,65 | 16,80 | 16,80 | 756.500 |
30 abr 2024 | 16,75 | 16,76 | 16,64 | 16,65 | 16,65 | 312.700 |
29 abr 2024 | 16,77 | 16,83 | 16,76 | 16,79 | 16,79 | 415.800 |
26 abr 2024 | 16,62 | 16,75 | 16,60 | 16,74 | 16,74 | 352.900 |
25 abr 2024 | 16,63 | 16,68 | 16,56 | 16,59 | 16,59 | 539.200 |
24 abr 2024 | 16,66 | 16,70 | 16,62 | 16,70 | 16,70 | 661.000 |
23 abr 2024 | 16,60 | 16,68 | 16,59 | 16,68 | 16,68 | 636.400 |
22 abr 2024 | 16,48 | 16,60 | 16,47 | 16,60 | 16,60 | 463.400 |
19 abr 2024 | 16,34 | 16,50 | 16,34 | 16,46 | 16,46 | 660.100 |
18 abr 2024 | 16,30 | 16,38 | 16,24 | 16,36 | 16,36 | 995.900 |
17 abr 2024 | 16,19 | 16,32 | 16,17 | 16,25 | 16,25 | 777.300 |
16 abr 2024 | 16,15 | 16,19 | 16,05 | 16,17 | 16,17 | 545.200 |
15 abr 2024 | 16,28 | 16,39 | 16,09 | 16,14 | 16,14 | 846.100 |
12 abr 2024 | 16,37 | 16,45 | 16,15 | 16,22 | 16,22 | 527.100 |
11 abr 2024 | 16,36 | 16,42 | 16,29 | 16,42 | 16,42 | 959.800 |
10 abr 2024 | 16,30 | 16,42 | 16,28 | 16,37 | 16,37 | 798.000 |
09 abr 2024 | 16,42 | 16,43 | 16,34 | 16,42 | 16,42 | 659.100 |
08 abr 2024 | 16,38 | 16,41 | 16,32 | 16,39 | 16,39 | 312.000 |
05 abr 2024 | 16,25 | 16,37 | 16,21 | 16,37 | 16,37 | 876.300 |
04 abr 2024 | 16,38 | 16,43 | 16,18 | 16,18 | 16,18 | 708.900 |
03 abr 2024 | 16,34 | 16,36 | 16,29 | 16,33 | 16,33 | 590.500 |
02 abr 2024 | 16,28 | 16,34 | 16,21 | 16,31 | 16,31 | 674.000 |
01 abr 2024 | 16,44 | 16,49 | 16,24 | 16,26 | 16,26 | 937.600 |
01 abr 2024 | 0.458 Dividendo | |||||
28 mar 2024 | 16,83 | 16,94 | 16,83 | 16,90 | 16,44 | 621.100 |
27 mar 2024 | 16,69 | 16,77 | 16,69 | 16,77 | 16,32 | 675.000 |
26 mar 2024 | 16,58 | 16,64 | 16,54 | 16,64 | 16,19 | 542.900 |
25 mar 2024 | 16,48 | 16,63 | 16,47 | 16,54 | 16,09 | 1.231.400 |
22 mar 2024 | 16,52 | 16,52 | 16,42 | 16,46 | 16,01 | 359.500 |
21 mar 2024 | 16,43 | 16,57 | 16,42 | 16,50 | 16,05 | 459.500 |
20 mar 2024 | 16,35 | 16,43 | 16,29 | 16,43 | 15,98 | 485.900 |
19 mar 2024 | 16,35 | 16,39 | 16,26 | 16,35 | 15,91 | 532.900 |
18 mar 2024 | 16,42 | 16,42 | 16,33 | 16,35 | 15,91 | 413.100 |
15 mar 2024 | 16,32 | 16,44 | 16,25 | 16,41 | 15,97 | 386.200 |
14 mar 2024 | 16,56 | 16,56 | 16,26 | 16,29 | 15,85 | 355.400 |
13 mar 2024 | 16,58 | 16,63 | 16,52 | 16,55 | 16,10 | 532.800 |
12 mar 2024 | 16,50 | 16,53 | 16,42 | 16,51 | 16,06 | 613.800 |
11 mar 2024 | 16,45 | 16,50 | 16,36 | 16,46 | 16,01 | 1.024.500 |
08 mar 2024 | 16,41 | 16,51 | 16,39 | 16,40 | 15,96 | 827.700 |
07 mar 2024 | 16,35 | 16,41 | 16,32 | 16,36 | 15,92 | 1.458.100 |
06 mar 2024 | 16,27 | 16,42 | 16,26 | 16,32 | 15,88 | 739.400 |
05 mar 2024 | 16,28 | 16,31 | 16,17 | 16,18 | 15,74 | 368.100 |
04 mar 2024 | 16,27 | 16,35 | 16,21 | 16,28 | 15,84 | 320.100 |
01 mar 2024 | 16,26 | 16,26 | 16,13 | 16,25 | 15,81 | 513.000 |
29 feb 2024 | 16,22 | 16,28 | 16,17 | 16,28 | 15,84 | 759.500 |
28 feb 2024 | 16,34 | 16,34 | 16,18 | 16,20 | 15,76 | 323.500 |
27 feb 2024 | 16,37 | 16,37 | 16,18 | 16,35 | 15,91 | 562.800 |
26 feb 2024 | 16,40 | 16,43 | 16,33 | 16,37 | 15,93 | 624.900 |
23 feb 2024 | 16,41 | 16,48 | 16,35 | 16,40 | 15,96 | 566.700 |
22 feb 2024 | 16,36 | 16,42 | 16,28 | 16,38 | 15,94 | 426.400 |
21 feb 2024 | 16,31 | 16,33 | 16,21 | 16,28 | 15,84 | 370.000 |
20 feb 2024 | 16,33 | 16,33 | 16,24 | 16,29 | 15,85 | 742.700 |
16 feb 2024 | 16,25 | 16,37 | 16,17 | 16,34 | 15,90 | 507.000 |
15 feb 2024 | 16,14 | 16,30 | 16,13 | 16,28 | 15,84 | 433.100 |
14 feb 2024 | 16,09 | 16,14 | 16,00 | 16,09 | 15,65 | 368.300 |
13 feb 2024 | 16,03 | 16,10 | 15,91 | 16,01 | 15,58 | 527.600 |
12 feb 2024 | 16,01 | 16,18 | 15,97 | 16,15 | 15,71 | 544.100 |
09 feb 2024 | 16,01 | 16,01 | 15,90 | 16,01 | 15,58 | 913.100 |
08 feb 2024 | 16,08 | 16,08 | 15,93 | 16,01 | 15,58 | 1.175.500 |
07 feb 2024 | 16,03 | 16,07 | 15,92 | 16,03 | 15,60 | 899.100 |
06 feb 2024 | 16,05 | 16,05 | 15,88 | 15,98 | 15,55 | 655.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |