Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 15,23 | 15,62 | 15,11 | 15,56 | 15,56 | 79.687 |
02 may 2024 | 14,83 | 15,23 | 14,70 | 15,19 | 15,19 | 90.800 |
01 may 2024 | 14,49 | 15,03 | 14,49 | 14,81 | 14,81 | 111.200 |
30 abr 2024 | 14,20 | 14,84 | 14,11 | 14,36 | 14,36 | 117.400 |
29 abr 2024 | 15,35 | 15,60 | 14,21 | 14,44 | 14,44 | 177.000 |
26 abr 2024 | 15,53 | 15,71 | 15,38 | 15,44 | 15,44 | 54.100 |
25 abr 2024 | 15,62 | 15,70 | 15,33 | 15,43 | 15,43 | 93.300 |
24 abr 2024 | 15,55 | 15,89 | 15,55 | 15,86 | 15,86 | 65.300 |
23 abr 2024 | 15,37 | 15,94 | 15,37 | 15,74 | 15,74 | 65.000 |
22 abr 2024 | 15,47 | 15,71 | 15,42 | 15,47 | 15,47 | 45.400 |
19 abr 2024 | 15,15 | 15,55 | 15,01 | 15,52 | 15,52 | 70.600 |
18 abr 2024 | 15,09 | 15,27 | 15,09 | 15,17 | 15,17 | 61.800 |
17 abr 2024 | 15,13 | 15,22 | 14,98 | 15,00 | 15,00 | 54.700 |
16 abr 2024 | 15,04 | 15,08 | 14,83 | 15,00 | 15,00 | 54.400 |
15 abr 2024 | 14,99 | 15,12 | 14,99 | 15,04 | 15,04 | 69.700 |
12 abr 2024 | 14,81 | 15,01 | 14,66 | 14,99 | 14,99 | 41.000 |
11 abr 2024 | 15,01 | 15,08 | 14,69 | 14,85 | 14,85 | 76.700 |
10 abr 2024 | 15,28 | 15,30 | 14,61 | 15,01 | 15,01 | 98.500 |
09 abr 2024 | 15,59 | 15,71 | 15,43 | 15,70 | 15,70 | 46.200 |
08 abr 2024 | 15,29 | 15,79 | 15,29 | 15,59 | 15,59 | 40.900 |
05 abr 2024 | 15,68 | 15,68 | 15,34 | 15,34 | 15,34 | 51.000 |
04 abr 2024 | 16,10 | 16,22 | 15,64 | 15,72 | 15,72 | 58.300 |
03 abr 2024 | 15,91 | 16,22 | 15,91 | 15,97 | 15,97 | 36.400 |
02 abr 2024 | 16,22 | 16,23 | 15,90 | 16,04 | 16,04 | 74.200 |
01 abr 2024 | 16,65 | 16,65 | 16,28 | 16,39 | 16,39 | 72.300 |
28 mar 2024 | 16,58 | 16,86 | 16,58 | 16,77 | 16,77 | 97.300 |
27 mar 2024 | 15,94 | 16,67 | 15,94 | 16,67 | 16,67 | 59.500 |
26 mar 2024 | 16,30 | 16,30 | 15,80 | 15,86 | 15,86 | 56.500 |
25 mar 2024 | 16,10 | 16,31 | 16,00 | 16,16 | 16,16 | 36.800 |
22 mar 2024 | 16,75 | 16,75 | 16,02 | 16,04 | 16,04 | 42.200 |
21 mar 2024 | 16,78 | 16,83 | 16,58 | 16,68 | 16,68 | 65.300 |
20 mar 2024 | 16,05 | 16,65 | 15,87 | 16,52 | 16,52 | 115.700 |
19 mar 2024 | 16,25 | 16,43 | 16,11 | 16,11 | 16,11 | 78.500 |
18 mar 2024 | 16,84 | 17,66 | 16,24 | 16,27 | 16,27 | 68.100 |
15 mar 2024 | 16,53 | 17,07 | 16,53 | 16,86 | 16,86 | 238.700 |
14 mar 2024 | 16,68 | 16,88 | 16,47 | 16,50 | 16,50 | 63.900 |
13 mar 2024 | 16,71 | 16,81 | 16,60 | 16,76 | 16,76 | 43.900 |
12 mar 2024 | 16,93 | 17,07 | 16,70 | 16,76 | 16,76 | 44.300 |
11 mar 2024 | 16,91 | 17,25 | 16,91 | 17,08 | 17,08 | 66.700 |
08 mar 2024 | 17,27 | 17,34 | 16,95 | 16,99 | 16,99 | 57.500 |
07 mar 2024 | 17,29 | 17,57 | 16,95 | 17,00 | 17,00 | 56.700 |
06 mar 2024 | 17,11 | 17,42 | 16,68 | 17,03 | 17,03 | 135.700 |
05 mar 2024 | 16,55 | 17,32 | 16,45 | 17,04 | 17,04 | 140.000 |
04 mar 2024 | 16,57 | 16,99 | 16,48 | 16,55 | 16,55 | 67.700 |
01 mar 2024 | 16,50 | 16,69 | 16,25 | 16,61 | 16,61 | 89.700 |
29 feb 2024 | 16,81 | 17,07 | 16,47 | 16,61 | 16,61 | 93.400 |
28 feb 2024 | 16,50 | 16,82 | 16,50 | 16,51 | 16,51 | 44.700 |
27 feb 2024 | 17,04 | 17,19 | 16,51 | 16,57 | 16,57 | 76.400 |
26 feb 2024 | 17,03 | 17,26 | 16,56 | 16,81 | 16,81 | 55.600 |
23 feb 2024 | 17,05 | 17,33 | 16,83 | 17,15 | 17,15 | 55.800 |
22 feb 2024 | 17,17 | 17,24 | 16,92 | 17,01 | 17,01 | 48.600 |
21 feb 2024 | 17,47 | 17,51 | 17,13 | 17,24 | 17,24 | 59.700 |
20 feb 2024 | 17,34 | 17,73 | 17,34 | 17,45 | 17,45 | 38.500 |
16 feb 2024 | 17,69 | 17,88 | 17,51 | 17,59 | 17,59 | 66.400 |
15 feb 2024 | 17,32 | 18,01 | 17,26 | 17,90 | 17,90 | 85.900 |
14 feb 2024 | 17,03 | 17,15 | 16,85 | 17,13 | 17,13 | 41.600 |
13 feb 2024 | 17,47 | 17,98 | 16,70 | 16,78 | 16,78 | 80.900 |
12 feb 2024 | 17,45 | 18,13 | 17,45 | 17,96 | 17,96 | 69.800 |
09 feb 2024 | 17,48 | 17,60 | 17,06 | 17,53 | 17,53 | 61.900 |
08 feb 2024 | 17,37 | 17,47 | 17,09 | 17,31 | 17,31 | 36.600 |
07 feb 2024 | 17,57 | 17,58 | 16,94 | 17,30 | 17,30 | 65.800 |
07 feb 2024 | 0.25 Dividendo | |||||
06 feb 2024 | 18,40 | 18,50 | 17,95 | 17,99 | 17,74 | 64.000 |
05 feb 2024 | 18,45 | 18,62 | 18,17 | 18,40 | 18,14 | 62.300 |
02 feb 2024 | 18,57 | 19,01 | 18,51 | 18,73 | 18,47 | 74.900 |
01 feb 2024 | 19,66 | 19,66 | 18,20 | 18,91 | 18,65 | 120.100 |
31 ene 2024 | 19,84 | 20,22 | 19,31 | 19,58 | 19,31 | 122.500 |
30 ene 2024 | 20,22 | 20,38 | 19,82 | 20,24 | 19,96 | 77.600 |
29 ene 2024 | 19,65 | 21,03 | 19,57 | 20,31 | 20,03 | 105.500 |
26 ene 2024 | 21,00 | 21,08 | 20,70 | 21,04 | 20,75 | 27.200 |
25 ene 2024 | 21,01 | 21,01 | 20,35 | 20,85 | 20,56 | 49.300 |
24 ene 2024 | 20,72 | 20,76 | 20,30 | 20,68 | 20,39 | 40.600 |
23 ene 2024 | 20,97 | 20,97 | 20,30 | 20,43 | 20,15 | 31.500 |
22 ene 2024 | 20,55 | 20,83 | 20,42 | 20,79 | 20,50 | 36.900 |
19 ene 2024 | 20,28 | 20,36 | 20,03 | 20,30 | 20,02 | 24.700 |
18 ene 2024 | 20,14 | 20,26 | 20,00 | 20,14 | 19,86 | 22.800 |
17 ene 2024 | 19,76 | 20,16 | 19,76 | 20,09 | 19,81 | 42.700 |
16 ene 2024 | 20,13 | 20,38 | 20,00 | 20,13 | 19,85 | 31.400 |
12 ene 2024 | 20,68 | 21,53 | 20,03 | 20,36 | 20,08 | 34.500 |
11 ene 2024 | 20,44 | 20,92 | 20,21 | 20,55 | 20,26 | 35.900 |
10 ene 2024 | 20,56 | 20,64 | 20,43 | 20,63 | 20,34 | 21.300 |
09 ene 2024 | 21,04 | 21,13 | 20,63 | 20,70 | 20,41 | 35.500 |
08 ene 2024 | 21,50 | 21,71 | 21,07 | 21,18 | 20,89 | 28.100 |
05 ene 2024 | 21,33 | 22,05 | 21,29 | 21,63 | 21,33 | 90.500 |
04 ene 2024 | 21,36 | 21,65 | 21,35 | 21,50 | 21,20 | 46.500 |
03 ene 2024 | 21,77 | 21,90 | 21,34 | 21,34 | 21,04 | 40.200 |
02 ene 2024 | 21,78 | 22,27 | 21,60 | 21,90 | 21,60 | 40.800 |
29 dic 2023 | 22,35 | 22,48 | 21,99 | 22,02 | 21,71 | 35.600 |
28 dic 2023 | 22,18 | 22,53 | 22,18 | 22,47 | 22,16 | 33.200 |
27 dic 2023 | 22,42 | 22,68 | 22,00 | 22,34 | 22,03 | 31.100 |
26 dic 2023 | 22,17 | 22,58 | 22,17 | 22,45 | 22,14 | 43.600 |
22 dic 2023 | 22,16 | 22,45 | 21,94 | 22,23 | 21,92 | 46.600 |
21 dic 2023 | 22,02 | 22,30 | 21,85 | 22,08 | 21,77 | 42.100 |
20 dic 2023 | 21,83 | 22,79 | 21,75 | 21,81 | 21,51 | 58.000 |
19 dic 2023 | 21,70 | 22,07 | 21,59 | 21,99 | 21,68 | 74.000 |
18 dic 2023 | 21,77 | 22,00 | 21,49 | 21,64 | 21,34 | 29.100 |
15 dic 2023 | 22,41 | 22,41 | 21,33 | 21,56 | 21,26 | 228.100 |
14 dic 2023 | 22,29 | 23,24 | 22,00 | 22,30 | 21,99 | 65.100 |
13 dic 2023 | 20,08 | 21,84 | 20,08 | 21,74 | 21,44 | 122.800 |
12 dic 2023 | 20,49 | 20,65 | 20,15 | 20,23 | 19,95 | 22.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |