Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,69 | 18,74 | 18,34 | 18,48 | 18,48 | 24.113 |
02 may 2024 | 18,52 | 18,55 | 18,24 | 18,52 | 18,52 | 26.600 |
01 may 2024 | 18,06 | 18,38 | 17,91 | 18,32 | 18,32 | 30.800 |
30 abr 2024 | 18,04 | 18,19 | 17,89 | 17,94 | 17,94 | 29.700 |
29 abr 2024 | 17,72 | 18,07 | 17,70 | 18,07 | 18,07 | 48.100 |
26 abr 2024 | 17,69 | 17,69 | 17,44 | 17,53 | 17,53 | 18.100 |
25 abr 2024 | 17,47 | 17,47 | 17,30 | 17,41 | 17,41 | 24.200 |
24 abr 2024 | 17,81 | 17,87 | 17,55 | 17,64 | 17,64 | 23.700 |
23 abr 2024 | 18,00 | 18,14 | 17,86 | 17,94 | 17,94 | 38.000 |
22 abr 2024 | 17,33 | 17,81 | 17,20 | 17,75 | 17,75 | 41.700 |
19 abr 2024 | 16,63 | 17,38 | 16,63 | 17,37 | 17,37 | 45.900 |
18 abr 2024 | 16,74 | 16,79 | 16,45 | 16,62 | 16,62 | 57.300 |
17 abr 2024 | 16,84 | 16,95 | 16,46 | 16,52 | 16,52 | 44.500 |
16 abr 2024 | 17,00 | 17,25 | 16,75 | 16,82 | 16,82 | 38.400 |
15 abr 2024 | 17,58 | 17,63 | 16,96 | 17,00 | 17,00 | 71.200 |
12 abr 2024 | 17,12 | 17,66 | 17,12 | 17,64 | 17,64 | 88.200 |
11 abr 2024 | 17,07 | 17,33 | 16,70 | 17,28 | 17,28 | 55.200 |
10 abr 2024 | 17,35 | 17,41 | 16,76 | 16,91 | 16,91 | 48.700 |
09 abr 2024 | 17,40 | 17,74 | 17,40 | 17,69 | 17,69 | 21.200 |
08 abr 2024 | 16,98 | 17,50 | 16,87 | 17,45 | 17,45 | 51.700 |
05 abr 2024 | 16,64 | 16,95 | 16,57 | 16,70 | 16,70 | 38.400 |
04 abr 2024 | 16,85 | 17,16 | 16,62 | 16,62 | 16,62 | 86.200 |
03 abr 2024 | 16,16 | 16,85 | 16,16 | 16,76 | 16,76 | 52.700 |
02 abr 2024 | 16,39 | 16,96 | 16,21 | 16,30 | 16,30 | 54.900 |
01 abr 2024 | 16,80 | 16,80 | 16,39 | 16,46 | 16,46 | 40.900 |
28 mar 2024 | 16,58 | 17,01 | 16,46 | 16,80 | 16,80 | 57.800 |
27 mar 2024 | 16,00 | 16,45 | 16,00 | 16,45 | 16,45 | 34.100 |
26 mar 2024 | 16,17 | 16,25 | 15,81 | 15,81 | 15,81 | 65.000 |
26 mar 2024 | 0.25 Dividendo | |||||
25 mar 2024 | 16,60 | 16,62 | 16,37 | 16,37 | 16,12 | 89.300 |
22 mar 2024 | 16,80 | 16,80 | 16,55 | 16,65 | 16,40 | 48.600 |
21 mar 2024 | 16,50 | 16,75 | 16,40 | 16,74 | 16,48 | 46.000 |
20 mar 2024 | 16,16 | 16,62 | 16,16 | 16,46 | 16,21 | 32.100 |
19 mar 2024 | 16,00 | 16,34 | 16,00 | 16,24 | 15,99 | 22.300 |
18 mar 2024 | 16,69 | 16,80 | 16,11 | 16,17 | 15,92 | 46.700 |
15 mar 2024 | 15,64 | 16,39 | 15,61 | 16,38 | 16,13 | 128.800 |
14 mar 2024 | 16,37 | 16,58 | 15,47 | 15,70 | 15,46 | 83.300 |
13 mar 2024 | 16,06 | 16,53 | 15,82 | 16,45 | 16,20 | 44.200 |
12 mar 2024 | 16,01 | 16,15 | 15,70 | 16,06 | 15,81 | 50.500 |
11 mar 2024 | 16,08 | 16,22 | 16,00 | 16,10 | 15,85 | 22.000 |
08 mar 2024 | 15,79 | 16,20 | 15,77 | 16,12 | 15,87 | 26.200 |
07 mar 2024 | 15,65 | 15,69 | 15,48 | 15,58 | 15,34 | 26.900 |
06 mar 2024 | 15,50 | 15,79 | 15,33 | 15,50 | 15,26 | 40.100 |
05 mar 2024 | 15,68 | 15,85 | 15,31 | 15,35 | 15,12 | 44.200 |
04 mar 2024 | 15,60 | 15,80 | 15,53 | 15,64 | 15,40 | 26.500 |
01 mar 2024 | 15,44 | 15,69 | 15,21 | 15,62 | 15,38 | 41.800 |
29 feb 2024 | 15,71 | 15,77 | 15,40 | 15,48 | 15,24 | 28.200 |
28 feb 2024 | 15,79 | 15,97 | 15,56 | 15,57 | 15,33 | 27.100 |
27 feb 2024 | 15,89 | 16,05 | 15,69 | 15,81 | 15,57 | 39.500 |
26 feb 2024 | 15,79 | 16,04 | 15,79 | 15,83 | 15,59 | 72.400 |
23 feb 2024 | 15,92 | 16,10 | 15,86 | 15,89 | 15,65 | 15.300 |
22 feb 2024 | 16,03 | 16,12 | 15,83 | 16,03 | 15,79 | 52.100 |
21 feb 2024 | 15,83 | 16,23 | 15,83 | 16,12 | 15,87 | 17.900 |
20 feb 2024 | 16,21 | 16,40 | 15,80 | 15,82 | 15,58 | 35.900 |
16 feb 2024 | 16,25 | 16,56 | 16,18 | 16,43 | 16,18 | 25.300 |
15 feb 2024 | 15,94 | 16,52 | 15,94 | 16,40 | 16,15 | 43.500 |
14 feb 2024 | 15,92 | 16,06 | 15,62 | 15,87 | 15,63 | 49.800 |
13 feb 2024 | 16,16 | 16,39 | 15,75 | 15,78 | 15,54 | 72.600 |
12 feb 2024 | 16,29 | 16,84 | 16,27 | 16,62 | 16,37 | 31.800 |
09 feb 2024 | 16,25 | 16,43 | 16,21 | 16,28 | 16,03 | 35.600 |
08 feb 2024 | 16,27 | 16,43 | 16,25 | 16,39 | 16,14 | 18.700 |
07 feb 2024 | 16,68 | 16,68 | 16,29 | 16,36 | 16,11 | 31.500 |
06 feb 2024 | 16,37 | 16,72 | 16,34 | 16,55 | 16,30 | 17.400 |
05 feb 2024 | 16,34 | 16,47 | 16,24 | 16,36 | 16,11 | 30.600 |
02 feb 2024 | 16,75 | 16,78 | 16,43 | 16,57 | 16,32 | 35.500 |
01 feb 2024 | 16,93 | 16,98 | 16,57 | 16,88 | 16,62 | 34.200 |
31 ene 2024 | 17,22 | 17,54 | 16,73 | 16,80 | 16,54 | 48.300 |
30 ene 2024 | 17,52 | 17,52 | 17,26 | 17,26 | 17,00 | 17.400 |
29 ene 2024 | 17,56 | 17,79 | 17,47 | 17,73 | 17,46 | 46.200 |
26 ene 2024 | 17,75 | 17,82 | 17,53 | 17,55 | 17,28 | 12.600 |
25 ene 2024 | 17,87 | 17,87 | 17,61 | 17,77 | 17,50 | 29.200 |
24 ene 2024 | 18,06 | 18,06 | 17,56 | 17,60 | 17,33 | 32.800 |
23 ene 2024 | 18,25 | 18,25 | 17,87 | 17,90 | 17,63 | 30.900 |
22 ene 2024 | 17,88 | 18,27 | 17,86 | 18,11 | 17,83 | 29.900 |
19 ene 2024 | 17,64 | 17,87 | 17,36 | 17,78 | 17,51 | 39.300 |
18 ene 2024 | 17,52 | 17,60 | 17,35 | 17,50 | 17,23 | 18.300 |
17 ene 2024 | 18,01 | 18,02 | 17,48 | 17,62 | 17,35 | 38.400 |
16 ene 2024 | 18,14 | 18,37 | 18,02 | 18,10 | 17,82 | 29.500 |
12 ene 2024 | 18,82 | 18,82 | 18,12 | 18,18 | 17,90 | 29.700 |
11 ene 2024 | 18,49 | 18,80 | 18,32 | 18,55 | 18,27 | 54.600 |
10 ene 2024 | 18,46 | 18,69 | 18,28 | 18,65 | 18,37 | 22.900 |
09 ene 2024 | 18,57 | 18,72 | 18,47 | 18,50 | 18,22 | 30.800 |
08 ene 2024 | 18,42 | 18,86 | 18,42 | 18,80 | 18,51 | 35.900 |
05 ene 2024 | 18,91 | 19,01 | 18,48 | 18,52 | 18,24 | 55.200 |
04 ene 2024 | 18,51 | 18,95 | 18,50 | 18,74 | 18,45 | 49.400 |
03 ene 2024 | 18,96 | 18,96 | 18,57 | 18,57 | 18,29 | 43.200 |
02 ene 2024 | 18,40 | 19,14 | 18,40 | 19,01 | 18,72 | 32.700 |
29 dic 2023 | 19,16 | 19,21 | 18,53 | 18,59 | 18,31 | 38.800 |
28 dic 2023 | 19,08 | 19,13 | 19,00 | 19,09 | 18,80 | 27.900 |
27 dic 2023 | 18,88 | 19,15 | 18,87 | 18,96 | 18,67 | 30.000 |
26 dic 2023 | 18,68 | 18,88 | 18,47 | 18,78 | 18,49 | 30.100 |
22 dic 2023 | 18,67 | 18,91 | 18,66 | 18,71 | 18,42 | 17.100 |
21 dic 2023 | 18,74 | 18,74 | 18,40 | 18,54 | 18,26 | 23.100 |
20 dic 2023 | 18,89 | 19,23 | 18,53 | 18,56 | 18,28 | 34.000 |
19 dic 2023 | 18,68 | 18,99 | 18,55 | 18,83 | 18,54 | 32.700 |
19 dic 2023 | 0.25 Dividendo | |||||
18 dic 2023 | 19,25 | 19,28 | 18,75 | 18,81 | 18,28 | 38.100 |
15 dic 2023 | 19,77 | 19,81 | 19,02 | 19,11 | 18,57 | 95.600 |
14 dic 2023 | 19,87 | 20,12 | 19,54 | 19,68 | 19,12 | 40.000 |
13 dic 2023 | 18,13 | 19,57 | 18,13 | 19,46 | 18,91 | 63.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |