Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 18,05 | 18,20 | 18,02 | 18,19 | 18,19 | 263.600 |
09 may 2024 | 18,00 | 18,13 | 17,70 | 17,94 | 17,94 | 263.800 |
08 may 2024 | 17,59 | 17,69 | 17,55 | 17,63 | 17,63 | 86.000 |
07 may 2024 | 17,68 | 17,68 | 17,51 | 17,51 | 17,51 | 60.100 |
06 may 2024 | 17,49 | 17,62 | 17,49 | 17,58 | 17,58 | 73.100 |
03 may 2024 | 17,47 | 17,52 | 17,37 | 17,49 | 17,49 | 98.200 |
02 may 2024 | 17,46 | 17,48 | 17,29 | 17,34 | 17,34 | 79.000 |
01 may 2024 | 17,30 | 17,46 | 17,25 | 17,36 | 17,36 | 53.000 |
30 abr 2024 | 17,45 | 17,46 | 17,28 | 17,33 | 17,33 | 64.100 |
29 abr 2024 | 17,40 | 17,48 | 17,35 | 17,40 | 17,40 | 102.700 |
26 abr 2024 | 17,30 | 17,41 | 17,26 | 17,35 | 17,35 | 168.200 |
25 abr 2024 | 17,29 | 17,30 | 17,14 | 17,24 | 17,24 | 66.700 |
24 abr 2024 | 17,24 | 17,28 | 17,17 | 17,24 | 17,24 | 192.800 |
23 abr 2024 | 17,15 | 17,20 | 17,15 | 17,19 | 17,19 | 108.700 |
22 abr 2024 | 17,20 | 17,20 | 17,13 | 17,17 | 17,17 | 75.000 |
19 abr 2024 | 17,14 | 17,20 | 17,11 | 17,17 | 17,17 | 78.300 |
18 abr 2024 | 17,00 | 17,13 | 16,98 | 17,08 | 17,08 | 97.600 |
17 abr 2024 | 17,05 | 17,11 | 16,93 | 17,00 | 17,00 | 50.900 |
16 abr 2024 | 16,99 | 17,07 | 16,88 | 16,98 | 16,98 | 60.900 |
15 abr 2024 | 17,05 | 17,16 | 16,91 | 16,96 | 16,96 | 99.000 |
12 abr 2024 | 17,08 | 17,11 | 16,88 | 16,96 | 16,96 | 82.400 |
11 abr 2024 | 17,13 | 17,19 | 17,03 | 17,11 | 17,11 | 103.100 |
10 abr 2024 | 16,90 | 17,08 | 16,88 | 17,03 | 17,03 | 109.900 |
09 abr 2024 | 17,12 | 17,19 | 17,00 | 17,05 | 17,05 | 74.200 |
08 abr 2024 | 17,09 | 17,18 | 17,01 | 17,09 | 17,09 | 86.800 |
05 abr 2024 | 17,02 | 17,13 | 16,96 | 17,08 | 17,08 | 91.400 |
04 abr 2024 | 17,30 | 17,35 | 16,97 | 17,00 | 17,00 | 261.200 |
03 abr 2024 | 17,15 | 17,28 | 17,12 | 17,18 | 17,18 | 60.600 |
02 abr 2024 | 17,11 | 17,23 | 17,11 | 17,14 | 17,14 | 81.200 |
01 abr 2024 | 17,35 | 17,35 | 17,12 | 17,18 | 17,18 | 90.900 |
28 mar 2024 | 17,32 | 17,42 | 17,23 | 17,26 | 17,26 | 118.000 |
27 mar 2024 | 17,26 | 17,30 | 17,00 | 17,03 | 17,03 | 170.500 |
27 mar 2024 | 0.41 Dividendo | |||||
26 mar 2024 | 17,72 | 17,75 | 17,63 | 17,66 | 17,25 | 78.300 |
25 mar 2024 | 17,74 | 17,77 | 17,61 | 17,65 | 17,24 | 121.100 |
22 mar 2024 | 17,70 | 17,73 | 17,57 | 17,60 | 17,19 | 79.300 |
21 mar 2024 | 17,48 | 17,63 | 17,48 | 17,60 | 17,19 | 74.100 |
20 mar 2024 | 17,43 | 17,55 | 17,40 | 17,50 | 17,09 | 109.100 |
19 mar 2024 | 17,28 | 17,40 | 17,27 | 17,36 | 16,96 | 88.400 |
18 mar 2024 | 17,15 | 17,35 | 17,14 | 17,20 | 16,80 | 83.900 |
15 mar 2024 | 16,99 | 17,21 | 16,99 | 17,20 | 16,80 | 102.400 |
14 mar 2024 | 17,20 | 17,29 | 16,99 | 16,99 | 16,60 | 126.100 |
13 mar 2024 | 17,35 | 17,37 | 17,22 | 17,25 | 16,85 | 73.500 |
12 mar 2024 | 17,10 | 17,26 | 17,10 | 17,25 | 16,85 | 57.600 |
11 mar 2024 | 16,99 | 17,10 | 16,88 | 17,06 | 16,66 | 71.900 |
08 mar 2024 | 16,94 | 17,05 | 16,94 | 16,99 | 16,60 | 72.500 |
07 mar 2024 | 16,83 | 16,89 | 16,78 | 16,86 | 16,47 | 80.500 |
06 mar 2024 | 16,70 | 16,84 | 16,70 | 16,76 | 16,37 | 70.200 |
05 mar 2024 | 16,72 | 16,81 | 16,64 | 16,65 | 16,26 | 113.400 |
04 mar 2024 | 16,63 | 16,83 | 16,58 | 16,79 | 16,40 | 67.700 |
01 mar 2024 | 16,76 | 16,76 | 16,62 | 16,72 | 16,33 | 74.300 |
29 feb 2024 | 16,66 | 16,77 | 16,65 | 16,76 | 16,37 | 92.300 |
28 feb 2024 | 16,75 | 16,82 | 16,60 | 16,63 | 16,24 | 77.200 |
28 feb 2024 | 0.1 Dividendo | |||||
27 feb 2024 | 16,85 | 16,97 | 16,73 | 16,92 | 16,43 | 157.200 |
26 feb 2024 | 16,89 | 17,01 | 16,81 | 16,82 | 16,33 | 133.300 |
23 feb 2024 | 17,00 | 17,01 | 16,78 | 16,86 | 16,37 | 106.700 |
22 feb 2024 | 16,94 | 17,10 | 16,76 | 16,97 | 16,48 | 220.600 |
21 feb 2024 | 16,40 | 16,50 | 16,38 | 16,50 | 16,02 | 68.500 |
20 feb 2024 | 16,31 | 16,43 | 16,18 | 16,39 | 15,91 | 55.500 |
16 feb 2024 | 16,30 | 16,45 | 16,26 | 16,39 | 15,91 | 51.300 |
15 feb 2024 | 16,14 | 16,42 | 16,14 | 16,41 | 15,93 | 52.300 |
14 feb 2024 | 16,15 | 16,16 | 16,03 | 16,13 | 15,66 | 57.100 |
13 feb 2024 | 16,21 | 16,21 | 16,02 | 16,09 | 15,62 | 72.300 |
12 feb 2024 | 16,09 | 16,32 | 16,09 | 16,27 | 15,80 | 58.400 |
09 feb 2024 | 16,09 | 16,12 | 15,95 | 16,12 | 15,65 | 55.000 |
08 feb 2024 | 16,03 | 16,12 | 15,91 | 16,03 | 15,57 | 135.800 |
07 feb 2024 | 16,10 | 16,17 | 16,04 | 16,09 | 15,62 | 77.400 |
06 feb 2024 | 16,17 | 16,22 | 16,06 | 16,12 | 15,65 | 92.600 |
05 feb 2024 | 16,21 | 16,22 | 16,06 | 16,17 | 15,70 | 60.200 |
02 feb 2024 | 16,25 | 16,45 | 16,21 | 16,33 | 15,86 | 73.600 |
01 feb 2024 | 16,51 | 16,51 | 16,15 | 16,38 | 15,91 | 140.400 |
31 ene 2024 | 16,60 | 17,23 | 16,34 | 16,38 | 15,91 | 147.100 |
30 ene 2024 | 16,56 | 16,71 | 16,53 | 16,65 | 16,17 | 71.300 |
29 ene 2024 | 16,62 | 16,67 | 16,45 | 16,56 | 16,08 | 127.100 |
26 ene 2024 | 16,74 | 16,80 | 16,58 | 16,77 | 16,28 | 77.900 |
25 ene 2024 | 16,41 | 16,70 | 16,41 | 16,65 | 16,17 | 85.800 |
24 ene 2024 | 16,51 | 16,66 | 16,37 | 16,41 | 15,93 | 93.500 |
23 ene 2024 | 16,65 | 16,73 | 16,49 | 16,50 | 16,02 | 62.500 |
22 ene 2024 | 16,43 | 16,70 | 16,43 | 16,65 | 16,17 | 149.300 |
19 ene 2024 | 16,52 | 16,60 | 16,43 | 16,54 | 16,06 | 113.100 |
18 ene 2024 | 16,71 | 16,80 | 16,56 | 16,66 | 16,18 | 57.400 |
17 ene 2024 | 16,69 | 16,85 | 16,60 | 16,73 | 16,25 | 90.800 |
16 ene 2024 | 17,03 | 17,07 | 16,67 | 16,73 | 16,25 | 136.900 |
12 ene 2024 | 16,95 | 17,07 | 16,95 | 16,99 | 16,50 | 82.800 |
11 ene 2024 | 17,01 | 17,05 | 16,84 | 16,92 | 16,43 | 105.900 |
10 ene 2024 | 17,13 | 17,16 | 17,04 | 17,06 | 16,57 | 77.700 |
09 ene 2024 | 17,26 | 17,26 | 17,13 | 17,15 | 16,65 | 62.300 |
08 ene 2024 | 17,24 | 17,34 | 17,20 | 17,26 | 16,76 | 128.200 |
05 ene 2024 | 17,18 | 17,36 | 17,18 | 17,20 | 16,70 | 79.500 |
04 ene 2024 | 16,91 | 17,25 | 16,90 | 17,24 | 16,74 | 99.100 |
03 ene 2024 | 17,30 | 17,30 | 16,86 | 16,91 | 16,42 | 198.100 |
02 ene 2024 | 17,31 | 17,31 | 16,80 | 17,21 | 16,71 | 206.800 |
29 dic 2023 | 17,50 | 17,52 | 17,35 | 17,38 | 16,88 | 112.300 |
28 dic 2023 | 17,46 | 17,63 | 17,40 | 17,46 | 16,95 | 105.900 |
28 dic 2023 | 0.41 Dividendo | |||||
27 dic 2023 | 17,98 | 18,00 | 17,87 | 17,95 | 17,03 | 161.900 |
26 dic 2023 | 17,75 | 18,00 | 17,70 | 17,91 | 16,99 | 157.500 |
22 dic 2023 | 17,56 | 17,82 | 17,56 | 17,70 | 16,79 | 100.100 |
21 dic 2023 | 17,51 | 17,62 | 17,45 | 17,58 | 16,68 | 88.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |