Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 16,35 | 16,65 | 16,21 | 16,65 | 16,65 | 17.500 |
25 abr 2024 | 16,50 | 16,50 | 15,97 | 16,20 | 16,20 | 11.200 |
24 abr 2024 | 16,79 | 16,79 | 16,14 | 16,50 | 16,50 | 14.600 |
23 abr 2024 | 16,60 | 16,93 | 16,51 | 16,89 | 16,89 | 8000 |
22 abr 2024 | 16,76 | 16,80 | 16,50 | 16,75 | 16,75 | 6600 |
19 abr 2024 | 16,78 | 17,34 | 16,53 | 16,90 | 16,90 | 13.400 |
18 abr 2024 | 16,81 | 17,01 | 15,86 | 16,93 | 16,93 | 28.200 |
17 abr 2024 | 16,71 | 17,01 | 16,41 | 16,74 | 16,74 | 43.300 |
16 abr 2024 | 16,00 | 16,69 | 16,00 | 16,62 | 16,62 | 45.600 |
15 abr 2024 | 16,47 | 16,59 | 15,66 | 16,15 | 16,15 | 10.800 |
12 abr 2024 | 16,63 | 16,72 | 15,36 | 16,48 | 16,48 | 62.500 |
11 abr 2024 | 17,40 | 17,54 | 16,61 | 16,80 | 16,80 | 28.800 |
10 abr 2024 | 16,74 | 17,40 | 16,46 | 17,40 | 17,40 | 27.100 |
09 abr 2024 | 16,90 | 17,01 | 16,75 | 16,91 | 16,91 | 17.400 |
08 abr 2024 | 17,00 | 17,17 | 16,58 | 17,02 | 17,02 | 19.200 |
05 abr 2024 | 16,84 | 17,24 | 16,63 | 17,19 | 17,19 | 52.900 |
04 abr 2024 | 17,05 | 17,05 | 16,85 | 16,90 | 16,90 | 4800 |
03 abr 2024 | 17,12 | 17,24 | 17,05 | 17,05 | 17,05 | 6600 |
02 abr 2024 | 17,20 | 17,26 | 17,05 | 17,12 | 17,12 | 12.100 |
01 abr 2024 | 17,31 | 17,41 | 17,23 | 17,26 | 17,26 | 6700 |
28 mar 2024 | 17,39 | 17,66 | 17,29 | 17,40 | 17,40 | 9900 |
27 mar 2024 | 17,17 | 17,71 | 17,17 | 17,45 | 17,45 | 17.100 |
26 mar 2024 | 17,50 | 17,64 | 17,25 | 17,43 | 17,43 | 9500 |
25 mar 2024 | 17,70 | 17,94 | 17,48 | 17,50 | 17,50 | 17.000 |
22 mar 2024 | 17,90 | 18,01 | 17,47 | 17,71 | 17,71 | 9400 |
21 mar 2024 | 17,79 | 18,08 | 17,79 | 17,93 | 17,93 | 26.000 |
20 mar 2024 | 17,85 | 17,95 | 17,60 | 17,91 | 17,91 | 16.400 |
19 mar 2024 | 17,92 | 18,11 | 17,74 | 17,93 | 17,93 | 49.000 |
18 mar 2024 | 17,94 | 18,06 | 17,62 | 18,04 | 18,04 | 16.600 |
15 mar 2024 | 17,97 | 18,20 | 17,84 | 17,84 | 17,84 | 50.600 |
14 mar 2024 | 18,49 | 18,78 | 18,06 | 18,21 | 18,21 | 100.200 |
13 mar 2024 | 17,70 | 18,70 | 17,70 | 18,43 | 18,43 | 104.100 |
12 mar 2024 | 17,45 | 18,15 | 17,29 | 17,96 | 17,96 | 78.900 |
11 mar 2024 | 17,29 | 17,47 | 17,25 | 17,40 | 17,40 | 35.400 |
08 mar 2024 | 17,49 | 17,49 | 17,11 | 17,45 | 17,45 | 31.500 |
07 mar 2024 | 17,86 | 17,86 | 17,22 | 17,40 | 17,40 | 90.000 |
06 mar 2024 | 17,18 | 17,95 | 17,07 | 17,89 | 17,89 | 222.700 |
05 mar 2024 | 16,95 | 17,34 | 16,95 | 17,18 | 17,18 | 25.100 |
04 mar 2024 | 17,40 | 17,40 | 17,03 | 17,07 | 17,07 | 25.400 |
01 mar 2024 | 17,38 | 17,46 | 17,07 | 17,29 | 17,29 | 56.100 |
29 feb 2024 | 17,22 | 17,60 | 17,04 | 17,40 | 17,40 | 73.900 |
28 feb 2024 | 17,11 | 17,30 | 17,02 | 17,29 | 17,29 | 58.500 |
27 feb 2024 | 17,03 | 17,51 | 16,78 | 17,04 | 17,04 | 90.100 |
26 feb 2024 | 18,21 | 18,22 | 17,55 | 17,55 | 17,55 | 45.600 |
23 feb 2024 | 18,10 | 18,49 | 17,94 | 18,12 | 18,12 | 187.700 |
22 feb 2024 | 17,94 | 18,41 | 17,94 | 18,16 | 18,16 | 47.900 |
21 feb 2024 | 17,97 | 18,61 | 17,97 | 18,10 | 18,10 | 121.500 |
20 feb 2024 | 18,42 | 18,65 | 18,00 | 18,14 | 18,14 | 125.000 |
16 feb 2024 | 18,30 | 18,72 | 18,30 | 18,35 | 18,35 | 192.300 |
15 feb 2024 | 17,97 | 18,66 | 17,97 | 18,48 | 18,48 | 108.100 |
14 feb 2024 | 18,12 | 18,16 | 17,76 | 17,96 | 17,96 | 34.900 |
13 feb 2024 | 18,12 | 18,73 | 17,68 | 17,94 | 17,94 | 225.000 |
12 feb 2024 | 18,22 | 18,85 | 18,02 | 18,45 | 18,45 | 101.100 |
09 feb 2024 | 18,25 | 18,57 | 18,15 | 18,32 | 18,32 | 69.500 |
08 feb 2024 | 17,78 | 18,67 | 17,78 | 18,37 | 18,37 | 86.900 |
07 feb 2024 | 17,80 | 18,00 | 17,79 | 17,90 | 17,90 | 29.300 |
06 feb 2024 | 17,87 | 18,20 | 17,87 | 17,90 | 17,90 | 31.600 |
05 feb 2024 | 18,35 | 18,35 | 17,80 | 18,03 | 18,03 | 118.500 |
05 feb 2024 | 0.15 Dividendo | |||||
02 feb 2024 | 17,27 | 18,35 | 17,27 | 18,35 | 18,20 | 139.700 |
01 feb 2024 | 18,21 | 18,28 | 17,11 | 17,80 | 17,65 | 211.200 |
31 ene 2024 | 18,36 | 18,41 | 17,84 | 18,20 | 18,05 | 167.900 |
30 ene 2024 | 17,88 | 18,46 | 17,54 | 18,26 | 18,11 | 215.500 |
29 ene 2024 | 18,26 | 18,26 | 17,75 | 17,86 | 17,71 | 87.800 |
26 ene 2024 | 17,75 | 18,35 | 17,70 | 18,25 | 18,10 | 651.400 |
25 ene 2024 | 17,87 | 17,90 | 17,20 | 17,77 | 17,62 | 93.100 |
24 ene 2024 | 17,62 | 17,87 | 17,47 | 17,80 | 17,65 | 110.500 |
23 ene 2024 | 17,85 | 17,90 | 17,26 | 17,77 | 17,62 | 186.200 |
22 ene 2024 | 18,23 | 18,30 | 17,57 | 17,94 | 17,79 | 353.200 |
19 ene 2024 | 18,00 | 18,22 | 17,60 | 18,10 | 17,95 | 218.700 |
18 ene 2024 | 17,90 | 18,14 | 17,56 | 18,07 | 17,92 | 378.500 |
17 ene 2024 | 17,00 | 17,80 | 16,29 | 17,73 | 17,59 | 634.000 |
16 ene 2024 | 17,00 | 17,09 | 16,80 | 17,03 | 16,89 | 165.600 |
12 ene 2024 | 17,00 | 17,19 | 16,93 | 17,05 | 16,91 | 167.700 |
11 ene 2024 | 17,03 | 17,13 | 16,73 | 17,03 | 16,89 | 376.600 |
10 ene 2024 | 17,00 | 17,30 | 16,70 | 17,13 | 16,99 | 113.600 |
09 ene 2024 | 16,25 | 17,11 | 16,10 | 17,11 | 16,97 | 396.800 |
08 ene 2024 | 16,11 | 16,21 | 16,05 | 16,12 | 15,99 | 296.200 |
05 ene 2024 | 15,50 | 16,16 | 15,50 | 16,10 | 15,97 | 254.600 |
04 ene 2024 | 15,10 | 15,60 | 15,10 | 15,50 | 15,37 | 1.602.600 |
03 ene 2024 | 14,50 | 15,28 | 14,50 | 15,07 | 14,95 | 97.400 |
02 ene 2024 | 14,34 | 14,64 | 14,10 | 14,35 | 14,23 | 54.800 |
29 dic 2023 | 13,85 | 14,33 | 13,85 | 14,20 | 14,08 | 170.000 |
28 dic 2023 | 13,67 | 13,89 | 13,52 | 13,81 | 13,70 | 59.100 |
27 dic 2023 | 13,41 | 13,63 | 13,41 | 13,62 | 13,51 | 41.200 |
26 dic 2023 | 13,63 | 13,72 | 13,51 | 13,61 | 13,50 | 33.900 |
22 dic 2023 | 13,78 | 13,81 | 13,67 | 13,71 | 13,60 | 38.100 |
21 dic 2023 | 13,67 | 13,77 | 13,67 | 13,77 | 13,66 | 16.700 |
20 dic 2023 | 13,68 | 13,84 | 13,53 | 13,64 | 13,53 | 51.500 |
19 dic 2023 | 13,54 | 13,68 | 13,54 | 13,65 | 13,54 | 8200 |
18 dic 2023 | 13,61 | 13,85 | 13,48 | 13,51 | 13,40 | 41.200 |
15 dic 2023 | 13,71 | 13,94 | 13,71 | 13,80 | 13,69 | 29.100 |
14 dic 2023 | 13,60 | 13,85 | 13,51 | 13,75 | 13,64 | 38.700 |
13 dic 2023 | 13,11 | 13,65 | 13,11 | 13,61 | 13,50 | 85.500 |
12 dic 2023 | 13,21 | 13,29 | 13,10 | 13,15 | 13,04 | 390.000 |
11 dic 2023 | 13,50 | 13,51 | 13,21 | 13,24 | 13,13 | 84.700 |
08 dic 2023 | 13,40 | 13,68 | 13,34 | 13,41 | 13,30 | 93.400 |
07 dic 2023 | 13,58 | 13,65 | 13,30 | 13,53 | 13,42 | 43.000 |
06 dic 2023 | 13,76 | 13,76 | 13,51 | 13,53 | 13,42 | 27.000 |
05 dic 2023 | 13,80 | 14,00 | 13,69 | 13,78 | 13,67 | 51.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |