Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 17,43 | 17,50 | 17,32 | 17,43 | 17,43 | 512.722 |
16 may 2024 | 17,27 | 17,41 | 17,21 | 17,33 | 17,33 | 330.300 |
15 may 2024 | 17,63 | 17,78 | 17,16 | 17,35 | 17,35 | 554.900 |
14 may 2024 | 17,31 | 17,44 | 17,19 | 17,41 | 17,41 | 377.800 |
13 may 2024 | 17,35 | 17,42 | 17,08 | 17,09 | 17,09 | 511.000 |
10 may 2024 | 17,29 | 17,29 | 17,01 | 17,22 | 17,22 | 416.800 |
09 may 2024 | 17,18 | 17,34 | 17,10 | 17,23 | 17,23 | 631.100 |
08 may 2024 | 16,92 | 17,22 | 16,82 | 17,18 | 17,18 | 388.400 |
07 may 2024 | 17,30 | 17,42 | 17,15 | 17,16 | 17,16 | 499.800 |
06 may 2024 | 17,30 | 17,43 | 17,20 | 17,27 | 17,27 | 487.000 |
03 may 2024 | 17,23 | 17,33 | 17,07 | 17,21 | 17,21 | 481.900 |
02 may 2024 | 16,85 | 17,04 | 16,76 | 16,93 | 16,93 | 608.800 |
01 may 2024 | 16,57 | 17,06 | 16,55 | 16,75 | 16,75 | 968.800 |
30 abr 2024 | 16,36 | 16,56 | 16,18 | 16,34 | 16,34 | 958.000 |
29 abr 2024 | 16,59 | 16,74 | 16,41 | 16,46 | 16,46 | 704.800 |
26 abr 2024 | 16,36 | 16,76 | 16,19 | 16,48 | 16,48 | 651.500 |
25 abr 2024 | 17,12 | 17,12 | 16,34 | 16,51 | 16,51 | 1.381.200 |
24 abr 2024 | 16,85 | 17,15 | 16,55 | 17,09 | 17,09 | 838.200 |
23 abr 2024 | 16,50 | 17,18 | 16,39 | 17,10 | 17,10 | 1.137.500 |
22 abr 2024 | 16,26 | 16,58 | 16,22 | 16,47 | 16,47 | 797.000 |
19 abr 2024 | 15,90 | 16,64 | 15,89 | 16,63 | 16,63 | 840.700 |
18 abr 2024 | 15,86 | 16,18 | 15,86 | 15,98 | 15,98 | 674.300 |
17 abr 2024 | 16,02 | 16,12 | 15,83 | 15,85 | 15,85 | 566.300 |
16 abr 2024 | 15,90 | 15,94 | 15,71 | 15,75 | 15,75 | 496.600 |
15 abr 2024 | 16,31 | 16,46 | 15,88 | 16,09 | 16,09 | 740.700 |
12 abr 2024 | 16,12 | 16,26 | 16,00 | 16,21 | 16,21 | 483.000 |
11 abr 2024 | 16,33 | 16,39 | 15,97 | 16,31 | 16,31 | 956.000 |
10 abr 2024 | 16,78 | 16,78 | 16,11 | 16,25 | 16,25 | 952.100 |
09 abr 2024 | 17,07 | 17,35 | 17,04 | 17,34 | 17,34 | 466.500 |
08 abr 2024 | 16,81 | 17,08 | 16,81 | 17,04 | 17,04 | 449.700 |
05 abr 2024 | 16,70 | 16,90 | 16,63 | 16,76 | 16,76 | 509.000 |
04 abr 2024 | 17,05 | 17,28 | 16,80 | 16,83 | 16,83 | 777.800 |
03 abr 2024 | 16,86 | 16,95 | 16,67 | 16,76 | 16,76 | 655.600 |
02 abr 2024 | 16,94 | 17,09 | 16,76 | 16,97 | 16,97 | 856.000 |
02 abr 2024 | 0.2 Dividendo | |||||
01 abr 2024 | 17,90 | 17,91 | 17,38 | 17,43 | 17,23 | 670.900 |
28 mar 2024 | 17,85 | 17,92 | 17,65 | 17,84 | 17,64 | 874.500 |
27 mar 2024 | 16,98 | 17,70 | 16,90 | 17,70 | 17,50 | 773.800 |
26 mar 2024 | 17,17 | 17,25 | 16,77 | 16,78 | 16,59 | 600.900 |
25 mar 2024 | 17,14 | 17,32 | 16,98 | 17,04 | 16,84 | 681.300 |
22 mar 2024 | 17,34 | 17,43 | 16,90 | 17,00 | 16,80 | 520.300 |
21 mar 2024 | 17,30 | 17,54 | 17,20 | 17,32 | 17,12 | 698.500 |
20 mar 2024 | 16,39 | 17,41 | 16,29 | 17,17 | 16,97 | 693.600 |
19 mar 2024 | 16,50 | 16,75 | 16,48 | 16,51 | 16,32 | 657.200 |
18 mar 2024 | 16,75 | 16,82 | 16,56 | 16,60 | 16,41 | 794.400 |
15 mar 2024 | 16,65 | 17,05 | 16,65 | 16,73 | 16,54 | 3.379.300 |
14 mar 2024 | 17,09 | 17,15 | 16,59 | 16,73 | 16,54 | 796.400 |
13 mar 2024 | 17,25 | 17,57 | 17,15 | 17,24 | 17,04 | 705.800 |
12 mar 2024 | 17,52 | 17,68 | 17,24 | 17,27 | 17,07 | 697.600 |
11 mar 2024 | 17,64 | 17,87 | 17,56 | 17,65 | 17,45 | 638.500 |
08 mar 2024 | 18,26 | 18,26 | 17,68 | 17,70 | 17,50 | 734.600 |
07 mar 2024 | 18,08 | 18,33 | 17,92 | 17,93 | 17,72 | 957.100 |
06 mar 2024 | 17,82 | 18,30 | 17,31 | 17,80 | 17,60 | 1.544.800 |
05 mar 2024 | 16,82 | 17,80 | 16,81 | 17,76 | 17,56 | 1.092.600 |
04 mar 2024 | 16,96 | 17,38 | 16,94 | 16,95 | 16,76 | 1.250.600 |
01 mar 2024 | 16,88 | 16,95 | 16,48 | 16,79 | 16,60 | 1.554.500 |
29 feb 2024 | 17,08 | 17,42 | 16,90 | 17,02 | 16,82 | 768.600 |
28 feb 2024 | 16,79 | 17,05 | 16,76 | 16,76 | 16,57 | 815.000 |
27 feb 2024 | 17,11 | 17,33 | 17,01 | 17,07 | 16,87 | 504.200 |
26 feb 2024 | 17,35 | 17,42 | 16,92 | 16,96 | 16,77 | 722.600 |
23 feb 2024 | 17,45 | 17,62 | 17,19 | 17,39 | 17,19 | 594.800 |
22 feb 2024 | 17,25 | 17,52 | 17,04 | 17,45 | 17,25 | 1.287.100 |
21 feb 2024 | 17,30 | 17,31 | 17,10 | 17,25 | 17,05 | 723.000 |
20 feb 2024 | 17,25 | 17,56 | 17,19 | 17,36 | 17,16 | 585.900 |
16 feb 2024 | 17,47 | 17,59 | 17,21 | 17,43 | 17,23 | 841.200 |
15 feb 2024 | 17,23 | 17,93 | 17,12 | 17,74 | 17,54 | 987.900 |
14 feb 2024 | 17,00 | 17,17 | 16,65 | 17,05 | 16,85 | 1.032.000 |
13 feb 2024 | 17,54 | 17,54 | 16,38 | 16,72 | 16,53 | 1.798.200 |
12 feb 2024 | 17,12 | 18,04 | 17,12 | 17,77 | 17,57 | 1.462.900 |
09 feb 2024 | 17,26 | 17,27 | 16,61 | 17,18 | 16,98 | 1.128.100 |
08 feb 2024 | 16,98 | 17,23 | 16,86 | 17,11 | 16,91 | 1.033.000 |
07 feb 2024 | 16,93 | 17,15 | 16,40 | 17,15 | 16,95 | 1.291.600 |
06 feb 2024 | 16,77 | 17,02 | 16,47 | 16,60 | 16,41 | 1.151.900 |
05 feb 2024 | 16,59 | 16,91 | 16,32 | 16,80 | 16,61 | 1.209.000 |
02 feb 2024 | 16,09 | 16,89 | 15,95 | 16,86 | 16,67 | 1.479.000 |
01 feb 2024 | 16,95 | 17,15 | 15,96 | 16,42 | 16,23 | 1.644.300 |
31 ene 2024 | 17,41 | 17,64 | 16,76 | 16,77 | 16,58 | 1.736.700 |
30 ene 2024 | 18,15 | 18,15 | 17,87 | 17,88 | 17,67 | 703.800 |
29 ene 2024 | 17,99 | 18,30 | 17,90 | 18,22 | 18,01 | 733.900 |
26 ene 2024 | 18,41 | 18,55 | 17,88 | 17,92 | 17,71 | 1.236.300 |
25 ene 2024 | 18,63 | 19,06 | 17,69 | 18,29 | 18,08 | 2.005.900 |
24 ene 2024 | 19,26 | 19,54 | 18,90 | 18,98 | 18,76 | 881.900 |
23 ene 2024 | 19,72 | 19,73 | 19,13 | 19,14 | 18,92 | 831.600 |
22 ene 2024 | 19,15 | 19,54 | 19,12 | 19,50 | 19,28 | 940.600 |
19 ene 2024 | 18,78 | 19,02 | 18,42 | 19,01 | 18,79 | 689.200 |
18 ene 2024 | 18,75 | 18,80 | 18,44 | 18,64 | 18,43 | 676.700 |
17 ene 2024 | 18,38 | 18,75 | 18,24 | 18,54 | 18,33 | 645.800 |
16 ene 2024 | 18,76 | 18,96 | 18,61 | 18,68 | 18,47 | 832.900 |
12 ene 2024 | 19,23 | 19,28 | 18,75 | 19,08 | 18,86 | 753.000 |
11 ene 2024 | 18,95 | 19,01 | 18,52 | 18,99 | 18,77 | 837.700 |
10 ene 2024 | 19,07 | 19,16 | 18,95 | 19,12 | 18,90 | 441.900 |
09 ene 2024 | 19,12 | 19,29 | 19,02 | 19,21 | 18,99 | 493.100 |
08 ene 2024 | 19,24 | 19,51 | 19,18 | 19,47 | 19,25 | 455.200 |
05 ene 2024 | 19,22 | 19,70 | 19,22 | 19,35 | 19,13 | 484.900 |
04 ene 2024 | 19,22 | 19,54 | 18,98 | 19,43 | 19,21 | 750.800 |
04 ene 2024 | 0.2 Dividendo | |||||
03 ene 2024 | 19,93 | 19,93 | 19,27 | 19,35 | 18,93 | 733.400 |
02 ene 2024 | 19,93 | 20,45 | 19,93 | 20,07 | 19,63 | 719.300 |
29 dic 2023 | 20,56 | 20,65 | 20,17 | 20,19 | 19,75 | 526.900 |
28 dic 2023 | 20,52 | 20,69 | 20,39 | 20,61 | 20,16 | 666.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |