Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 14,69 | 14,85 | 14,56 | 14,77 | 14,77 | 2.605.151 |
07 may 2024 | 14,86 | 15,14 | 14,65 | 14,80 | 14,80 | 3.456.000 |
06 may 2024 | 14,75 | 14,86 | 14,36 | 14,85 | 14,85 | 2.073.300 |
03 may 2024 | 14,98 | 15,06 | 14,49 | 14,70 | 14,70 | 2.878.600 |
02 may 2024 | 14,30 | 14,65 | 13,86 | 14,54 | 14,54 | 3.592.100 |
01 may 2024 | 15,20 | 15,50 | 13,79 | 14,11 | 14,11 | 11.529.900 |
30 abr 2024 | 16,95 | 16,95 | 16,40 | 16,44 | 16,44 | 2.608.000 |
29 abr 2024 | 16,91 | 17,32 | 16,91 | 17,06 | 17,06 | 2.238.100 |
26 abr 2024 | 17,17 | 17,36 | 16,77 | 16,78 | 16,78 | 1.801.000 |
25 abr 2024 | 16,89 | 17,11 | 16,66 | 17,05 | 17,05 | 11.499.800 |
24 abr 2024 | 17,36 | 17,49 | 17,08 | 17,16 | 17,16 | 1.522.200 |
23 abr 2024 | 17,20 | 17,72 | 17,07 | 17,43 | 17,43 | 1.464.300 |
22 abr 2024 | 16,95 | 17,41 | 16,78 | 17,14 | 17,14 | 1.424.100 |
19 abr 2024 | 17,28 | 17,58 | 17,12 | 17,30 | 17,30 | 1.237.900 |
18 abr 2024 | 17,59 | 17,83 | 17,29 | 17,29 | 17,29 | 2.234.100 |
17 abr 2024 | 17,98 | 18,00 | 17,43 | 17,53 | 17,53 | 1.094.000 |
16 abr 2024 | 18,13 | 18,14 | 17,60 | 17,70 | 17,70 | 1.458.900 |
15 abr 2024 | 18,70 | 18,82 | 18,00 | 18,18 | 18,18 | 1.845.600 |
12 abr 2024 | 18,43 | 18,58 | 18,16 | 18,51 | 18,51 | 1.919.600 |
11 abr 2024 | 18,30 | 18,65 | 18,23 | 18,64 | 18,64 | 1.826.100 |
10 abr 2024 | 18,21 | 18,39 | 17,95 | 18,16 | 18,16 | 1.615.400 |
09 abr 2024 | 18,52 | 19,00 | 18,47 | 18,93 | 18,93 | 930.100 |
08 abr 2024 | 18,57 | 18,64 | 18,25 | 18,46 | 18,46 | 761.100 |
05 abr 2024 | 18,20 | 18,55 | 18,04 | 18,42 | 18,42 | 1.042.000 |
04 abr 2024 | 18,92 | 19,06 | 18,31 | 18,32 | 18,32 | 1.482.700 |
03 abr 2024 | 18,68 | 18,80 | 18,26 | 18,63 | 18,63 | 1.627.600 |
02 abr 2024 | 19,04 | 19,12 | 18,58 | 18,90 | 18,90 | 2.014.200 |
01 abr 2024 | 19,26 | 19,49 | 18,87 | 19,36 | 19,36 | 1.751.700 |
28 mar 2024 | 19,30 | 19,48 | 19,09 | 19,27 | 19,27 | 1.516.600 |
27 mar 2024 | 19,08 | 19,32 | 18,86 | 19,26 | 19,26 | 2.217.000 |
27 mar 2024 | 0.01 Dividendo | |||||
26 mar 2024 | 18,78 | 19,03 | 18,62 | 18,90 | 18,89 | 1.365.800 |
25 mar 2024 | 18,66 | 18,81 | 18,50 | 18,60 | 18,59 | 1.037.200 |
22 mar 2024 | 19,25 | 19,41 | 18,43 | 18,55 | 18,54 | 1.680.100 |
21 mar 2024 | 18,70 | 19,39 | 18,44 | 19,38 | 19,37 | 4.502.600 |
20 mar 2024 | 18,34 | 18,62 | 18,05 | 18,22 | 18,21 | 6.810.300 |
19 mar 2024 | 18,44 | 18,63 | 18,32 | 18,54 | 18,53 | 1.572.600 |
18 mar 2024 | 18,50 | 18,75 | 18,21 | 18,54 | 18,53 | 1.819.500 |
15 mar 2024 | 18,44 | 18,77 | 18,36 | 18,48 | 18,47 | 4.362.100 |
14 mar 2024 | 18,47 | 18,72 | 18,35 | 18,53 | 18,52 | 2.137.300 |
13 mar 2024 | 18,32 | 18,62 | 18,31 | 18,45 | 18,44 | 1.418.300 |
12 mar 2024 | 18,33 | 18,63 | 18,20 | 18,35 | 18,34 | 1.917.700 |
11 mar 2024 | 18,34 | 18,64 | 18,20 | 18,25 | 18,24 | 1.118.200 |
08 mar 2024 | 18,21 | 18,99 | 18,10 | 18,39 | 18,38 | 1.726.500 |
07 mar 2024 | 18,33 | 18,41 | 17,95 | 18,04 | 18,03 | 1.628.400 |
06 mar 2024 | 18,60 | 18,67 | 18,08 | 18,15 | 18,14 | 1.950.600 |
05 mar 2024 | 18,19 | 18,54 | 18,00 | 18,32 | 18,31 | 1.642.800 |
04 mar 2024 | 18,55 | 18,74 | 18,17 | 18,35 | 18,34 | 1.213.800 |
01 mar 2024 | 18,41 | 18,85 | 18,27 | 18,55 | 18,54 | 2.350.100 |
29 feb 2024 | 18,48 | 18,74 | 18,26 | 18,37 | 18,36 | 1.616.100 |
28 feb 2024 | 17,79 | 18,16 | 17,55 | 18,12 | 18,11 | 1.918.600 |
27 feb 2024 | 18,32 | 18,53 | 17,95 | 17,95 | 17,94 | 1.971.200 |
26 feb 2024 | 19,00 | 19,08 | 18,04 | 18,05 | 18,04 | 3.026.000 |
23 feb 2024 | 18,96 | 19,28 | 18,91 | 19,05 | 19,04 | 1.757.900 |
22 feb 2024 | 18,52 | 19,24 | 18,31 | 18,79 | 18,78 | 3.792.400 |
21 feb 2024 | 18,15 | 18,70 | 17,98 | 18,27 | 18,26 | 3.394.300 |
20 feb 2024 | 19,97 | 20,38 | 18,20 | 18,49 | 18,48 | 5.387.900 |
16 feb 2024 | 20,08 | 20,50 | 19,94 | 20,12 | 20,11 | 2.649.400 |
15 feb 2024 | 19,97 | 20,79 | 19,96 | 20,55 | 20,54 | 2.074.600 |
14 feb 2024 | 19,55 | 19,88 | 19,31 | 19,69 | 19,68 | 2.086.200 |
13 feb 2024 | 19,78 | 20,02 | 18,87 | 19,05 | 19,04 | 4.105.900 |
12 feb 2024 | 20,30 | 20,99 | 20,22 | 20,71 | 20,70 | 2.634.000 |
09 feb 2024 | 20,15 | 20,31 | 19,95 | 20,17 | 20,16 | 1.240.500 |
08 feb 2024 | 19,23 | 20,10 | 19,12 | 19,89 | 19,88 | 1.520.700 |
07 feb 2024 | 19,42 | 19,42 | 18,93 | 19,19 | 19,18 | 1.059.600 |
06 feb 2024 | 19,32 | 19,49 | 19,10 | 19,29 | 19,28 | 1.355.000 |
05 feb 2024 | 19,56 | 19,58 | 19,24 | 19,33 | 19,32 | 926.600 |
02 feb 2024 | 19,37 | 20,10 | 19,19 | 19,96 | 19,95 | 1.478.700 |
01 feb 2024 | 19,78 | 19,95 | 19,17 | 19,74 | 19,73 | 1.446.900 |
31 ene 2024 | 20,09 | 20,31 | 19,45 | 19,64 | 19,63 | 1.786.400 |
30 ene 2024 | 20,11 | 20,26 | 19,99 | 20,14 | 20,13 | 1.341.400 |
29 ene 2024 | 20,33 | 20,39 | 19,96 | 20,27 | 20,26 | 1.029.600 |
26 ene 2024 | 20,09 | 20,57 | 20,06 | 20,40 | 20,39 | 1.611.100 |
25 ene 2024 | 20,00 | 20,22 | 19,83 | 20,00 | 19,99 | 2.512.300 |
24 ene 2024 | 20,18 | 20,19 | 19,52 | 19,68 | 19,67 | 1.801.200 |
23 ene 2024 | 19,74 | 20,16 | 19,48 | 19,95 | 19,94 | 3.600.600 |
22 ene 2024 | 18,53 | 19,48 | 18,35 | 19,46 | 19,45 | 2.553.900 |
19 ene 2024 | 18,05 | 18,32 | 17,93 | 18,31 | 18,30 | 1.881.500 |
18 ene 2024 | 17,86 | 18,03 | 17,53 | 17,92 | 17,91 | 1.291.800 |
17 ene 2024 | 17,53 | 17,77 | 17,38 | 17,69 | 17,68 | 1.742.300 |
16 ene 2024 | 17,90 | 18,12 | 17,76 | 17,88 | 17,87 | 1.089.100 |
12 ene 2024 | 18,18 | 18,31 | 17,83 | 18,17 | 18,16 | 2.396.500 |
11 ene 2024 | 17,98 | 18,13 | 17,58 | 17,81 | 17,80 | 1.616.900 |
10 ene 2024 | 18,06 | 18,26 | 17,58 | 18,09 | 18,08 | 2.572.800 |
09 ene 2024 | 17,57 | 18,13 | 17,40 | 18,13 | 18,12 | 4.460.700 |
08 ene 2024 | 17,00 | 17,95 | 16,90 | 17,88 | 17,87 | 2.653.300 |
05 ene 2024 | 17,34 | 17,79 | 17,04 | 17,09 | 17,08 | 1.337.100 |
04 ene 2024 | 17,72 | 17,74 | 17,18 | 17,49 | 17,48 | 1.535.300 |
03 ene 2024 | 17,81 | 17,86 | 17,33 | 17,80 | 17,79 | 1.383.300 |
02 ene 2024 | 17,28 | 18,02 | 17,15 | 17,85 | 17,84 | 2.436.700 |
29 dic 2023 | 17,68 | 17,82 | 17,49 | 17,54 | 17,53 | 1.172.000 |
28 dic 2023 | 17,25 | 17,88 | 17,25 | 17,84 | 17,83 | 1.448.900 |
28 dic 2023 | 0.01 Dividendo | |||||
27 dic 2023 | 17,15 | 17,43 | 17,14 | 17,33 | 17,31 | 1.132.300 |
26 dic 2023 | 17,15 | 17,34 | 16,98 | 17,21 | 17,19 | 1.235.600 |
22 dic 2023 | 17,02 | 17,50 | 16,97 | 17,01 | 16,99 | 1.457.900 |
21 dic 2023 | 17,08 | 17,08 | 16,66 | 16,92 | 16,90 | 1.935.700 |
20 dic 2023 | 17,08 | 17,68 | 16,74 | 16,75 | 16,73 | 1.899.100 |
19 dic 2023 | 16,97 | 17,35 | 16,79 | 17,29 | 17,27 | 3.025.200 |
18 dic 2023 | 17,00 | 17,23 | 16,64 | 16,69 | 16,67 | 2.080.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |