Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 17,65 | 17,94 | 17,63 | 17,78 | 17,78 | 239.200 |
20 jun 2024 | 17,43 | 17,67 | 17,38 | 17,63 | 17,63 | 165.700 |
18 jun 2024 | 17,22 | 17,53 | 17,13 | 17,49 | 17,49 | 218.000 |
17 jun 2024 | 17,04 | 17,42 | 17,02 | 17,21 | 17,21 | 134.100 |
14 jun 2024 | 17,42 | 17,44 | 17,04 | 17,18 | 17,18 | 235.000 |
13 jun 2024 | 17,52 | 17,68 | 17,33 | 17,62 | 17,62 | 192.800 |
12 jun 2024 | 17,94 | 17,99 | 17,41 | 17,61 | 17,61 | 327.600 |
11 jun 2024 | 16,88 | 17,53 | 16,75 | 17,46 | 17,46 | 267.100 |
10 jun 2024 | 17,14 | 17,26 | 16,92 | 17,03 | 17,03 | 208.500 |
07 jun 2024 | 17,35 | 17,55 | 17,22 | 17,31 | 17,31 | 213.000 |
06 jun 2024 | 17,56 | 17,57 | 17,28 | 17,54 | 17,54 | 145.800 |
05 jun 2024 | 17,58 | 17,71 | 17,51 | 17,66 | 17,66 | 134.800 |
04 jun 2024 | 17,57 | 17,66 | 17,24 | 17,55 | 17,55 | 198.500 |
03 jun 2024 | 17,99 | 17,99 | 17,46 | 17,67 | 17,67 | 199.100 |
31 may 2024 | 17,24 | 17,87 | 17,12 | 17,81 | 17,81 | 554.600 |
30 may 2024 | 16,83 | 17,39 | 16,83 | 17,12 | 17,12 | 217.700 |
29 may 2024 | 16,87 | 17,05 | 16,70 | 16,85 | 16,85 | 248.100 |
28 may 2024 | 17,28 | 17,32 | 16,91 | 17,07 | 17,07 | 176.400 |
24 may 2024 | 17,26 | 17,39 | 17,14 | 17,16 | 17,16 | 188.600 |
23 may 2024 | 18,00 | 18,09 | 17,15 | 17,19 | 17,19 | 270.500 |
22 may 2024 | 17,98 | 18,10 | 17,77 | 17,83 | 17,83 | 122.300 |
21 may 2024 | 18,32 | 18,45 | 18,11 | 18,14 | 18,14 | 82.600 |
21 may 2024 | 0.025 Dividendo | |||||
20 may 2024 | 18,69 | 18,84 | 18,37 | 18,39 | 18,36 | 88.600 |
17 may 2024 | 18,77 | 19,00 | 18,63 | 18,65 | 18,62 | 118.800 |
16 may 2024 | 18,33 | 18,74 | 18,27 | 18,63 | 18,60 | 134.700 |
15 may 2024 | 18,70 | 18,70 | 18,30 | 18,36 | 18,34 | 101.600 |
14 may 2024 | 19,09 | 19,09 | 18,32 | 18,60 | 18,57 | 152.100 |
13 may 2024 | 19,15 | 19,34 | 18,85 | 18,88 | 18,85 | 215.800 |
10 may 2024 | 19,50 | 19,75 | 19,02 | 19,06 | 19,03 | 204.700 |
09 may 2024 | 18,69 | 19,63 | 18,22 | 19,55 | 19,52 | 419.800 |
08 may 2024 | 18,01 | 18,28 | 17,85 | 18,21 | 18,19 | 255.300 |
07 may 2024 | 18,04 | 18,21 | 17,95 | 18,08 | 18,06 | 150.800 |
06 may 2024 | 17,68 | 17,98 | 17,59 | 17,95 | 17,93 | 241.200 |
03 may 2024 | 17,41 | 17,62 | 17,24 | 17,41 | 17,39 | 151.100 |
02 may 2024 | 17,05 | 17,23 | 16,91 | 17,22 | 17,20 | 205.100 |
01 may 2024 | 16,89 | 17,02 | 16,74 | 16,82 | 16,80 | 144.900 |
30 abr 2024 | 17,15 | 17,15 | 16,72 | 16,86 | 16,84 | 190.400 |
29 abr 2024 | 17,20 | 17,57 | 17,14 | 17,15 | 17,13 | 183.400 |
26 abr 2024 | 17,08 | 17,40 | 16,90 | 17,21 | 17,19 | 179.800 |
25 abr 2024 | 16,92 | 17,05 | 16,69 | 16,92 | 16,90 | 123.200 |
24 abr 2024 | 16,54 | 17,06 | 16,39 | 17,04 | 17,02 | 191.400 |
23 abr 2024 | 16,81 | 17,00 | 16,46 | 16,61 | 16,59 | 218.500 |
22 abr 2024 | 16,18 | 16,98 | 16,15 | 16,91 | 16,89 | 343.600 |
19 abr 2024 | 15,48 | 16,41 | 15,48 | 16,24 | 16,22 | 233.800 |
18 abr 2024 | 15,39 | 15,62 | 15,33 | 15,54 | 15,52 | 165.200 |
17 abr 2024 | 15,25 | 15,61 | 15,25 | 15,36 | 15,34 | 126.100 |
16 abr 2024 | 15,12 | 15,35 | 14,98 | 15,14 | 15,12 | 228.700 |
15 abr 2024 | 15,32 | 15,47 | 15,14 | 15,30 | 15,28 | 220.000 |
12 abr 2024 | 15,72 | 15,99 | 15,21 | 15,29 | 15,27 | 248.300 |
11 abr 2024 | 15,85 | 15,85 | 15,54 | 15,69 | 15,67 | 179.500 |
10 abr 2024 | 15,54 | 15,90 | 15,46 | 15,80 | 15,78 | 229.200 |
09 abr 2024 | 15,80 | 15,99 | 15,60 | 15,86 | 15,84 | 178.200 |
08 abr 2024 | 15,46 | 15,78 | 15,46 | 15,60 | 15,58 | 230.500 |
05 abr 2024 | 15,07 | 15,61 | 14,94 | 15,37 | 15,35 | 154.600 |
04 abr 2024 | 15,96 | 15,99 | 15,16 | 15,17 | 15,15 | 184.000 |
03 abr 2024 | 15,14 | 15,84 | 15,11 | 15,84 | 15,82 | 203.400 |
02 abr 2024 | 15,72 | 15,76 | 15,19 | 15,20 | 15,18 | 221.300 |
01 abr 2024 | 16,11 | 16,16 | 15,85 | 15,86 | 15,84 | 118.500 |
28 mar 2024 | 15,84 | 16,16 | 15,74 | 16,02 | 16,00 | 292.600 |
27 mar 2024 | 15,59 | 15,91 | 15,57 | 15,75 | 15,73 | 146.100 |
26 mar 2024 | 16,04 | 16,06 | 15,57 | 15,57 | 15,55 | 136.900 |
25 mar 2024 | 15,91 | 16,15 | 15,65 | 15,96 | 15,94 | 294.300 |
22 mar 2024 | 16,25 | 16,30 | 15,81 | 15,86 | 15,84 | 112.200 |
21 mar 2024 | 16,03 | 16,43 | 16,03 | 16,19 | 16,17 | 149.600 |
20 mar 2024 | 15,79 | 16,20 | 15,76 | 16,05 | 16,03 | 185.300 |
19 mar 2024 | 15,78 | 16,11 | 15,78 | 15,90 | 15,88 | 114.300 |
18 mar 2024 | 15,96 | 16,13 | 15,86 | 15,86 | 15,84 | 158.100 |
15 mar 2024 | 15,63 | 16,07 | 15,63 | 15,91 | 15,89 | 297.500 |
14 mar 2024 | 15,92 | 15,95 | 15,64 | 15,70 | 15,68 | 156.200 |
13 mar 2024 | 15,98 | 16,22 | 15,84 | 15,97 | 15,95 | 184.600 |
12 mar 2024 | 15,90 | 16,13 | 15,77 | 15,94 | 15,92 | 188.000 |
12 mar 2024 | 0.025 Dividendo | |||||
11 mar 2024 | 15,97 | 16,25 | 15,70 | 15,95 | 15,90 | 243.800 |
08 mar 2024 | 16,21 | 17,02 | 16,11 | 16,11 | 16,06 | 306.000 |
07 mar 2024 | 15,59 | 16,26 | 15,59 | 16,23 | 16,18 | 285.700 |
06 mar 2024 | 15,35 | 15,55 | 15,05 | 15,50 | 15,45 | 311.000 |
05 mar 2024 | 14,93 | 15,79 | 14,88 | 15,18 | 15,14 | 267.000 |
04 mar 2024 | 15,51 | 15,69 | 14,99 | 14,99 | 14,95 | 248.100 |
01 mar 2024 | 15,78 | 15,78 | 15,15 | 15,58 | 15,53 | 336.500 |
29 feb 2024 | 13,86 | 15,89 | 13,80 | 15,70 | 15,65 | 669.100 |
28 feb 2024 | 14,02 | 14,20 | 13,86 | 13,89 | 13,85 | 172.300 |
27 feb 2024 | 14,37 | 14,58 | 14,07 | 14,18 | 14,14 | 145.000 |
26 feb 2024 | 13,95 | 14,35 | 13,92 | 14,26 | 14,22 | 322.900 |
23 feb 2024 | 13,50 | 13,79 | 13,39 | 13,77 | 13,73 | 152.300 |
22 feb 2024 | 13,83 | 13,94 | 13,52 | 13,63 | 13,59 | 205.700 |
21 feb 2024 | 13,67 | 14,02 | 13,55 | 13,83 | 13,79 | 335.400 |
20 feb 2024 | 13,63 | 13,76 | 13,50 | 13,68 | 13,64 | 180.500 |
16 feb 2024 | 14,00 | 14,04 | 13,58 | 13,60 | 13,56 | 122.200 |
15 feb 2024 | 13,69 | 14,15 | 13,67 | 14,03 | 13,99 | 398.500 |
14 feb 2024 | 13,85 | 13,88 | 13,38 | 13,56 | 13,52 | 165.200 |
13 feb 2024 | 14,04 | 14,16 | 13,53 | 13,64 | 13,60 | 235.200 |
12 feb 2024 | 13,97 | 14,46 | 13,97 | 14,34 | 14,30 | 289.000 |
09 feb 2024 | 13,92 | 14,06 | 13,84 | 13,94 | 13,90 | 146.000 |
08 feb 2024 | 14,15 | 14,25 | 13,79 | 13,98 | 13,94 | 160.400 |
07 feb 2024 | 14,27 | 14,27 | 13,84 | 14,11 | 14,07 | 217.800 |
06 feb 2024 | 14,40 | 14,52 | 14,08 | 14,16 | 14,12 | 205.300 |
05 feb 2024 | 14,61 | 14,61 | 14,20 | 14,30 | 14,26 | 429.700 |
02 feb 2024 | 15,33 | 15,33 | 14,79 | 14,86 | 14,82 | 126.400 |
01 feb 2024 | 15,44 | 15,60 | 15,21 | 15,41 | 15,36 | 148.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |