Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16,32 | 16,45 | 16,34 | 16,43 | 16,43 | 43.428 |
02 may 2024 | 16,26 | 16,30 | 16,23 | 16,28 | 16,28 | 18.800 |
01 may 2024 | 16,24 | 16,31 | 16,20 | 16,29 | 16,29 | 52.200 |
30 abr 2024 | 16,27 | 16,30 | 16,23 | 16,25 | 16,25 | 33.800 |
29 abr 2024 | 16,29 | 16,32 | 16,28 | 16,30 | 16,30 | 23.000 |
26 abr 2024 | 16,29 | 16,42 | 16,26 | 16,28 | 16,28 | 27.300 |
25 abr 2024 | 16,30 | 16,39 | 16,26 | 16,29 | 16,29 | 20.300 |
24 abr 2024 | 16,35 | 16,42 | 16,32 | 16,42 | 16,42 | 31.600 |
23 abr 2024 | 16,26 | 16,41 | 16,23 | 16,39 | 16,39 | 25.700 |
22 abr 2024 | 16,24 | 16,34 | 16,24 | 16,30 | 16,30 | 16.100 |
22 abr 2024 | 0.063 Dividendo | |||||
19 abr 2024 | 16,32 | 16,40 | 16,31 | 16,34 | 16,28 | 13.100 |
18 abr 2024 | 16,31 | 16,37 | 16,27 | 16,32 | 16,26 | 18.000 |
17 abr 2024 | 16,30 | 16,37 | 16,30 | 16,37 | 16,31 | 14.700 |
16 abr 2024 | 16,25 | 16,35 | 16,25 | 16,30 | 16,24 | 16.000 |
15 abr 2024 | 16,35 | 16,38 | 16,28 | 16,28 | 16,22 | 36.700 |
12 abr 2024 | 16,35 | 16,42 | 16,35 | 16,40 | 16,34 | 16.300 |
11 abr 2024 | 16,40 | 16,40 | 16,32 | 16,40 | 16,34 | 20.600 |
10 abr 2024 | 16,40 | 16,44 | 16,32 | 16,33 | 16,27 | 25.900 |
09 abr 2024 | 16,50 | 16,53 | 16,45 | 16,51 | 16,45 | 21.600 |
08 abr 2024 | 16,43 | 16,50 | 16,43 | 16,45 | 16,39 | 9100 |
05 abr 2024 | 16,39 | 16,46 | 16,39 | 16,43 | 16,37 | 32.100 |
04 abr 2024 | 16,45 | 16,51 | 16,41 | 16,47 | 16,41 | 44.000 |
03 abr 2024 | 16,34 | 16,44 | 16,34 | 16,43 | 16,37 | 39.600 |
02 abr 2024 | 16,51 | 16,54 | 16,38 | 16,46 | 16,40 | 43.200 |
01 abr 2024 | 16,57 | 16,66 | 16,52 | 16,54 | 16,48 | 23.700 |
28 mar 2024 | 16,68 | 16,68 | 16,59 | 16,59 | 16,53 | 31.000 |
27 mar 2024 | 16,65 | 16,69 | 16,61 | 16,65 | 16,59 | 28.700 |
26 mar 2024 | 16,70 | 16,70 | 16,62 | 16,64 | 16,58 | 32.300 |
25 mar 2024 | 16,65 | 16,68 | 16,62 | 16,64 | 16,58 | 36.000 |
22 mar 2024 | 16,69 | 16,72 | 16,64 | 16,65 | 16,59 | 36.400 |
21 mar 2024 | 16,62 | 16,70 | 16,60 | 16,63 | 16,57 | 89.200 |
20 mar 2024 | 16,58 | 16,63 | 16,56 | 16,57 | 16,51 | 32.500 |
20 mar 2024 | 0.063 Dividendo | |||||
19 mar 2024 | 16,75 | 16,75 | 16,65 | 16,66 | 16,53 | 37.800 |
18 mar 2024 | 16,69 | 16,71 | 16,59 | 16,68 | 16,55 | 40.400 |
15 mar 2024 | 16,54 | 16,60 | 16,53 | 16,60 | 16,47 | 29.600 |
14 mar 2024 | 16,70 | 16,80 | 16,54 | 16,58 | 16,45 | 44.500 |
13 mar 2024 | 16,69 | 16,72 | 16,67 | 16,72 | 16,59 | 20.900 |
12 mar 2024 | 16,69 | 16,75 | 16,65 | 16,68 | 16,55 | 29.000 |
11 mar 2024 | 16,66 | 16,70 | 16,64 | 16,66 | 16,53 | 37.700 |
08 mar 2024 | 16,65 | 16,67 | 16,60 | 16,65 | 16,52 | 52.600 |
07 mar 2024 | 16,71 | 16,71 | 16,61 | 16,63 | 16,50 | 46.100 |
06 mar 2024 | 16,63 | 16,68 | 16,59 | 16,63 | 16,50 | 32.100 |
05 mar 2024 | 16,68 | 16,76 | 16,59 | 16,63 | 16,50 | 137.500 |
04 mar 2024 | 16,86 | 16,86 | 16,59 | 16,62 | 16,49 | 76.200 |
01 mar 2024 | 16,71 | 16,77 | 16,69 | 16,75 | 16,62 | 65.200 |
29 feb 2024 | 16,76 | 16,76 | 16,68 | 16,72 | 16,59 | 82.600 |
28 feb 2024 | 16,71 | 16,74 | 16,58 | 16,70 | 16,57 | 66.500 |
27 feb 2024 | 16,86 | 16,94 | 16,69 | 16,70 | 16,57 | 64.500 |
26 feb 2024 | 17,05 | 17,05 | 16,83 | 16,86 | 16,73 | 34.200 |
23 feb 2024 | 17,09 | 17,09 | 16,97 | 16,98 | 16,85 | 20.100 |
22 feb 2024 | 17,06 | 17,12 | 16,95 | 16,99 | 16,86 | 29.600 |
21 feb 2024 | 17,10 | 17,10 | 16,84 | 17,06 | 16,93 | 18.900 |
21 feb 2024 | 0.063 Dividendo | |||||
20 feb 2024 | 17,14 | 17,14 | 17,05 | 17,07 | 16,88 | 12.900 |
16 feb 2024 | 17,18 | 17,19 | 17,03 | 17,06 | 16,87 | 30.400 |
15 feb 2024 | 17,07 | 17,14 | 17,05 | 17,14 | 16,95 | 18.500 |
14 feb 2024 | 16,99 | 17,12 | 16,96 | 17,00 | 16,81 | 39.900 |
13 feb 2024 | 16,92 | 17,06 | 16,92 | 16,92 | 16,73 | 16.900 |
12 feb 2024 | 17,12 | 17,12 | 17,01 | 17,10 | 16,91 | 14.400 |
09 feb 2024 | 16,92 | 17,12 | 16,91 | 17,00 | 16,81 | 15.200 |
08 feb 2024 | 17,06 | 17,06 | 16,91 | 16,92 | 16,73 | 22.200 |
07 feb 2024 | 16,90 | 17,06 | 16,85 | 16,98 | 16,79 | 42.900 |
06 feb 2024 | 16,82 | 16,98 | 16,79 | 16,98 | 16,79 | 10.700 |
05 feb 2024 | 16,65 | 17,01 | 16,65 | 16,85 | 16,66 | 27.900 |
02 feb 2024 | 16,82 | 16,82 | 16,75 | 16,79 | 16,60 | 26.400 |
01 feb 2024 | 16,84 | 17,02 | 16,84 | 16,95 | 16,76 | 24.000 |
31 ene 2024 | 16,72 | 16,90 | 16,72 | 16,81 | 16,62 | 32.900 |
30 ene 2024 | 16,69 | 16,86 | 16,65 | 16,72 | 16,53 | 33.100 |
29 ene 2024 | 16,64 | 16,75 | 16,64 | 16,70 | 16,51 | 45.500 |
26 ene 2024 | 16,66 | 16,81 | 16,58 | 16,64 | 16,45 | 39.500 |
25 ene 2024 | 16,65 | 16,95 | 16,61 | 16,78 | 16,59 | 50.100 |
24 ene 2024 | 16,67 | 16,76 | 16,58 | 16,65 | 16,46 | 45.900 |
23 ene 2024 | 16,61 | 16,74 | 16,61 | 16,67 | 16,48 | 19.900 |
22 ene 2024 | 16,50 | 16,73 | 16,50 | 16,66 | 16,47 | 29.300 |
22 ene 2024 | 0.063 Dividendo | |||||
19 ene 2024 | 16,46 | 16,58 | 16,42 | 16,48 | 16,23 | 28.100 |
18 ene 2024 | 16,55 | 16,81 | 16,46 | 16,49 | 16,24 | 29.400 |
17 ene 2024 | 16,60 | 16,78 | 16,52 | 16,52 | 16,27 | 42.000 |
16 ene 2024 | 16,81 | 16,82 | 16,62 | 16,63 | 16,38 | 14.100 |
12 ene 2024 | 16,82 | 16,82 | 16,72 | 16,74 | 16,49 | 17.400 |
11 ene 2024 | 16,76 | 16,78 | 16,72 | 16,75 | 16,50 | 23.400 |
10 ene 2024 | 16,83 | 16,85 | 16,72 | 16,75 | 16,50 | 36.300 |
09 ene 2024 | 16,95 | 16,95 | 16,75 | 16,76 | 16,51 | 30.400 |
08 ene 2024 | 16,90 | 16,93 | 16,84 | 16,90 | 16,65 | 22.800 |
05 ene 2024 | 16,77 | 16,84 | 16,72 | 16,75 | 16,50 | 22.900 |
04 ene 2024 | 16,85 | 16,95 | 16,73 | 16,79 | 16,54 | 54.400 |
03 ene 2024 | 16,96 | 17,06 | 16,82 | 17,00 | 16,74 | 40.700 |
02 ene 2024 | 16,96 | 17,10 | 16,93 | 17,05 | 16,79 | 22.300 |
29 dic 2023 | 16,97 | 17,06 | 16,82 | 16,92 | 16,67 | 80.800 |
28 dic 2023 | 16,88 | 16,94 | 16,72 | 16,87 | 16,62 | 63.200 |
27 dic 2023 | 16,96 | 17,09 | 16,94 | 17,05 | 16,79 | 63.100 |
26 dic 2023 | 16,92 | 17,12 | 16,72 | 16,82 | 16,57 | 49.400 |
22 dic 2023 | 16,95 | 17,14 | 16,80 | 16,86 | 16,61 | 46.500 |
21 dic 2023 | 16,84 | 16,93 | 16,69 | 16,87 | 16,62 | 61.900 |
21 dic 2023 | 0.063 Dividendo | |||||
20 dic 2023 | 16,95 | 16,95 | 16,64 | 16,74 | 16,43 | 92.500 |
19 dic 2023 | 16,72 | 16,81 | 16,70 | 16,75 | 16,44 | 59.200 |
18 dic 2023 | 16,72 | 16,72 | 16,61 | 16,65 | 16,34 | 66.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |