Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 15,60 | 15,66 | 15,57 | 15,65 | 15,65 | 2.190.000 |
26 mar 2024 | 15,72 | 15,75 | 15,67 | 15,67 | 15,67 | 2.170.300 |
25 mar 2024 | 15,73 | 15,79 | 15,67 | 15,75 | 15,75 | 2.788.200 |
22 mar 2024 | 15,89 | 15,90 | 15,82 | 15,86 | 15,86 | 2.751.700 |
21 mar 2024 | 16,15 | 16,17 | 16,08 | 16,12 | 16,12 | 2.684.400 |
20 mar 2024 | 15,95 | 16,05 | 15,89 | 16,04 | 16,04 | 2.600.200 |
19 mar 2024 | 16,01 | 16,11 | 15,95 | 16,07 | 16,07 | 1.873.900 |
18 mar 2024 | 16,21 | 16,21 | 16,12 | 16,15 | 16,15 | 2.392.900 |
15 mar 2024 | 16,46 | 16,50 | 16,38 | 16,39 | 16,39 | 2.419.200 |
14 mar 2024 | 16,61 | 16,62 | 16,48 | 16,53 | 16,53 | 2.731.500 |
13 mar 2024 | 16,90 | 16,93 | 16,84 | 16,84 | 16,84 | 1.730.400 |
12 mar 2024 | 16,75 | 16,79 | 16,70 | 16,79 | 16,79 | 3.659.600 |
11 mar 2024 | 16,36 | 16,54 | 16,36 | 16,50 | 16,50 | 2.519.600 |
08 mar 2024 | 16,20 | 16,22 | 16,10 | 16,19 | 16,19 | 3.206.900 |
07 mar 2024 | 16,06 | 16,13 | 16,01 | 16,13 | 16,13 | 2.575.500 |
06 mar 2024 | 16,08 | 16,14 | 16,06 | 16,08 | 16,08 | 3.689.000 |
05 mar 2024 | 16,00 | 16,01 | 15,87 | 15,91 | 15,91 | 3.505.800 |
04 mar 2024 | 16,28 | 16,32 | 16,19 | 16,23 | 16,23 | 2.378.500 |
01 mar 2024 | 16,17 | 16,26 | 16,12 | 16,26 | 16,26 | 1.902.700 |
29 feb 2024 | 16,38 | 16,40 | 16,29 | 16,33 | 16,33 | 2.614.900 |
28 feb 2024 | 16,43 | 16,43 | 16,29 | 16,32 | 16,32 | 2.120.700 |
27 feb 2024 | 16,51 | 16,54 | 16,48 | 16,53 | 16,53 | 2.714.300 |
26 feb 2024 | 16,54 | 16,59 | 16,50 | 16,53 | 16,53 | 1.921.700 |
23 feb 2024 | 16,65 | 16,67 | 16,54 | 16,61 | 16,61 | 1.843.400 |
22 feb 2024 | 16,65 | 16,69 | 16,54 | 16,66 | 16,66 | 2.472.600 |
21 feb 2024 | 16,56 | 16,64 | 16,52 | 16,62 | 16,62 | 3.065.100 |
20 feb 2024 | 16,34 | 16,37 | 16,15 | 16,18 | 16,18 | 2.160.600 |
16 feb 2024 | 16,34 | 16,42 | 16,33 | 16,33 | 16,33 | 2.434.900 |
15 feb 2024 | 16,11 | 16,16 | 16,08 | 16,15 | 16,15 | 1.790.700 |
14 feb 2024 | 16,08 | 16,11 | 15,97 | 16,06 | 16,06 | 3.197.400 |
13 feb 2024 | 16,02 | 16,20 | 15,86 | 15,92 | 15,92 | 4.944.400 |
12 feb 2024 | 16,13 | 16,41 | 16,07 | 16,20 | 16,20 | 5.247.200 |
09 feb 2024 | 15,96 | 16,04 | 15,83 | 16,03 | 16,03 | 2.210.900 |
08 feb 2024 | 16,03 | 16,03 | 15,93 | 15,96 | 15,96 | 2.836.100 |
07 feb 2024 | 16,12 | 16,21 | 16,07 | 16,13 | 16,13 | 2.029.700 |
06 feb 2024 | 16,02 | 16,20 | 16,01 | 16,18 | 16,18 | 3.405.700 |
05 feb 2024 | 15,66 | 15,76 | 15,62 | 15,69 | 15,69 | 2.832.500 |
02 feb 2024 | 15,59 | 15,65 | 15,52 | 15,62 | 15,62 | 2.393.200 |
01 feb 2024 | 15,79 | 15,89 | 15,78 | 15,87 | 15,87 | 2.328.300 |
31 ene 2024 | 15,68 | 15,81 | 15,61 | 15,68 | 15,68 | 2.721.000 |
30 ene 2024 | 15,80 | 15,86 | 15,72 | 15,83 | 15,83 | 2.598.000 |
29 ene 2024 | 16,23 | 16,23 | 16,00 | 16,16 | 16,16 | 3.076.000 |
26 ene 2024 | 16,25 | 16,33 | 16,23 | 16,26 | 16,26 | 2.351.100 |
25 ene 2024 | 16,26 | 16,32 | 16,07 | 16,15 | 16,15 | 3.656.900 |
24 ene 2024 | 16,29 | 16,29 | 16,15 | 16,16 | 16,16 | 4.531.000 |
23 ene 2024 | 15,67 | 15,82 | 15,65 | 15,80 | 15,80 | 5.554.800 |
22 ene 2024 | 15,30 | 15,39 | 15,26 | 15,36 | 15,36 | 3.209.900 |
19 ene 2024 | 15,61 | 15,80 | 15,56 | 15,76 | 15,76 | 4.307.700 |
18 ene 2024 | 15,67 | 15,68 | 15,57 | 15,64 | 15,64 | 2.949.600 |
17 ene 2024 | 15,51 | 15,59 | 15,46 | 15,55 | 15,55 | 5.051.600 |
16 ene 2024 | 16,20 | 16,20 | 15,99 | 16,01 | 16,01 | 3.404.600 |
12 ene 2024 | 16,51 | 16,61 | 16,50 | 16,51 | 16,51 | 2.459.800 |
11 ene 2024 | 16,42 | 16,47 | 16,33 | 16,43 | 16,43 | 2.410.700 |
10 ene 2024 | 16,31 | 16,39 | 16,29 | 16,34 | 16,34 | 1.412.000 |
09 ene 2024 | 16,35 | 16,38 | 16,30 | 16,36 | 16,36 | 1.796.100 |
08 ene 2024 | 16,44 | 16,59 | 16,40 | 16,57 | 16,57 | 2.798.400 |
05 ene 2024 | 16,75 | 16,84 | 16,65 | 16,67 | 16,67 | 5.514.600 |
04 ene 2024 | 16,75 | 16,75 | 16,64 | 16,66 | 16,66 | 2.183.700 |
03 ene 2024 | 16,78 | 16,93 | 16,74 | 16,89 | 16,89 | 2.575.000 |
02 ene 2024 | 16,95 | 16,99 | 16,88 | 16,93 | 16,93 | 3.356.300 |
29 dic 2023 | 17,27 | 17,42 | 17,27 | 17,37 | 17,37 | 3.371.500 |
28 dic 2023 | 17,25 | 17,38 | 17,25 | 17,35 | 17,35 | 2.247.900 |
27 dic 2023 | 17,05 | 17,12 | 16,98 | 17,12 | 17,12 | 3.185.000 |
26 dic 2023 | 16,99 | 17,07 | 16,96 | 17,01 | 17,01 | 4.235.800 |
22 dic 2023 | 17,00 | 17,05 | 16,90 | 16,97 | 16,97 | 2.675.600 |
21 dic 2023 | 16,85 | 17,04 | 16,84 | 17,03 | 17,03 | 3.603.500 |
20 dic 2023 | 16,81 | 16,81 | 16,55 | 16,56 | 16,56 | 4.324.200 |
20 dic 2023 | 0.43 Dividendo | |||||
19 dic 2023 | 17,25 | 17,40 | 17,25 | 17,36 | 16,93 | 2.535.000 |
18 dic 2023 | 17,33 | 17,33 | 17,17 | 17,23 | 16,80 | 2.870.600 |
15 dic 2023 | 17,37 | 17,42 | 17,24 | 17,27 | 16,84 | 4.145.400 |
14 dic 2023 | 16,96 | 17,17 | 16,96 | 17,12 | 16,70 | 3.262.100 |
13 dic 2023 | 16,46 | 16,64 | 16,35 | 16,64 | 16,23 | 2.579.100 |
12 dic 2023 | 16,46 | 16,56 | 16,36 | 16,52 | 16,11 | 1.929.400 |
11 dic 2023 | 16,44 | 16,55 | 16,42 | 16,55 | 16,14 | 1.544.000 |
08 dic 2023 | 16,40 | 16,49 | 16,36 | 16,46 | 16,05 | 1.820.300 |
07 dic 2023 | 16,43 | 16,46 | 16,37 | 16,45 | 16,04 | 1.824.800 |
06 dic 2023 | 16,52 | 16,56 | 16,38 | 16,41 | 16,00 | 1.945.600 |
05 dic 2023 | 16,33 | 16,34 | 16,26 | 16,33 | 15,93 | 2.648.300 |
04 dic 2023 | 16,70 | 16,76 | 16,63 | 16,70 | 16,29 | 1.903.400 |
01 dic 2023 | 16,68 | 16,87 | 16,64 | 16,86 | 16,44 | 2.604.400 |
30 nov 2023 | 16,81 | 16,83 | 16,68 | 16,81 | 16,39 | 2.254.300 |
29 nov 2023 | 16,97 | 17,05 | 16,94 | 16,97 | 16,55 | 1.871.800 |
28 nov 2023 | 17,29 | 17,32 | 17,20 | 17,30 | 16,87 | 1.968.100 |
27 nov 2023 | 17,39 | 17,45 | 17,36 | 17,41 | 16,98 | 1.884.000 |
24 nov 2023 | 17,55 | 17,64 | 17,55 | 17,63 | 17,19 | 1.107.300 |
22 nov 2023 | 17,74 | 17,77 | 17,67 | 17,71 | 17,27 | 1.922.700 |
21 nov 2023 | 17,74 | 17,76 | 17,60 | 17,67 | 17,23 | 2.784.900 |
20 nov 2023 | 17,79 | 17,93 | 17,74 | 17,86 | 17,42 | 1.321.800 |
17 nov 2023 | 17,59 | 17,70 | 17,56 | 17,63 | 17,19 | 2.048.100 |
16 nov 2023 | 17,53 | 17,67 | 17,45 | 17,55 | 17,12 | 3.094.100 |
15 nov 2023 | 17,87 | 17,99 | 17,83 | 17,90 | 17,46 | 4.283.700 |
14 nov 2023 | 17,42 | 17,60 | 17,42 | 17,55 | 17,12 | 3.738.700 |
13 nov 2023 | 17,09 | 17,27 | 17,07 | 17,18 | 16,75 | 1.897.900 |
10 nov 2023 | 16,90 | 16,97 | 16,81 | 16,96 | 16,54 | 1.417.400 |
09 nov 2023 | 17,15 | 17,18 | 17,00 | 17,03 | 16,61 | 3.676.900 |
08 nov 2023 | 17,19 | 17,20 | 17,12 | 17,14 | 16,72 | 2.992.400 |
07 nov 2023 | 17,30 | 17,36 | 17,22 | 17,34 | 16,91 | 2.056.300 |
06 nov 2023 | 17,62 | 17,68 | 17,54 | 17,60 | 17,16 | 1.574.700 |
03 nov 2023 | 17,45 | 17,57 | 17,45 | 17,54 | 17,11 | 2.252.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |