Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 17,16 | 17,20 | 17,07 | 17,11 | 17,11 | 13.636 |
02 may 2024 | 17,08 | 17,10 | 17,01 | 17,05 | 17,05 | 45.630 |
30 abr 2024 | 17,13 | 17,13 | 16,96 | 17,02 | 17,02 | 13.679 |
29 abr 2024 | 17,11 | 17,12 | 17,06 | 17,09 | 17,09 | 18.292 |
26 abr 2024 | 16,98 | 17,04 | 16,95 | 17,00 | 17,00 | 11.315 |
25 abr 2024 | 16,96 | 16,96 | 16,75 | 16,83 | 16,83 | 12.005 |
24 abr 2024 | 17,07 | 17,07 | 16,87 | 16,90 | 16,90 | 10.780 |
23 abr 2024 | 16,95 | 17,05 | 16,91 | 17,04 | 17,04 | 12.793 |
22 abr 2024 | 16,88 | 16,91 | 16,78 | 16,88 | 16,88 | 21.968 |
19 abr 2024 | 16,64 | 16,77 | 16,58 | 16,75 | 16,75 | 11.503 |
18 abr 2024 | 16,73 | 16,76 | 16,66 | 16,72 | 16,72 | 19.488 |
17 abr 2024 | 16,58 | 16,74 | 16,58 | 16,61 | 16,61 | 16.182 |
16 abr 2024 | 16,66 | 16,67 | 16,49 | 16,55 | 16,55 | 28.770 |
15 abr 2024 | 16,97 | 17,01 | 16,88 | 16,90 | 16,90 | 15.308 |
15 abr 2024 | 0.051571 Dividendo | |||||
12 abr 2024 | 16,98 | 17,07 | 16,89 | 16,93 | 16,88 | 27.300 |
11 abr 2024 | 16,99 | 17,06 | 16,81 | 16,86 | 16,81 | 14.479 |
10 abr 2024 | 17,14 | 17,16 | 16,92 | 17,01 | 16,96 | 9462 |
09 abr 2024 | 17,05 | 17,11 | 16,98 | 16,99 | 16,94 | 9479 |
08 abr 2024 | 16,98 | 17,09 | 16,98 | 17,06 | 17,00 | 16.072 |
05 abr 2024 | 16,94 | 16,95 | 16,90 | 16,94 | 16,89 | 6036 |
04 abr 2024 | 16,96 | 17,10 | 16,96 | 17,08 | 17,03 | 23.392 |
03 abr 2024 | 16,77 | 16,92 | 16,77 | 16,92 | 16,87 | 55.425 |
02 abr 2024 | 16,85 | 16,88 | 16,70 | 16,73 | 16,68 | 28.511 |
28 mar 2024 | 16,67 | 16,77 | 16,66 | 16,76 | 16,71 | 31.181 |
27 mar 2024 | 16,56 | 16,62 | 16,51 | 16,60 | 16,55 | 14.013 |
26 mar 2024 | 16,42 | 16,54 | 16,39 | 16,54 | 16,49 | 27.680 |
25 mar 2024 | 16,33 | 16,39 | 16,31 | 16,38 | 16,33 | 20.310 |
22 mar 2024 | 16,28 | 16,36 | 16,28 | 16,32 | 16,27 | 10.275 |
21 mar 2024 | 16,35 | 16,36 | 16,26 | 16,28 | 16,23 | 8055 |
20 mar 2024 | 16,16 | 16,21 | 16,13 | 16,20 | 16,15 | 9423 |
19 mar 2024 | 16,10 | 16,18 | 16,10 | 16,18 | 16,13 | 5117 |
18 mar 2024 | 16,11 | 16,12 | 16,07 | 16,10 | 16,05 | 10.317 |
15 mar 2024 | 16,06 | 16,12 | 16,03 | 16,08 | 16,03 | 10.712 |
14 mar 2024 | 16,09 | 16,17 | 16,01 | 16,05 | 16,00 | 37.757 |
13 mar 2024 | 16,05 | 16,09 | 16,00 | 16,06 | 16,01 | 6602 |
12 mar 2024 | 15,98 | 16,03 | 15,97 | 16,01 | 15,96 | 31.455 |
11 mar 2024 | 15,90 | 15,93 | 15,86 | 15,93 | 15,88 | 14.384 |
08 mar 2024 | 15,90 | 15,98 | 15,89 | 15,97 | 15,92 | 18.176 |
07 mar 2024 | 15,74 | 15,92 | 15,74 | 15,86 | 15,81 | 18.637 |
06 mar 2024 | 15,67 | 15,78 | 15,67 | 15,75 | 15,70 | 14.501 |
05 mar 2024 | 15,61 | 15,71 | 15,57 | 15,71 | 15,66 | 9524 |
04 mar 2024 | 15,74 | 15,74 | 15,61 | 15,66 | 15,62 | 69.403 |
01 mar 2024 | 15,73 | 15,79 | 15,69 | 15,74 | 15,69 | 62.483 |
29 feb 2024 | 15,71 | 15,75 | 15,68 | 15,69 | 15,64 | 8151 |
28 feb 2024 | 15,71 | 15,71 | 15,59 | 15,61 | 15,57 | 4125 |
27 feb 2024 | 15,70 | 15,73 | 15,67 | 15,73 | 15,68 | 13.317 |
26 feb 2024 | 15,78 | 15,78 | 15,68 | 15,68 | 15,63 | 25.223 |
23 feb 2024 | 15,84 | 15,84 | 15,72 | 15,79 | 15,74 | 58.601 |
22 feb 2024 | 15,88 | 15,91 | 15,81 | 15,82 | 15,77 | 33.682 |
21 feb 2024 | 15,73 | 15,78 | 15,68 | 15,76 | 15,71 | 10.597 |
20 feb 2024 | 15,75 | 15,79 | 15,71 | 15,76 | 15,71 | 18.382 |
19 feb 2024 | 15,78 | 15,80 | 15,74 | 15,78 | 15,73 | 9330 |
16 feb 2024 | 15,83 | 15,84 | 15,73 | 15,77 | 15,73 | 11.948 |
15 feb 2024 | 15,73 | 15,74 | 15,64 | 15,73 | 15,68 | 17.451 |
14 feb 2024 | 15,68 | 15,76 | 15,65 | 15,69 | 15,64 | 25.809 |
13 feb 2024 | 15,83 | 15,84 | 15,60 | 15,64 | 15,59 | 21.236 |
12 feb 2024 | 15,65 | 15,82 | 15,65 | 15,81 | 15,76 | 23.546 |
09 feb 2024 | 15,76 | 15,76 | 15,60 | 15,62 | 15,57 | 44.663 |
08 feb 2024 | 15,85 | 15,87 | 15,71 | 15,71 | 15,66 | 26.621 |
07 feb 2024 | 16,11 | 16,11 | 15,95 | 15,95 | 15,90 | 26.022 |
06 feb 2024 | 16,10 | 16,11 | 16,00 | 16,09 | 16,04 | 21.266 |
05 feb 2024 | 16,18 | 16,20 | 16,02 | 16,03 | 15,98 | 28.098 |
02 feb 2024 | 16,27 | 16,31 | 16,16 | 16,16 | 16,11 | 66.285 |
01 feb 2024 | 16,22 | 16,34 | 16,18 | 16,19 | 16,14 | 34.730 |
31 ene 2024 | 16,33 | 16,36 | 16,27 | 16,34 | 16,29 | 10.207 |
30 ene 2024 | 16,32 | 16,34 | 16,24 | 16,26 | 16,21 | 16.515 |
29 ene 2024 | 16,40 | 16,40 | 16,26 | 16,28 | 16,23 | 25.038 |
26 ene 2024 | 16,29 | 16,40 | 16,28 | 16,37 | 16,32 | 6526 |
25 ene 2024 | 16,26 | 16,28 | 16,20 | 16,28 | 16,23 | 13.488 |
24 ene 2024 | 16,35 | 16,35 | 16,28 | 16,35 | 16,30 | 23.825 |
23 ene 2024 | 16,34 | 16,34 | 16,21 | 16,21 | 16,16 | 6428 |
22 ene 2024 | 16,26 | 16,28 | 16,21 | 16,25 | 16,20 | 32.150 |
19 ene 2024 | 16,29 | 16,31 | 16,13 | 16,13 | 16,08 | 11.412 |
18 ene 2024 | 16,19 | 16,24 | 16,16 | 16,21 | 16,16 | 29.456 |
17 ene 2024 | 16,22 | 16,22 | 16,11 | 16,18 | 16,13 | 14.776 |
16 ene 2024 | 16,34 | 16,47 | 16,34 | 16,41 | 16,36 | 18.157 |
16 ene 2024 | 0.136679 Dividendo | |||||
15 ene 2024 | 16,71 | 16,71 | 16,57 | 16,61 | 16,43 | 16.780 |
12 ene 2024 | 16,68 | 16,74 | 16,63 | 16,64 | 16,45 | 41.413 |
11 ene 2024 | 16,81 | 16,81 | 16,54 | 16,54 | 16,36 | 11.725 |
10 ene 2024 | 16,76 | 16,80 | 16,72 | 16,72 | 16,53 | 5267 |
09 ene 2024 | 16,90 | 16,90 | 16,75 | 16,79 | 16,60 | 13.346 |
08 ene 2024 | 16,91 | 16,91 | 16,75 | 16,87 | 16,68 | 9750 |
05 ene 2024 | 16,88 | 16,93 | 16,75 | 16,88 | 16,69 | 25.162 |
04 ene 2024 | 16,82 | 16,95 | 16,82 | 16,94 | 16,75 | 2267 |
03 ene 2024 | 16,93 | 16,94 | 16,70 | 16,74 | 16,55 | 10.055 |
02 ene 2024 | 16,94 | 16,98 | 16,76 | 16,85 | 16,66 | 29.220 |
29 dic 2023 | 16,81 | 16,83 | 16,78 | 16,81 | 16,62 | 6135 |
28 dic 2023 | 16,88 | 16,90 | 16,75 | 16,75 | 16,56 | 18.378 |
27 dic 2023 | 16,73 | 16,85 | 16,72 | 16,84 | 16,65 | 37.430 |
22 dic 2023 | 16,71 | 16,83 | 16,71 | 16,79 | 16,61 | 15.404 |
21 dic 2023 | 16,67 | 16,71 | 16,63 | 16,71 | 16,52 | 9249 |
20 dic 2023 | 16,83 | 16,83 | 16,68 | 16,74 | 16,55 | 14.204 |
19 dic 2023 | 16,66 | 16,69 | 16,64 | 16,67 | 16,48 | 29.801 |
18 dic 2023 | 16,68 | 16,73 | 16,63 | 16,66 | 16,47 | 11.311 |
15 dic 2023 | 16,72 | 16,78 | 16,67 | 16,72 | 16,53 | 12.461 |
14 dic 2023 | 16,67 | 16,76 | 16,61 | 16,63 | 16,44 | 33.846 |
13 dic 2023 | 16,34 | 16,38 | 16,33 | 16,34 | 16,15 | 6157 |
12 dic 2023 | 16,42 | 16,47 | 16,34 | 16,34 | 16,16 | 8316 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |