Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 14,82 | 14,82 | 14,25 | 14,61 | 14,61 | 2.529.700 |
07 may 2024 | 14,73 | 14,95 | 14,65 | 14,88 | 14,88 | 1.680.600 |
06 may 2024 | 14,66 | 14,95 | 14,51 | 14,73 | 14,73 | 2.750.100 |
03 may 2024 | 14,26 | 14,84 | 14,18 | 14,64 | 14,64 | 5.716.700 |
02 may 2024 | 14,06 | 14,30 | 13,77 | 13,81 | 13,81 | 1.839.000 |
30 abr 2024 | 14,20 | 14,24 | 13,63 | 13,77 | 13,77 | 2.158.300 |
29 abr 2024 | 13,88 | 14,38 | 13,80 | 14,24 | 14,24 | 1.793.300 |
26 abr 2024 | 13,44 | 13,95 | 13,40 | 13,95 | 13,95 | 1.763.800 |
25 abr 2024 | 13,47 | 13,52 | 13,21 | 13,30 | 13,30 | 1.815.400 |
24 abr 2024 | 13,49 | 13,58 | 13,21 | 13,57 | 13,57 | 1.451.400 |
23 abr 2024 | 13,45 | 13,73 | 13,25 | 13,49 | 13,49 | 1.304.200 |
22 abr 2024 | 13,57 | 13,70 | 13,38 | 13,57 | 13,57 | 1.191.100 |
19 abr 2024 | 13,44 | 13,79 | 13,31 | 13,58 | 13,58 | 3.132.400 |
18 abr 2024 | 13,59 | 13,82 | 13,32 | 13,39 | 13,39 | 2.565.200 |
17 abr 2024 | 14,38 | 14,54 | 13,60 | 13,60 | 13,60 | 3.896.100 |
16 abr 2024 | 13,78 | 14,48 | 13,55 | 14,23 | 14,23 | 4.136.000 |
15 abr 2024 | 14,44 | 14,44 | 13,82 | 13,82 | 13,82 | 3.348.300 |
12 abr 2024 | 15,16 | 15,26 | 14,36 | 14,40 | 14,40 | 2.885.900 |
11 abr 2024 | 14,99 | 15,31 | 14,83 | 15,28 | 15,28 | 1.808.900 |
10 abr 2024 | 15,38 | 15,38 | 14,96 | 15,00 | 15,00 | 2.405.500 |
09 abr 2024 | 15,55 | 15,70 | 15,34 | 15,49 | 15,49 | 1.532.400 |
08 abr 2024 | 15,10 | 15,41 | 14,93 | 15,41 | 15,41 | 1.972.800 |
05 abr 2024 | 15,11 | 15,20 | 14,82 | 15,09 | 15,09 | 1.954.000 |
04 abr 2024 | 15,48 | 15,83 | 14,97 | 15,13 | 15,13 | 2.207.700 |
03 abr 2024 | 16,24 | 16,24 | 15,40 | 15,40 | 15,40 | 2.712.300 |
02 abr 2024 | 16,38 | 16,42 | 16,06 | 16,23 | 16,23 | 1.133.500 |
01 abr 2024 | 16,34 | 16,62 | 16,27 | 16,47 | 16,47 | 1.227.800 |
28 mar 2024 | 16,20 | 16,45 | 16,15 | 16,30 | 16,30 | 1.255.400 |
27 mar 2024 | 16,16 | 16,33 | 15,98 | 16,22 | 16,22 | 3.162.000 |
26 mar 2024 | 16,18 | 16,40 | 15,92 | 16,04 | 16,04 | 2.178.000 |
25 mar 2024 | 16,38 | 16,50 | 16,11 | 16,19 | 16,19 | 1.590.400 |
22 mar 2024 | 16,75 | 16,89 | 16,29 | 16,38 | 16,38 | 2.218.400 |
22 mar 2024 | 0.090152 Dividendo | |||||
21 mar 2024 | 17,40 | 17,41 | 16,94 | 17,00 | 16,91 | 2.054.700 |
20 mar 2024 | 16,59 | 17,36 | 16,59 | 17,35 | 17,26 | 2.940.500 |
19 mar 2024 | 16,74 | 16,83 | 16,14 | 16,66 | 16,57 | 3.338.100 |
18 mar 2024 | 16,93 | 17,53 | 16,40 | 16,55 | 16,46 | 2.343.800 |
15 mar 2024 | 17,25 | 17,82 | 16,13 | 16,95 | 16,86 | 5.854.400 |
14 mar 2024 | 16,72 | 17,06 | 16,48 | 17,03 | 16,94 | 1.945.700 |
13 mar 2024 | 16,86 | 17,04 | 16,50 | 16,76 | 16,67 | 1.761.200 |
12 mar 2024 | 16,60 | 17,04 | 16,56 | 16,87 | 16,78 | 1.727.500 |
11 mar 2024 | 16,04 | 16,56 | 15,98 | 16,54 | 16,45 | 1.095.900 |
08 mar 2024 | 15,79 | 16,29 | 15,67 | 16,15 | 16,06 | 1.549.500 |
07 mar 2024 | 16,50 | 16,59 | 15,81 | 15,91 | 15,83 | 1.722.300 |
06 mar 2024 | 17,31 | 17,63 | 16,36 | 16,36 | 16,27 | 2.303.700 |
05 mar 2024 | 17,16 | 17,72 | 17,14 | 17,30 | 17,21 | 2.046.000 |
04 mar 2024 | 17,49 | 17,58 | 17,16 | 17,16 | 17,07 | 1.506.400 |
01 mar 2024 | 16,96 | 17,48 | 16,80 | 17,44 | 17,35 | 2.071.400 |
29 feb 2024 | 16,50 | 17,03 | 16,30 | 16,88 | 16,79 | 1.812.200 |
28 feb 2024 | 17,11 | 17,16 | 16,45 | 16,56 | 16,47 | 1.710.100 |
27 feb 2024 | 16,83 | 17,59 | 16,80 | 17,22 | 17,13 | 2.553.500 |
26 feb 2024 | 16,84 | 17,05 | 16,68 | 16,75 | 16,66 | 1.536.600 |
23 feb 2024 | 16,30 | 16,97 | 16,16 | 16,93 | 16,84 | 3.467.800 |
22 feb 2024 | 15,78 | 16,31 | 15,68 | 16,27 | 16,18 | 1.778.100 |
21 feb 2024 | 15,64 | 15,77 | 15,43 | 15,67 | 15,59 | 1.251.700 |
20 feb 2024 | 15,00 | 15,64 | 14,85 | 15,64 | 15,56 | 1.459.000 |
19 feb 2024 | 15,12 | 15,29 | 14,96 | 15,02 | 14,94 | 1.318.100 |
16 feb 2024 | 14,96 | 15,39 | 14,77 | 15,36 | 15,28 | 2.546.400 |
15 feb 2024 | 15,19 | 15,19 | 14,80 | 14,88 | 14,80 | 1.769.100 |
14 feb 2024 | 15,36 | 15,36 | 15,01 | 15,01 | 14,93 | 1.019.600 |
09 feb 2024 | 15,19 | 15,48 | 14,90 | 15,41 | 15,33 | 1.950.900 |
08 feb 2024 | 15,67 | 15,79 | 14,95 | 15,10 | 15,02 | 2.630.200 |
07 feb 2024 | 15,47 | 15,79 | 15,31 | 15,66 | 15,58 | 899.000 |
06 feb 2024 | 15,16 | 15,61 | 15,12 | 15,47 | 15,39 | 1.285.500 |
05 feb 2024 | 15,49 | 15,75 | 15,02 | 15,20 | 15,12 | 1.680.600 |
02 feb 2024 | 15,39 | 15,61 | 14,99 | 15,51 | 15,43 | 2.769.600 |
01 feb 2024 | 15,60 | 15,89 | 15,13 | 15,32 | 15,24 | 2.511.400 |
31 ene 2024 | 15,20 | 16,20 | 15,07 | 15,44 | 15,36 | 2.385.900 |
30 ene 2024 | 15,75 | 15,78 | 15,33 | 15,39 | 15,31 | 1.383.300 |
29 ene 2024 | 15,91 | 15,99 | 15,65 | 15,73 | 15,65 | 1.057.800 |
26 ene 2024 | 16,08 | 16,31 | 15,85 | 15,91 | 15,83 | 1.385.200 |
25 ene 2024 | 15,70 | 16,26 | 15,64 | 16,06 | 15,97 | 1.523.300 |
24 ene 2024 | 16,19 | 16,29 | 15,70 | 15,76 | 15,68 | 1.241.200 |
23 ene 2024 | 16,07 | 16,45 | 15,93 | 16,04 | 15,95 | 1.133.900 |
22 ene 2024 | 16,25 | 16,59 | 15,71 | 16,05 | 15,96 | 1.592.600 |
19 ene 2024 | 15,96 | 16,35 | 15,34 | 16,30 | 16,21 | 3.254.900 |
18 ene 2024 | 16,35 | 16,41 | 15,88 | 15,89 | 15,81 | 3.559.100 |
17 ene 2024 | 16,31 | 16,67 | 16,17 | 16,34 | 16,25 | 956.200 |
16 ene 2024 | 16,46 | 16,55 | 16,15 | 16,33 | 16,24 | 1.823.800 |
15 ene 2024 | 16,75 | 17,37 | 16,50 | 16,64 | 16,55 | 1.147.100 |
12 ene 2024 | 16,59 | 17,15 | 16,23 | 16,85 | 16,76 | 4.302.200 |
11 ene 2024 | 17,08 | 17,29 | 16,63 | 16,66 | 16,57 | 2.206.400 |
10 ene 2024 | 17,05 | 17,18 | 16,82 | 17,08 | 16,99 | 1.177.300 |
09 ene 2024 | 16,91 | 17,13 | 16,71 | 16,97 | 16,88 | 945.100 |
08 ene 2024 | 16,40 | 17,30 | 16,24 | 17,01 | 16,92 | 1.851.600 |
05 ene 2024 | 16,38 | 16,97 | 16,34 | 16,55 | 16,46 | 1.608.400 |
04 ene 2024 | 17,21 | 17,28 | 16,45 | 16,53 | 16,44 | 1.913.300 |
03 ene 2024 | 17,47 | 17,68 | 17,00 | 17,33 | 17,24 | 2.048.400 |
02 ene 2024 | 18,71 | 18,90 | 17,47 | 17,47 | 17,38 | 2.399.000 |
28 dic 2023 | 18,92 | 19,30 | 18,70 | 18,70 | 18,60 | 1.349.300 |
27 dic 2023 | 18,85 | 19,01 | 18,68 | 19,01 | 18,91 | 1.454.500 |
26 dic 2023 | 18,54 | 18,92 | 18,54 | 18,92 | 18,82 | 901.600 |
22 dic 2023 | 18,51 | 18,64 | 18,21 | 18,60 | 18,50 | 1.306.500 |
21 dic 2023 | 18,96 | 19,03 | 18,40 | 18,40 | 18,30 | 1.120.300 |
20 dic 2023 | 18,71 | 19,00 | 18,46 | 18,72 | 18,62 | 1.139.700 |
19 dic 2023 | 19,09 | 19,37 | 18,74 | 18,80 | 18,70 | 1.332.300 |
18 dic 2023 | 18,90 | 19,13 | 18,57 | 18,94 | 18,84 | 954.900 |
15 dic 2023 | 18,92 | 19,00 | 18,27 | 18,67 | 18,57 | 1.381.300 |
14 dic 2023 | 18,67 | 19,21 | 18,67 | 18,80 | 18,70 | 2.694.500 |
13 dic 2023 | 17,96 | 18,63 | 17,38 | 18,45 | 18,35 | 7.558.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |