Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 16,34 | 16,52 | 16,27 | 16,44 | 16,44 | 1.206.100 |
17 abr 2024 | 16,46 | 16,54 | 16,25 | 16,29 | 16,29 | 672.600 |
16 abr 2024 | 16,48 | 16,49 | 16,27 | 16,29 | 16,29 | 613.500 |
15 abr 2024 | 16,77 | 16,94 | 16,39 | 16,60 | 16,60 | 674.400 |
12 abr 2024 | 16,59 | 16,74 | 16,49 | 16,65 | 16,65 | 695.700 |
11 abr 2024 | 16,91 | 16,99 | 16,66 | 16,78 | 16,78 | 794.600 |
10 abr 2024 | 17,06 | 17,15 | 16,72 | 16,90 | 16,90 | 1.415.300 |
09 abr 2024 | 17,35 | 17,52 | 17,25 | 17,51 | 17,51 | 500.000 |
08 abr 2024 | 17,36 | 17,49 | 17,27 | 17,31 | 17,31 | 607.600 |
05 abr 2024 | 17,02 | 17,29 | 17,02 | 17,24 | 17,24 | 617.500 |
04 abr 2024 | 17,42 | 17,51 | 17,08 | 17,10 | 17,10 | 774.300 |
03 abr 2024 | 16,98 | 17,28 | 16,98 | 17,14 | 17,14 | 733.500 |
02 abr 2024 | 17,15 | 17,19 | 16,93 | 17,09 | 17,09 | 1.020.500 |
01 abr 2024 | 17,58 | 17,58 | 17,16 | 17,31 | 17,31 | 933.000 |
28 mar 2024 | 17,37 | 17,58 | 17,22 | 17,54 | 17,54 | 1.371.100 |
27 mar 2024 | 17,00 | 17,40 | 16,93 | 17,39 | 17,39 | 831.500 |
26 mar 2024 | 17,06 | 17,13 | 16,79 | 16,85 | 16,85 | 641.500 |
25 mar 2024 | 16,87 | 17,04 | 16,87 | 16,94 | 16,94 | 617.600 |
22 mar 2024 | 17,36 | 17,45 | 16,77 | 16,86 | 16,86 | 835.500 |
21 mar 2024 | 17,23 | 17,48 | 17,20 | 17,35 | 17,35 | 1.293.100 |
20 mar 2024 | 16,45 | 17,27 | 16,42 | 17,06 | 17,06 | 1.027.200 |
19 mar 2024 | 16,42 | 16,67 | 16,42 | 16,54 | 16,54 | 668.500 |
18 mar 2024 | 16,54 | 16,65 | 16,39 | 16,52 | 16,52 | 945.200 |
15 mar 2024 | 16,33 | 16,64 | 16,32 | 16,49 | 16,49 | 5.177.400 |
14 mar 2024 | 16,70 | 16,77 | 16,24 | 16,35 | 16,35 | 1.671.100 |
13 mar 2024 | 16,58 | 16,86 | 16,47 | 16,79 | 16,79 | 1.312.000 |
12 mar 2024 | 16,81 | 16,84 | 16,56 | 16,61 | 16,61 | 906.500 |
11 mar 2024 | 17,13 | 17,19 | 16,86 | 16,88 | 16,88 | 915.700 |
08 mar 2024 | 17,47 | 17,57 | 17,21 | 17,21 | 17,21 | 884.000 |
07 mar 2024 | 17,55 | 17,62 | 17,28 | 17,39 | 17,39 | 773.100 |
06 mar 2024 | 17,50 | 17,70 | 17,12 | 17,38 | 17,38 | 1.309.400 |
05 mar 2024 | 16,86 | 17,53 | 16,86 | 17,51 | 17,51 | 1.676.300 |
04 mar 2024 | 16,80 | 17,04 | 16,72 | 16,90 | 16,90 | 2.135.300 |
01 mar 2024 | 16,86 | 16,93 | 16,56 | 16,80 | 16,80 | 738.700 |
29 feb 2024 | 16,91 | 17,06 | 16,76 | 16,98 | 16,98 | 927.700 |
28 feb 2024 | 16,58 | 16,79 | 16,55 | 16,61 | 16,61 | 971.800 |
27 feb 2024 | 16,79 | 16,93 | 16,66 | 16,75 | 16,75 | 953.800 |
26 feb 2024 | 16,39 | 16,72 | 16,36 | 16,67 | 16,67 | 1.070.100 |
23 feb 2024 | 16,51 | 16,73 | 16,37 | 16,55 | 16,55 | 809.100 |
22 feb 2024 | 16,44 | 16,59 | 16,34 | 16,52 | 16,52 | 1.225.500 |
22 feb 2024 | 0.16 Dividendo | |||||
21 feb 2024 | 16,58 | 16,65 | 16,45 | 16,60 | 16,44 | 1.002.000 |
20 feb 2024 | 16,56 | 16,80 | 16,55 | 16,63 | 16,47 | 947.000 |
16 feb 2024 | 16,81 | 16,93 | 16,61 | 16,75 | 16,59 | 1.039.600 |
15 feb 2024 | 16,67 | 17,10 | 16,67 | 16,94 | 16,78 | 1.345.400 |
14 feb 2024 | 16,63 | 16,70 | 16,42 | 16,59 | 16,43 | 1.000.400 |
13 feb 2024 | 16,41 | 16,56 | 16,12 | 16,39 | 16,23 | 1.680.700 |
12 feb 2024 | 16,86 | 17,19 | 16,86 | 16,96 | 16,80 | 1.288.000 |
09 feb 2024 | 16,71 | 16,90 | 16,47 | 16,86 | 16,70 | 1.291.200 |
08 feb 2024 | 16,34 | 16,64 | 16,33 | 16,49 | 16,33 | 1.198.400 |
07 feb 2024 | 16,39 | 16,58 | 16,08 | 16,48 | 16,32 | 1.543.000 |
06 feb 2024 | 16,45 | 16,57 | 16,19 | 16,36 | 16,20 | 1.122.600 |
05 feb 2024 | 16,42 | 16,59 | 16,25 | 16,47 | 16,31 | 1.050.100 |
02 feb 2024 | 16,11 | 16,72 | 16,01 | 16,65 | 16,49 | 1.410.000 |
01 feb 2024 | 16,80 | 16,92 | 15,96 | 16,48 | 16,32 | 1.593.700 |
31 ene 2024 | 17,18 | 17,26 | 16,67 | 16,68 | 16,52 | 1.204.600 |
30 ene 2024 | 17,33 | 17,44 | 17,22 | 17,43 | 17,26 | 1.291.600 |
29 ene 2024 | 17,22 | 17,45 | 17,17 | 17,38 | 17,21 | 993.100 |
26 ene 2024 | 16,96 | 17,23 | 16,91 | 17,20 | 17,03 | 1.645.500 |
25 ene 2024 | 16,67 | 16,91 | 16,46 | 16,82 | 16,66 | 1.823.200 |
24 ene 2024 | 16,25 | 16,45 | 16,00 | 16,20 | 16,04 | 1.409.400 |
23 ene 2024 | 16,23 | 16,23 | 15,85 | 15,87 | 15,72 | 1.213.900 |
22 ene 2024 | 15,89 | 16,09 | 15,78 | 16,08 | 15,93 | 1.198.600 |
19 ene 2024 | 15,59 | 15,74 | 15,38 | 15,74 | 15,59 | 977.000 |
18 ene 2024 | 15,56 | 15,63 | 15,35 | 15,52 | 15,37 | 872.500 |
17 ene 2024 | 15,21 | 15,52 | 15,15 | 15,47 | 15,32 | 699.400 |
16 ene 2024 | 15,46 | 15,65 | 15,39 | 15,48 | 15,33 | 888.200 |
12 ene 2024 | 16,00 | 16,04 | 15,52 | 15,69 | 15,54 | 797.000 |
11 ene 2024 | 15,96 | 16,01 | 15,64 | 15,84 | 15,69 | 946.400 |
10 ene 2024 | 15,92 | 16,09 | 15,85 | 16,08 | 15,93 | 731.100 |
09 ene 2024 | 15,99 | 16,04 | 15,86 | 15,98 | 15,83 | 988.000 |
08 ene 2024 | 15,96 | 16,19 | 15,86 | 16,19 | 16,03 | 995.400 |
05 ene 2024 | 15,78 | 16,15 | 15,78 | 15,97 | 15,82 | 1.251.500 |
04 ene 2024 | 16,24 | 16,27 | 15,88 | 15,88 | 15,73 | 1.151.400 |
03 ene 2024 | 16,29 | 16,34 | 16,06 | 16,17 | 16,01 | 1.497.500 |
02 ene 2024 | 16,36 | 16,64 | 16,26 | 16,37 | 16,21 | 1.105.100 |
29 dic 2023 | 16,70 | 16,70 | 16,45 | 16,45 | 16,29 | 851.900 |
28 dic 2023 | 16,76 | 16,84 | 16,65 | 16,75 | 16,59 | 588.000 |
27 dic 2023 | 16,82 | 16,95 | 16,69 | 16,84 | 16,68 | 1.137.300 |
26 dic 2023 | 16,69 | 16,85 | 16,56 | 16,76 | 16,60 | 844.300 |
22 dic 2023 | 16,68 | 16,76 | 16,52 | 16,58 | 16,42 | 691.000 |
21 dic 2023 | 16,60 | 16,76 | 16,40 | 16,53 | 16,37 | 1.076.900 |
20 dic 2023 | 16,75 | 16,97 | 16,47 | 16,48 | 16,32 | 1.306.900 |
19 dic 2023 | 16,64 | 17,01 | 16,52 | 16,76 | 16,60 | 1.626.500 |
18 dic 2023 | 16,66 | 16,68 | 16,44 | 16,49 | 16,33 | 1.946.600 |
15 dic 2023 | 16,84 | 16,95 | 16,35 | 16,51 | 16,35 | 5.770.100 |
14 dic 2023 | 16,93 | 17,15 | 16,52 | 16,90 | 16,74 | 3.312.200 |
13 dic 2023 | 15,95 | 16,64 | 15,79 | 16,57 | 16,41 | 2.510.000 |
12 dic 2023 | 16,04 | 16,04 | 15,85 | 15,86 | 15,71 | 1.148.500 |
11 dic 2023 | 15,92 | 16,10 | 15,91 | 16,02 | 15,87 | 1.229.800 |
08 dic 2023 | 15,77 | 16,09 | 15,76 | 16,05 | 15,90 | 968.300 |
07 dic 2023 | 15,65 | 15,91 | 15,58 | 15,90 | 15,75 | 1.302.700 |
06 dic 2023 | 15,97 | 16,18 | 15,48 | 15,52 | 15,37 | 1.437.300 |
05 dic 2023 | 15,87 | 15,93 | 15,68 | 15,83 | 15,68 | 1.219.300 |
04 dic 2023 | 15,42 | 15,91 | 15,42 | 15,91 | 15,76 | 1.308.100 |
01 dic 2023 | 14,94 | 15,77 | 14,86 | 15,63 | 15,48 | 1.272.800 |
30 nov 2023 | 15,00 | 15,19 | 14,91 | 15,00 | 14,86 | 1.228.700 |
29 nov 2023 | 14,91 | 15,22 | 14,91 | 14,99 | 14,85 | 861.300 |
28 nov 2023 | 14,93 | 14,96 | 14,72 | 14,87 | 14,73 | 717.900 |
27 nov 2023 | 14,88 | 14,92 | 14,78 | 14,88 | 14,74 | 576.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |