Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 16,79 | 16,90 | 16,55 | 16,77 | 16,77 | 23.400 |
25 abr 2024 | 16,16 | 16,74 | 16,12 | 16,41 | 16,41 | 30.000 |
24 abr 2024 | 16,10 | 16,45 | 15,61 | 16,16 | 16,16 | 33.600 |
23 abr 2024 | 16,80 | 16,95 | 16,05 | 16,20 | 16,20 | 18.100 |
22 abr 2024 | 15,96 | 17,15 | 15,82 | 16,94 | 16,94 | 55.700 |
19 abr 2024 | 15,81 | 16,11 | 15,71 | 16,00 | 16,00 | 23.300 |
18 abr 2024 | 15,83 | 16,16 | 15,83 | 15,95 | 15,95 | 18.200 |
17 abr 2024 | 16,00 | 17,00 | 15,47 | 15,95 | 15,95 | 18.200 |
16 abr 2024 | 15,70 | 15,88 | 15,40 | 15,79 | 15,79 | 24.600 |
15 abr 2024 | 16,65 | 16,65 | 15,61 | 15,88 | 15,88 | 79.200 |
12 abr 2024 | 16,01 | 16,70 | 15,91 | 16,38 | 16,38 | 29.300 |
11 abr 2024 | 16,40 | 16,40 | 16,02 | 16,13 | 16,13 | 20.100 |
10 abr 2024 | 16,40 | 16,55 | 16,12 | 16,26 | 16,26 | 26.400 |
09 abr 2024 | 16,53 | 16,85 | 16,50 | 16,67 | 16,67 | 12.200 |
08 abr 2024 | 16,56 | 16,96 | 16,50 | 16,67 | 16,67 | 13.500 |
05 abr 2024 | 16,56 | 16,87 | 16,50 | 16,69 | 16,69 | 10.000 |
04 abr 2024 | 16,85 | 17,08 | 16,65 | 16,68 | 16,68 | 13.800 |
03 abr 2024 | 17,20 | 17,20 | 16,59 | 16,88 | 16,88 | 25.300 |
02 abr 2024 | 17,17 | 17,36 | 16,85 | 17,09 | 17,09 | 17.300 |
01 abr 2024 | 17,40 | 17,55 | 17,07 | 17,27 | 17,27 | 58.600 |
28 mar 2024 | 17,20 | 17,49 | 17,16 | 17,43 | 17,43 | 13.000 |
27 mar 2024 | 17,08 | 17,45 | 16,80 | 17,20 | 17,20 | 27.100 |
26 mar 2024 | 17,09 | 17,16 | 16,60 | 16,98 | 16,98 | 29.500 |
25 mar 2024 | 17,55 | 17,63 | 16,67 | 17,03 | 17,03 | 64.300 |
22 mar 2024 | 17,79 | 17,79 | 17,16 | 17,40 | 17,40 | 14.000 |
21 mar 2024 | 18,05 | 18,05 | 17,22 | 17,61 | 17,61 | 26.300 |
20 mar 2024 | 17,02 | 18,49 | 16,68 | 17,59 | 17,59 | 46.900 |
19 mar 2024 | 17,12 | 17,17 | 16,86 | 17,00 | 17,00 | 13.700 |
18 mar 2024 | 17,00 | 17,24 | 16,94 | 16,94 | 16,94 | 13.500 |
15 mar 2024 | 16,80 | 17,18 | 16,63 | 17,00 | 17,00 | 69.200 |
14 mar 2024 | 17,20 | 17,21 | 16,96 | 17,02 | 17,02 | 19.900 |
13 mar 2024 | 17,04 | 17,35 | 17,00 | 17,27 | 17,27 | 20.300 |
12 mar 2024 | 17,19 | 17,40 | 16,76 | 17,20 | 17,20 | 24.100 |
11 mar 2024 | 17,16 | 17,43 | 17,15 | 17,15 | 17,15 | 12.100 |
08 mar 2024 | 17,64 | 17,90 | 17,11 | 17,11 | 17,11 | 8500 |
07 mar 2024 | 17,78 | 17,80 | 17,25 | 17,40 | 17,40 | 10.400 |
06 mar 2024 | 17,39 | 17,85 | 17,07 | 17,40 | 17,40 | 21.100 |
05 mar 2024 | 16,01 | 18,24 | 16,01 | 17,40 | 17,40 | 47.900 |
04 mar 2024 | 16,35 | 16,45 | 16,06 | 16,12 | 16,12 | 12.100 |
01 mar 2024 | 16,31 | 16,50 | 16,00 | 16,15 | 16,15 | 16.100 |
29 feb 2024 | 16,44 | 16,67 | 16,27 | 16,43 | 16,43 | 14.000 |
28 feb 2024 | 16,20 | 16,61 | 16,10 | 16,19 | 16,19 | 13.600 |
27 feb 2024 | 16,47 | 16,63 | 16,11 | 16,30 | 16,30 | 30.600 |
26 feb 2024 | 16,36 | 16,55 | 16,29 | 16,30 | 16,30 | 14.400 |
23 feb 2024 | 16,42 | 16,55 | 16,36 | 16,45 | 16,45 | 18.500 |
22 feb 2024 | 16,40 | 16,78 | 16,30 | 16,55 | 16,55 | 20.000 |
21 feb 2024 | 16,50 | 16,67 | 16,27 | 16,50 | 16,50 | 28.300 |
20 feb 2024 | 17,00 | 17,17 | 16,50 | 16,52 | 16,52 | 40.900 |
16 feb 2024 | 17,22 | 17,40 | 16,91 | 17,06 | 17,06 | 20.800 |
15 feb 2024 | 17,04 | 17,58 | 16,96 | 17,20 | 17,20 | 24.400 |
14 feb 2024 | 16,78 | 17,18 | 16,68 | 17,03 | 17,03 | 11.500 |
13 feb 2024 | 17,60 | 17,65 | 16,53 | 16,64 | 16,64 | 19.800 |
12 feb 2024 | 17,28 | 18,02 | 17,26 | 17,75 | 17,75 | 52.000 |
09 feb 2024 | 17,43 | 17,56 | 17,20 | 17,20 | 17,20 | 19.400 |
08 feb 2024 | 17,11 | 17,38 | 17,11 | 17,25 | 17,25 | 11.300 |
07 feb 2024 | 17,33 | 17,70 | 17,00 | 17,15 | 17,15 | 20.200 |
06 feb 2024 | 17,75 | 17,75 | 17,27 | 17,57 | 17,57 | 9700 |
05 feb 2024 | 18,00 | 18,21 | 17,37 | 17,70 | 17,70 | 9900 |
05 feb 2024 | 0.14 Dividendo | |||||
02 feb 2024 | 18,42 | 18,60 | 18,07 | 18,24 | 18,10 | 7000 |
01 feb 2024 | 18,70 | 18,76 | 17,75 | 18,54 | 18,40 | 17.500 |
31 ene 2024 | 19,14 | 19,14 | 18,70 | 18,70 | 18,56 | 16.800 |
30 ene 2024 | 18,98 | 19,25 | 18,88 | 19,00 | 18,85 | 19.200 |
29 ene 2024 | 19,17 | 20,19 | 19,00 | 19,00 | 18,85 | 20.400 |
26 ene 2024 | 19,50 | 20,16 | 19,26 | 19,26 | 19,11 | 9800 |
25 ene 2024 | 19,43 | 19,70 | 19,00 | 19,26 | 19,11 | 12.300 |
24 ene 2024 | 19,14 | 20,32 | 18,45 | 18,46 | 18,32 | 16.300 |
23 ene 2024 | 18,84 | 18,84 | 18,46 | 18,46 | 18,32 | 6100 |
22 ene 2024 | 18,38 | 18,79 | 18,38 | 18,63 | 18,49 | 12.200 |
19 ene 2024 | 18,58 | 18,70 | 18,07 | 18,50 | 18,36 | 27.300 |
18 ene 2024 | 18,43 | 18,83 | 18,30 | 18,41 | 18,27 | 23.600 |
17 ene 2024 | 18,20 | 18,45 | 18,11 | 18,45 | 18,31 | 8500 |
16 ene 2024 | 18,45 | 18,55 | 18,25 | 18,36 | 18,22 | 19.700 |
12 ene 2024 | 18,77 | 19,09 | 18,39 | 18,48 | 18,34 | 11.700 |
11 ene 2024 | 18,63 | 18,99 | 18,50 | 18,62 | 18,48 | 10.300 |
10 ene 2024 | 19,00 | 19,00 | 18,76 | 18,89 | 18,75 | 14.500 |
09 ene 2024 | 19,47 | 19,60 | 19,00 | 19,10 | 18,95 | 16.500 |
08 ene 2024 | 20,15 | 20,18 | 19,50 | 19,62 | 19,47 | 17.700 |
05 ene 2024 | 20,40 | 20,40 | 19,80 | 19,90 | 19,75 | 41.500 |
04 ene 2024 | 20,82 | 20,91 | 19,99 | 20,27 | 20,11 | 30.000 |
03 ene 2024 | 21,47 | 21,57 | 20,47 | 20,67 | 20,51 | 14.800 |
02 ene 2024 | 21,45 | 21,90 | 21,26 | 21,42 | 21,26 | 5200 |
29 dic 2023 | 21,65 | 22,00 | 21,53 | 21,53 | 21,36 | 12.800 |
28 dic 2023 | 21,26 | 21,77 | 21,26 | 21,58 | 21,41 | 8200 |
27 dic 2023 | 21,40 | 21,55 | 21,13 | 21,48 | 21,32 | 14.000 |
26 dic 2023 | 21,55 | 21,55 | 21,40 | 21,40 | 21,24 | 4500 |
22 dic 2023 | 21,34 | 21,71 | 21,00 | 21,30 | 21,14 | 11.600 |
21 dic 2023 | 21,00 | 21,27 | 20,98 | 21,10 | 20,94 | 12.300 |
20 dic 2023 | 20,72 | 21,36 | 20,72 | 21,00 | 20,84 | 23.900 |
19 dic 2023 | 21,17 | 21,25 | 20,81 | 20,81 | 20,65 | 7400 |
18 dic 2023 | 21,00 | 21,30 | 20,51 | 20,77 | 20,61 | 15.000 |
15 dic 2023 | 20,76 | 21,45 | 20,45 | 21,10 | 20,94 | 95.200 |
14 dic 2023 | 19,93 | 20,76 | 19,83 | 20,50 | 20,34 | 21.700 |
13 dic 2023 | 19,07 | 20,00 | 19,07 | 19,63 | 19,48 | 41.200 |
12 dic 2023 | 19,06 | 19,39 | 19,02 | 19,31 | 19,16 | 13.900 |
11 dic 2023 | 19,38 | 19,59 | 19,18 | 19,29 | 19,14 | 19.800 |
08 dic 2023 | 19,08 | 19,38 | 19,02 | 19,20 | 19,05 | 4200 |
07 dic 2023 | 18,75 | 18,80 | 18,75 | 18,75 | 18,61 | 8700 |
06 dic 2023 | 18,68 | 18,74 | 18,57 | 18,74 | 18,60 | 9200 |
05 dic 2023 | 18,26 | 18,38 | 18,04 | 18,38 | 18,24 | 8500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |