Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 17,82 | 17,86 | 17,70 | 17,75 | 17,75 | 109.800 |
04 jun 2024 | 17,68 | 17,88 | 17,63 | 17,73 | 17,73 | 93.200 |
03 jun 2024 | 17,58 | 17,71 | 17,56 | 17,62 | 17,62 | 117.700 |
03 jun 2024 | 0.138 Dividendo | |||||
31 may 2024 | 17,57 | 17,73 | 17,57 | 17,72 | 17,58 | 118.300 |
30 may 2024 | 17,40 | 17,61 | 17,40 | 17,53 | 17,39 | 106.300 |
29 may 2024 | 17,44 | 17,47 | 17,35 | 17,38 | 17,24 | 128.800 |
28 may 2024 | 17,50 | 17,58 | 17,46 | 17,46 | 17,32 | 172.900 |
24 may 2024 | 17,36 | 17,49 | 17,28 | 17,46 | 17,32 | 131.600 |
23 may 2024 | 17,99 | 18,00 | 17,13 | 17,28 | 17,15 | 480.000 |
22 may 2024 | 17,98 | 18,04 | 17,85 | 17,92 | 17,78 | 142.700 |
21 may 2024 | 17,95 | 17,98 | 17,90 | 17,98 | 17,84 | 82.600 |
20 may 2024 | 17,87 | 17,97 | 17,85 | 17,88 | 17,74 | 138.500 |
17 may 2024 | 17,90 | 17,95 | 17,83 | 17,92 | 17,78 | 87.100 |
16 may 2024 | 17,84 | 17,99 | 17,72 | 17,86 | 17,72 | 160.000 |
15 may 2024 | 17,68 | 17,83 | 17,56 | 17,83 | 17,69 | 171.600 |
14 may 2024 | 17,55 | 17,59 | 17,41 | 17,51 | 17,37 | 74.200 |
13 may 2024 | 17,49 | 17,49 | 17,40 | 17,47 | 17,33 | 68.900 |
10 may 2024 | 17,44 | 17,59 | 17,33 | 17,40 | 17,26 | 90.700 |
09 may 2024 | 17,53 | 17,60 | 17,37 | 17,37 | 17,23 | 158.200 |
08 may 2024 | 17,60 | 17,70 | 17,55 | 17,58 | 17,44 | 122.700 |
07 may 2024 | 17,73 | 17,74 | 17,63 | 17,64 | 17,50 | 137.100 |
06 may 2024 | 17,51 | 17,61 | 17,47 | 17,59 | 17,45 | 88.100 |
03 may 2024 | 17,34 | 17,50 | 17,34 | 17,50 | 17,36 | 158.600 |
02 may 2024 | 17,15 | 17,23 | 17,11 | 17,20 | 17,07 | 103.600 |
01 may 2024 | 16,89 | 17,22 | 16,89 | 17,14 | 17,01 | 112.800 |
01 may 2024 | 0.138 Dividendo | |||||
30 abr 2024 | 17,17 | 17,26 | 17,05 | 17,06 | 16,79 | 98.500 |
29 abr 2024 | 17,12 | 17,21 | 17,09 | 17,21 | 16,94 | 86.700 |
26 abr 2024 | 17,10 | 17,20 | 17,07 | 17,09 | 16,82 | 62.700 |
25 abr 2024 | 17,05 | 17,10 | 16,88 | 17,04 | 16,77 | 241.800 |
24 abr 2024 | 17,16 | 17,16 | 16,98 | 17,16 | 16,89 | 159.400 |
23 abr 2024 | 17,13 | 17,30 | 17,13 | 17,16 | 16,89 | 120.700 |
22 abr 2024 | 17,09 | 17,15 | 17,02 | 17,13 | 16,86 | 83.900 |
19 abr 2024 | 17,03 | 17,09 | 17,00 | 17,06 | 16,79 | 58.300 |
18 abr 2024 | 16,90 | 17,02 | 16,89 | 16,99 | 16,72 | 121.900 |
17 abr 2024 | 16,81 | 16,95 | 16,76 | 16,90 | 16,63 | 171.300 |
16 abr 2024 | 16,58 | 16,84 | 16,50 | 16,77 | 16,50 | 171.800 |
15 abr 2024 | 17,11 | 17,15 | 16,60 | 16,65 | 16,39 | 223.400 |
12 abr 2024 | 17,25 | 17,25 | 16,96 | 17,00 | 16,73 | 140.300 |
11 abr 2024 | 17,37 | 17,37 | 17,05 | 17,22 | 16,95 | 167.200 |
10 abr 2024 | 17,50 | 17,56 | 17,26 | 17,28 | 17,01 | 172.300 |
09 abr 2024 | 17,58 | 17,67 | 17,56 | 17,61 | 17,33 | 72.400 |
08 abr 2024 | 17,53 | 17,62 | 17,53 | 17,57 | 17,29 | 101.400 |
05 abr 2024 | 17,61 | 17,63 | 17,55 | 17,59 | 17,31 | 96.900 |
04 abr 2024 | 17,77 | 17,80 | 17,58 | 17,58 | 17,30 | 159.400 |
03 abr 2024 | 17,63 | 17,73 | 17,62 | 17,70 | 17,42 | 125.300 |
02 abr 2024 | 17,62 | 17,68 | 17,51 | 17,68 | 17,40 | 130.800 |
01 abr 2024 | 17,84 | 17,84 | 17,66 | 17,68 | 17,40 | 140.900 |
01 abr 2024 | 0.138 Dividendo | |||||
28 mar 2024 | 17,92 | 18,01 | 17,88 | 17,92 | 17,50 | 190.500 |
27 mar 2024 | 17,79 | 17,89 | 17,76 | 17,87 | 17,45 | 157.500 |
26 mar 2024 | 17,89 | 17,95 | 17,76 | 17,78 | 17,36 | 206.100 |
25 mar 2024 | 18,05 | 18,07 | 17,82 | 17,83 | 17,41 | 169.700 |
22 mar 2024 | 18,00 | 18,09 | 17,98 | 18,01 | 17,59 | 142.300 |
21 mar 2024 | 17,91 | 17,99 | 17,85 | 17,93 | 17,51 | 205.700 |
20 mar 2024 | 17,81 | 17,86 | 17,81 | 17,84 | 17,42 | 177.700 |
19 mar 2024 | 17,92 | 17,96 | 17,82 | 17,85 | 17,43 | 152.600 |
18 mar 2024 | 17,85 | 17,94 | 17,79 | 17,92 | 17,50 | 130.500 |
15 mar 2024 | 17,75 | 17,84 | 17,70 | 17,80 | 17,38 | 154.100 |
14 mar 2024 | 17,83 | 17,83 | 17,68 | 17,74 | 17,33 | 140.700 |
13 mar 2024 | 17,74 | 17,85 | 17,71 | 17,80 | 17,38 | 155.400 |
12 mar 2024 | 17,72 | 17,74 | 17,64 | 17,71 | 17,30 | 125.600 |
11 mar 2024 | 17,60 | 17,71 | 17,53 | 17,67 | 17,26 | 129.200 |
08 mar 2024 | 17,62 | 17,68 | 17,48 | 17,60 | 17,19 | 108.800 |
07 mar 2024 | 17,41 | 17,59 | 17,38 | 17,53 | 17,12 | 138.100 |
06 mar 2024 | 17,54 | 17,54 | 17,35 | 17,37 | 16,96 | 125.900 |
05 mar 2024 | 17,49 | 17,54 | 17,42 | 17,44 | 17,03 | 181.800 |
04 mar 2024 | 17,47 | 17,53 | 17,36 | 17,44 | 17,03 | 162.900 |
01 mar 2024 | 17,53 | 17,62 | 17,46 | 17,49 | 17,08 | 159.000 |
01 mar 2024 | 0.138 Dividendo | |||||
29 feb 2024 | 17,70 | 17,72 | 17,62 | 17,66 | 17,11 | 150.500 |
28 feb 2024 | 17,60 | 17,70 | 17,59 | 17,66 | 17,11 | 139.600 |
27 feb 2024 | 17,48 | 17,61 | 17,48 | 17,60 | 17,05 | 167.700 |
26 feb 2024 | 17,40 | 17,54 | 17,37 | 17,51 | 16,97 | 185.800 |
23 feb 2024 | 17,38 | 17,45 | 17,36 | 17,42 | 16,88 | 144.700 |
22 feb 2024 | 17,32 | 17,43 | 17,30 | 17,38 | 16,84 | 182.400 |
21 feb 2024 | 17,26 | 17,37 | 17,22 | 17,22 | 16,69 | 112.700 |
20 feb 2024 | 17,13 | 17,29 | 17,13 | 17,24 | 16,71 | 158.200 |
16 feb 2024 | 17,14 | 17,21 | 17,10 | 17,15 | 16,62 | 135.800 |
15 feb 2024 | 17,20 | 17,24 | 17,11 | 17,24 | 16,71 | 139.100 |
14 feb 2024 | 17,09 | 17,20 | 17,05 | 17,08 | 16,55 | 204.100 |
13 feb 2024 | 17,20 | 17,25 | 17,05 | 17,11 | 16,58 | 278.700 |
12 feb 2024 | 17,30 | 17,36 | 17,22 | 17,28 | 16,74 | 173.900 |
09 feb 2024 | 17,20 | 17,28 | 17,12 | 17,24 | 16,71 | 126.200 |
08 feb 2024 | 17,18 | 17,22 | 17,14 | 17,16 | 16,63 | 181.700 |
07 feb 2024 | 17,34 | 17,34 | 17,17 | 17,18 | 16,65 | 204.100 |
06 feb 2024 | 17,34 | 17,37 | 17,22 | 17,25 | 16,71 | 247.300 |
05 feb 2024 | 17,28 | 17,28 | 17,17 | 17,23 | 16,70 | 124.300 |
02 feb 2024 | 17,34 | 17,35 | 17,27 | 17,34 | 16,80 | 174.100 |
01 feb 2024 | 17,30 | 17,43 | 17,25 | 17,40 | 16,86 | 225.500 |
01 feb 2024 | 0.138 Dividendo | |||||
31 ene 2024 | 17,38 | 17,46 | 17,32 | 17,40 | 16,73 | 296.700 |
30 ene 2024 | 17,33 | 17,37 | 17,25 | 17,33 | 16,66 | 167.100 |
29 ene 2024 | 17,24 | 17,38 | 17,22 | 17,24 | 16,57 | 242.100 |
26 ene 2024 | 17,20 | 17,25 | 17,18 | 17,24 | 16,57 | 175.500 |
25 ene 2024 | 17,10 | 17,21 | 17,05 | 17,15 | 16,49 | 200.800 |
24 ene 2024 | 16,95 | 17,06 | 16,94 | 17,03 | 16,37 | 149.200 |
23 ene 2024 | 17,01 | 17,01 | 16,87 | 16,93 | 16,27 | 185.600 |
22 ene 2024 | 16,93 | 17,09 | 16,91 | 16,94 | 16,28 | 142.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |