Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 19,01 | 19,34 | 18,33 | 19,00 | 19,00 | 9791 |
17 abr 2024 | 18,90 | 19,10 | 18,09 | 18,81 | 18,81 | 28.800 |
16 abr 2024 | 19,31 | 19,42 | 18,81 | 18,81 | 18,81 | 26.800 |
15 abr 2024 | 19,21 | 19,52 | 19,14 | 19,14 | 19,14 | 15.400 |
12 abr 2024 | 19,20 | 19,40 | 19,00 | 19,31 | 19,31 | 34.500 |
11 abr 2024 | 19,07 | 19,19 | 18,69 | 19,19 | 19,19 | 17.000 |
10 abr 2024 | 18,26 | 18,96 | 18,04 | 18,96 | 18,96 | 14.700 |
09 abr 2024 | 19,11 | 19,11 | 17,88 | 18,70 | 18,70 | 10.600 |
08 abr 2024 | 19,34 | 19,40 | 18,97 | 18,97 | 18,97 | 9400 |
05 abr 2024 | 19,20 | 19,46 | 18,72 | 19,30 | 19,30 | 24.100 |
04 abr 2024 | 18,66 | 19,20 | 18,66 | 19,10 | 19,10 | 35.500 |
03 abr 2024 | 18,31 | 18,80 | 18,19 | 18,63 | 18,63 | 10.300 |
02 abr 2024 | 18,43 | 18,67 | 18,08 | 18,55 | 18,55 | 15.200 |
01 abr 2024 | 18,40 | 18,50 | 18,20 | 18,30 | 18,30 | 14.600 |
28 mar 2024 | 18,68 | 18,75 | 18,24 | 18,74 | 18,74 | 16.400 |
27 mar 2024 | 18,83 | 18,83 | 18,50 | 18,66 | 18,66 | 15.300 |
26 mar 2024 | 18,88 | 18,88 | 18,61 | 18,64 | 18,64 | 11.000 |
25 mar 2024 | 17,97 | 18,88 | 17,68 | 18,88 | 18,88 | 24.200 |
22 mar 2024 | 17,51 | 18,04 | 17,37 | 18,04 | 18,04 | 24.400 |
21 mar 2024 | 17,59 | 17,76 | 17,00 | 17,29 | 17,29 | 35.200 |
20 mar 2024 | 16,50 | 17,47 | 16,50 | 17,47 | 17,47 | 18.700 |
19 mar 2024 | 17,32 | 17,73 | 16,37 | 16,60 | 16,60 | 61.500 |
18 mar 2024 | 17,65 | 18,08 | 17,12 | 17,12 | 17,12 | 18.300 |
15 mar 2024 | 17,62 | 18,23 | 17,62 | 17,66 | 17,66 | 19.000 |
14 mar 2024 | 18,00 | 18,24 | 17,62 | 17,72 | 17,72 | 11.700 |
13 mar 2024 | 18,01 | 18,24 | 17,82 | 17,82 | 17,82 | 6200 |
12 mar 2024 | 18,12 | 18,19 | 17,85 | 18,19 | 18,19 | 8200 |
11 mar 2024 | 18,20 | 18,36 | 17,80 | 18,36 | 18,36 | 15.700 |
08 mar 2024 | 18,25 | 18,25 | 17,70 | 18,20 | 18,20 | 8300 |
07 mar 2024 | 18,40 | 18,40 | 17,62 | 18,35 | 18,35 | 10.800 |
06 mar 2024 | 18,19 | 18,39 | 17,95 | 18,36 | 18,36 | 8400 |
05 mar 2024 | 18,01 | 18,18 | 17,62 | 18,18 | 18,18 | 10.400 |
04 mar 2024 | 18,41 | 18,65 | 17,78 | 18,18 | 18,18 | 23.000 |
01 mar 2024 | 18,35 | 18,70 | 18,23 | 18,41 | 18,41 | 8800 |
29 feb 2024 | 18,25 | 18,45 | 18,15 | 18,35 | 18,35 | 4500 |
28 feb 2024 | 18,53 | 18,56 | 18,00 | 18,25 | 18,25 | 11.300 |
27 feb 2024 | 18,90 | 18,98 | 18,40 | 18,70 | 18,70 | 9300 |
26 feb 2024 | 17,69 | 19,33 | 17,69 | 19,00 | 19,00 | 49.200 |
23 feb 2024 | 17,83 | 17,99 | 17,37 | 17,99 | 17,99 | 9700 |
22 feb 2024 | 17,88 | 17,88 | 17,50 | 17,83 | 17,83 | 18.100 |
21 feb 2024 | 17,31 | 17,85 | 16,94 | 17,82 | 17,82 | 29.500 |
20 feb 2024 | 17,05 | 17,44 | 16,97 | 17,31 | 17,31 | 25.200 |
16 feb 2024 | 16,64 | 17,10 | 16,49 | 17,10 | 17,10 | 22.700 |
15 feb 2024 | 16,25 | 16,97 | 15,30 | 16,48 | 16,48 | 90.900 |
14 feb 2024 | 16,90 | 17,50 | 16,90 | 17,50 | 17,50 | 38.700 |
13 feb 2024 | 16,96 | 16,99 | 16,56 | 16,58 | 16,58 | 17.200 |
12 feb 2024 | 16,60 | 17,10 | 16,60 | 16,90 | 16,90 | 18.800 |
09 feb 2024 | 16,85 | 17,05 | 16,62 | 16,97 | 16,97 | 13.900 |
08 feb 2024 | 16,73 | 16,91 | 16,66 | 16,66 | 16,66 | 5600 |
07 feb 2024 | 16,47 | 17,19 | 16,28 | 16,43 | 16,43 | 45.300 |
06 feb 2024 | 17,00 | 17,00 | 16,30 | 16,30 | 16,30 | 13.500 |
05 feb 2024 | 16,77 | 16,89 | 16,45 | 16,79 | 16,79 | 10.800 |
02 feb 2024 | 16,56 | 17,10 | 16,56 | 17,10 | 17,10 | 19.400 |
01 feb 2024 | 16,45 | 17,10 | 16,40 | 16,77 | 16,77 | 27.900 |
31 ene 2024 | 17,13 | 17,22 | 16,67 | 16,70 | 16,70 | 17.600 |
30 ene 2024 | 16,78 | 17,40 | 16,67 | 17,32 | 17,32 | 16.600 |
29 ene 2024 | 17,18 | 17,18 | 16,56 | 16,76 | 16,76 | 19.800 |
26 ene 2024 | 17,00 | 17,50 | 16,91 | 17,35 | 17,35 | 18.900 |
25 ene 2024 | 16,72 | 17,23 | 16,49 | 17,12 | 17,12 | 14.700 |
24 ene 2024 | 16,08 | 17,25 | 16,08 | 16,26 | 16,26 | 15.500 |
23 ene 2024 | 17,17 | 17,66 | 16,07 | 16,07 | 16,07 | 21.600 |
22 ene 2024 | 16,17 | 17,62 | 16,17 | 17,05 | 17,05 | 61.600 |
19 ene 2024 | 15,86 | 16,20 | 15,40 | 16,20 | 16,20 | 15.500 |
18 ene 2024 | 15,78 | 16,17 | 15,60 | 15,75 | 15,75 | 9200 |
18 ene 2024 | 0.02 Dividendo | |||||
17 ene 2024 | 15,50 | 16,07 | 15,26 | 15,71 | 15,69 | 24.300 |
16 ene 2024 | 16,13 | 16,31 | 15,57 | 15,75 | 15,73 | 10.800 |
12 ene 2024 | 15,89 | 16,30 | 15,87 | 16,30 | 16,28 | 22.500 |
11 ene 2024 | 15,26 | 15,91 | 15,26 | 15,70 | 15,68 | 48.800 |
10 ene 2024 | 15,53 | 16,15 | 15,39 | 15,95 | 15,93 | 26.600 |
09 ene 2024 | 15,66 | 15,89 | 15,26 | 15,71 | 15,69 | 14.600 |
08 ene 2024 | 15,80 | 15,94 | 15,36 | 15,61 | 15,59 | 12.900 |
05 ene 2024 | 15,50 | 15,70 | 15,45 | 15,55 | 15,53 | 13.100 |
04 ene 2024 | 15,66 | 15,69 | 15,05 | 15,52 | 15,50 | 31.800 |
03 ene 2024 | 15,35 | 15,70 | 15,01 | 15,70 | 15,68 | 9800 |
02 ene 2024 | 15,31 | 15,87 | 15,31 | 15,45 | 15,43 | 10.200 |
29 dic 2023 | 15,42 | 15,79 | 15,42 | 15,46 | 15,44 | 5400 |
28 dic 2023 | 15,64 | 15,71 | 15,36 | 15,55 | 15,53 | 28.700 |
27 dic 2023 | 15,36 | 15,75 | 15,28 | 15,52 | 15,50 | 47.100 |
26 dic 2023 | 15,22 | 15,77 | 14,88 | 15,22 | 15,20 | 25.500 |
22 dic 2023 | 15,10 | 15,72 | 14,78 | 15,22 | 15,20 | 24.400 |
21 dic 2023 | 15,79 | 15,80 | 14,75 | 15,15 | 15,13 | 30.300 |
20 dic 2023 | 15,98 | 16,28 | 15,17 | 15,68 | 15,66 | 50.200 |
19 dic 2023 | 14,90 | 16,48 | 14,85 | 16,28 | 16,26 | 77.500 |
18 dic 2023 | 14,00 | 15,29 | 13,52 | 14,90 | 14,88 | 49.800 |
15 dic 2023 | 13,38 | 13,75 | 13,01 | 13,71 | 13,69 | 32.300 |
14 dic 2023 | 13,60 | 13,73 | 13,13 | 13,40 | 13,38 | 14.400 |
13 dic 2023 | 12,96 | 13,75 | 12,57 | 13,30 | 13,28 | 11.400 |
12 dic 2023 | 13,65 | 13,71 | 12,75 | 12,75 | 12,73 | 26.800 |
11 dic 2023 | 13,45 | 14,00 | 13,18 | 13,33 | 13,31 | 29.400 |
08 dic 2023 | 12,84 | 13,43 | 12,68 | 13,43 | 13,41 | 18.300 |
07 dic 2023 | 12,33 | 12,90 | 12,21 | 12,90 | 12,88 | 13.900 |
06 dic 2023 | 12,02 | 12,54 | 12,02 | 12,11 | 12,09 | 5800 |
05 dic 2023 | 12,33 | 12,44 | 12,05 | 12,05 | 12,03 | 14.100 |
04 dic 2023 | 12,60 | 12,70 | 12,15 | 12,25 | 12,23 | 18.400 |
01 dic 2023 | 12,25 | 12,83 | 12,15 | 12,60 | 12,58 | 21.900 |
30 nov 2023 | 11,76 | 12,22 | 11,60 | 12,00 | 11,98 | 16.300 |
29 nov 2023 | 11,58 | 12,37 | 11,57 | 11,77 | 11,76 | 18.500 |
28 nov 2023 | 12,16 | 12,47 | 11,15 | 11,45 | 11,44 | 17.800 |
27 nov 2023 | 12,45 | 12,45 | 11,93 | 12,01 | 11,99 | 13.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |