Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 17,45 | 17,45 | 17,39 | 17,39 | 17,39 | 1100 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 16,95 | 16,99 | 16,95 | 16,99 | 16,99 | 2800 |
01 may 2024 | 16,80 | 16,80 | 16,75 | 16,75 | 16,75 | 1400 |
30 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | 200 |
29 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | 200 |
26 abr 2024 | 16,65 | 16,76 | 16,49 | 16,76 | 16,76 | 3600 |
25 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
24 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 1800 |
23 abr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | 12.500 |
22 abr 2024 | 16,05 | 16,07 | 16,05 | 16,07 | 16,07 | 500 |
19 abr 2024 | 15,95 | 16,00 | 15,89 | 16,00 | 16,00 | 3500 |
18 abr 2024 | 16,65 | 16,65 | 16,25 | 16,50 | 16,50 | 2800 |
17 abr 2024 | 16,57 | 16,57 | 16,40 | 16,55 | 16,55 | 2100 |
16 abr 2024 | 16,05 | 16,30 | 15,58 | 16,20 | 16,20 | 2100 |
15 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | 100 |
12 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
11 abr 2024 | 16,44 | 17,00 | 16,44 | 16,95 | 16,95 | 4400 |
10 abr 2024 | 16,57 | 17,00 | 16,57 | 17,00 | 17,00 | 400 |
09 abr 2024 | 16,87 | 17,00 | 16,40 | 17,00 | 17,00 | 900 |
08 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 200 |
05 abr 2024 | 16,20 | 16,40 | 16,15 | 16,35 | 16,35 | 4500 |
04 abr 2024 | 16,49 | 16,98 | 16,11 | 16,11 | 16,11 | 4700 |
03 abr 2024 | 16,95 | 16,95 | 16,46 | 16,85 | 16,85 | 800 |
02 abr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
01 abr 2024 | 16,55 | 17,20 | 16,55 | 17,11 | 17,11 | 1900 |
28 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 12.700 |
27 mar 2024 | 16,70 | 16,70 | 16,41 | 16,59 | 16,59 | 5600 |
26 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
25 mar 2024 | 16,85 | 16,85 | 16,68 | 16,80 | 16,80 | 1600 |
22 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | 400 |
21 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | 21.400 |
20 mar 2024 | 15,82 | 16,26 | 15,78 | 15,78 | 15,78 | 1000 |
19 mar 2024 | 16,20 | 16,20 | 15,68 | 16,16 | 16,16 | 2800 |
18 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | 2600 |
15 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
14 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 200 |
13 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
12 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | 3500 |
11 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | 200 |
08 mar 2024 | 17,00 | 17,30 | 16,85 | 16,85 | 16,85 | 4300 |
07 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 400 |
06 mar 2024 | 16,75 | 16,75 | 16,48 | 16,69 | 16,69 | 900 |
05 mar 2024 | 17,26 | 17,26 | 16,36 | 16,75 | 16,75 | 10.900 |
04 mar 2024 | 16,55 | 16,55 | 16,47 | 16,47 | 16,47 | 500 |
01 mar 2024 | 17,05 | 17,13 | 17,05 | 17,13 | 17,13 | 1600 |
29 feb 2024 | 16,48 | 17,00 | 16,48 | 16,79 | 16,79 | 4500 |
28 feb 2024 | 16,92 | 17,05 | 16,86 | 17,00 | 17,00 | 1800 |
28 feb 2024 | 1.01 Dividendo | |||||
27 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,19 | - |
26 feb 2024 | 18,48 | 18,48 | 18,00 | 18,20 | 17,19 | 2600 |
23 feb 2024 | 18,54 | 18,54 | 18,50 | 18,50 | 17,47 | 500 |
22 feb 2024 | 18,52 | 18,55 | 18,28 | 18,55 | 17,52 | 2100 |
21 feb 2024 | 17,43 | 18,00 | 17,43 | 18,00 | 17,00 | 2900 |
20 feb 2024 | 18,18 | 18,75 | 18,18 | 18,75 | 17,71 | 1800 |
16 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 17,66 | 500 |
15 feb 2024 | 18,11 | 18,50 | 18,01 | 18,50 | 17,47 | 2700 |
14 feb 2024 | 18,20 | 18,25 | 17,75 | 18,02 | 17,02 | 1700 |
13 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,47 | - |
12 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,47 | 500 |
09 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,47 | 1400 |
08 feb 2024 | 18,90 | 18,90 | 18,34 | 18,55 | 17,52 | 3100 |
07 feb 2024 | 17,77 | 18,60 | 17,77 | 18,60 | 17,57 | 31.600 |
06 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,38 | 100 |
05 feb 2024 | 19,15 | 19,35 | 18,22 | 19,00 | 17,95 | 34.900 |
02 feb 2024 | 18,95 | 19,40 | 18,95 | 19,40 | 18,32 | 800 |
01 feb 2024 | 19,40 | 19,77 | 18,93 | 19,77 | 18,67 | 1300 |
31 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 18,34 | 300 |
30 ene 2024 | 18,88 | 19,46 | 18,88 | 19,46 | 18,38 | 600 |
29 ene 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 17,79 | - |
26 ene 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 17,79 | 500 |
25 ene 2024 | 19,20 | 19,20 | 18,35 | 18,71 | 17,67 | 2400 |
24 ene 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 17,66 | 400 |
23 ene 2024 | 18,29 | 18,70 | 18,29 | 18,70 | 17,66 | 4200 |
22 ene 2024 | 18,25 | 18,46 | 18,25 | 18,29 | 17,28 | 3900 |
19 ene 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 17,24 | 700 |
18 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,72 | - |
17 ene 2024 | 17,26 | 17,70 | 17,14 | 17,70 | 16,72 | 1500 |
16 ene 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 16,88 | 200 |
12 ene 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 16,88 | - |
11 ene 2024 | 17,70 | 17,87 | 17,70 | 17,87 | 16,88 | 1700 |
10 ene 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 17,43 | 300 |
09 ene 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 17,70 | 3000 |
08 ene 2024 | 19,15 | 19,15 | 18,42 | 18,70 | 17,66 | 1900 |
05 ene 2024 | 18,48 | 18,90 | 18,48 | 18,90 | 17,85 | 1900 |
04 ene 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,28 | 4600 |
03 ene 2024 | 19,16 | 19,33 | 19,01 | 19,30 | 18,23 | 8000 |
02 ene 2024 | 19,18 | 19,70 | 19,18 | 19,70 | 18,61 | 400 |
29 dic 2023 | 19,68 | 19,68 | 19,44 | 19,44 | 18,36 | 1700 |
28 dic 2023 | 19,68 | 19,68 | 19,68 | 19,68 | 18,59 | 700 |
27 dic 2023 | 19,90 | 19,90 | 19,18 | 19,60 | 18,51 | 2700 |
26 dic 2023 | 19,20 | 19,45 | 18,35 | 19,45 | 18,37 | 6900 |
22 dic 2023 | 19,07 | 19,07 | 19,07 | 19,07 | 18,01 | 80.600 |
21 dic 2023 | 18,30 | 18,85 | 18,30 | 18,80 | 17,76 | 1800 |
20 dic 2023 | 18,58 | 18,85 | 18,58 | 18,85 | 17,80 | 400 |
19 dic 2023 | 18,80 | 19,00 | 18,47 | 19,00 | 17,95 | 43.800 |
18 dic 2023 | 18,16 | 18,64 | 18,16 | 18,55 | 17,52 | 26.300 |
15 dic 2023 | 18,52 | 18,52 | 18,45 | 18,45 | 17,43 | 1800 |
14 dic 2023 | 18,00 | 18,50 | 17,76 | 18,50 | 17,47 | 8700 |
13 dic 2023 | 17,41 | 17,68 | 17,25 | 17,68 | 16,70 | 1200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |