Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 18,84 | 18,91 | 18,68 | 18,73 | 18,73 | 48.800 |
30 abr 2024 | 19,11 | 19,12 | 18,94 | 19,03 | 19,03 | 47.700 |
29 abr 2024 | 19,47 | 19,47 | 19,30 | 19,36 | 19,36 | 21.300 |
26 abr 2024 | 19,56 | 19,56 | 19,34 | 19,41 | 19,41 | 38.100 |
25 abr 2024 | 19,41 | 19,50 | 19,33 | 19,50 | 19,50 | 7800 |
24 abr 2024 | 19,38 | 19,43 | 19,33 | 19,39 | 19,39 | 28.500 |
23 abr 2024 | 19,25 | 19,34 | 19,08 | 19,33 | 19,33 | 34.200 |
22 abr 2024 | 19,27 | 19,44 | 19,22 | 19,41 | 19,41 | 38.000 |
19 abr 2024 | 19,23 | 19,59 | 19,23 | 19,46 | 19,46 | 29.800 |
18 abr 2024 | 19,13 | 19,39 | 19,13 | 19,34 | 19,34 | 89.200 |
17 abr 2024 | 19,33 | 19,38 | 19,16 | 19,17 | 19,17 | 22.000 |
16 abr 2024 | 19,38 | 19,39 | 19,10 | 19,31 | 19,31 | 354.100 |
15 abr 2024 | 19,21 | 19,47 | 19,21 | 19,45 | 19,45 | 19.400 |
12 abr 2024 | 19,42 | 19,66 | 19,20 | 19,32 | 19,32 | 29.600 |
11 abr 2024 | 19,23 | 19,36 | 19,18 | 19,25 | 19,25 | 43.500 |
10 abr 2024 | 19,00 | 19,36 | 19,00 | 19,25 | 19,25 | 37.400 |
09 abr 2024 | 19,28 | 19,36 | 19,13 | 19,27 | 19,27 | 89.200 |
08 abr 2024 | 19,42 | 19,42 | 19,08 | 19,10 | 19,10 | 45.700 |
05 abr 2024 | 18,93 | 19,19 | 18,93 | 19,01 | 19,01 | 14.400 |
04 abr 2024 | 18,60 | 19,09 | 18,60 | 18,93 | 18,93 | 39.800 |
03 abr 2024 | 18,80 | 18,96 | 18,76 | 18,96 | 18,96 | 30.500 |
02 abr 2024 | 18,57 | 18,73 | 18,57 | 18,73 | 18,73 | 48.800 |
01 abr 2024 | 18,45 | 18,62 | 18,44 | 18,55 | 18,55 | 78.900 |
28 mar 2024 | 18,31 | 18,48 | 18,31 | 18,43 | 18,43 | 19.300 |
27 mar 2024 | 18,29 | 18,36 | 18,22 | 18,31 | 18,31 | 16.100 |
26 mar 2024 | 18,47 | 18,47 | 18,25 | 18,37 | 18,37 | 39.000 |
25 mar 2024 | 18,38 | 18,44 | 18,32 | 18,44 | 18,44 | 13.900 |
22 mar 2024 | 18,28 | 18,29 | 18,09 | 18,09 | 18,09 | 122.400 |
21 mar 2024 | 18,30 | 18,32 | 18,16 | 18,24 | 18,24 | 108.600 |
20 mar 2024 | 18,14 | 18,29 | 18,05 | 18,25 | 18,25 | 19.300 |
19 mar 2024 | 18,05 | 18,30 | 18,05 | 18,21 | 18,21 | 48.300 |
18 mar 2024 | 18,30 | 18,39 | 18,26 | 18,39 | 18,39 | 38.700 |
15 mar 2024 | 18,29 | 18,30 | 18,10 | 18,30 | 18,30 | 35.300 |
14 mar 2024 | 18,17 | 18,20 | 18,12 | 18,19 | 18,19 | 17.800 |
13 mar 2024 | 18,00 | 18,16 | 18,00 | 18,16 | 18,16 | 8600 |
12 mar 2024 | 17,79 | 17,96 | 17,79 | 17,88 | 17,88 | 16.000 |
11 mar 2024 | 17,63 | 17,95 | 17,63 | 17,90 | 17,90 | 18.100 |
08 mar 2024 | 17,73 | 17,78 | 17,66 | 17,78 | 17,78 | 33.600 |
07 mar 2024 | 17,76 | 17,83 | 17,71 | 17,76 | 17,76 | 27.500 |
06 mar 2024 | 17,63 | 17,76 | 17,63 | 17,75 | 17,75 | 12.000 |
05 mar 2024 | 17,44 | 17,62 | 17,44 | 17,46 | 17,46 | 45.100 |
04 mar 2024 | 17,53 | 17,69 | 17,53 | 17,68 | 17,68 | 39.200 |
01 mar 2024 | 17,41 | 17,54 | 17,40 | 17,53 | 17,53 | 37.900 |
29 feb 2024 | 17,33 | 17,44 | 17,33 | 17,40 | 17,40 | 20.300 |
28 feb 2024 | 17,35 | 17,38 | 17,31 | 17,31 | 17,31 | 17.000 |
27 feb 2024 | 17,36 | 17,42 | 17,33 | 17,35 | 17,35 | 56.700 |
26 feb 2024 | 17,11 | 17,29 | 17,11 | 17,24 | 17,24 | 23.800 |
23 feb 2024 | 17,15 | 17,17 | 17,08 | 17,16 | 17,16 | 20.800 |
22 feb 2024 | 17,12 | 17,27 | 17,12 | 17,25 | 17,25 | 15.000 |
21 feb 2024 | 17,18 | 17,21 | 17,08 | 17,18 | 17,18 | 11.500 |
20 feb 2024 | 17,20 | 17,20 | 17,09 | 17,15 | 17,15 | 13.400 |
16 feb 2024 | 17,11 | 17,19 | 17,10 | 17,15 | 17,15 | 36.600 |
15 feb 2024 | 17,16 | 17,20 | 16,95 | 17,17 | 17,17 | 29.600 |
14 feb 2024 | 16,99 | 17,20 | 16,99 | 17,06 | 17,06 | 30.000 |
13 feb 2024 | 17,05 | 17,18 | 17,05 | 17,11 | 17,11 | 20.700 |
12 feb 2024 | 17,16 | 17,25 | 17,16 | 17,24 | 17,24 | 11.200 |
09 feb 2024 | 17,15 | 17,21 | 17,14 | 17,16 | 17,16 | 24.500 |
08 feb 2024 | 17,03 | 17,18 | 17,02 | 17,14 | 17,14 | 17.900 |
07 feb 2024 | 16,94 | 17,03 | 16,94 | 17,01 | 17,01 | 23.200 |
06 feb 2024 | 16,91 | 16,99 | 16,91 | 16,94 | 16,94 | 50.500 |
05 feb 2024 | 16,85 | 16,92 | 16,81 | 16,92 | 16,92 | 19.400 |
02 feb 2024 | 16,88 | 16,92 | 16,85 | 16,87 | 16,87 | 51.300 |
01 feb 2024 | 17,13 | 17,20 | 17,02 | 17,05 | 17,05 | 21.700 |
31 ene 2024 | 17,25 | 17,25 | 17,12 | 17,13 | 17,13 | 36.600 |
30 ene 2024 | 17,17 | 17,32 | 17,14 | 17,29 | 17,29 | 14.000 |
29 ene 2024 | 17,15 | 17,18 | 17,06 | 17,18 | 17,18 | 39.500 |
26 ene 2024 | 17,17 | 17,23 | 17,08 | 17,21 | 17,21 | 173.600 |
25 ene 2024 | 17,08 | 17,16 | 17,05 | 17,10 | 17,10 | 16.900 |
24 ene 2024 | 16,99 | 17,09 | 16,99 | 17,02 | 17,02 | 16.800 |
23 ene 2024 | 16,79 | 16,92 | 16,79 | 16,90 | 16,90 | 11.500 |
22 ene 2024 | 16,67 | 16,83 | 16,67 | 16,76 | 16,76 | 83.500 |
19 ene 2024 | 16,79 | 16,83 | 16,71 | 16,78 | 16,78 | 47.600 |
18 ene 2024 | 16,62 | 16,80 | 16,62 | 16,73 | 16,73 | 34.700 |
17 ene 2024 | 16,60 | 16,68 | 16,59 | 16,65 | 16,65 | 12.200 |
16 ene 2024 | 16,84 | 16,84 | 16,73 | 16,73 | 16,73 | 10.200 |
12 ene 2024 | 17,09 | 17,09 | 16,79 | 16,87 | 16,87 | 72.700 |
11 ene 2024 | 16,91 | 16,95 | 16,78 | 16,80 | 16,80 | 250.600 |
10 ene 2024 | 16,91 | 16,91 | 16,75 | 16,76 | 16,76 | 25.400 |
09 ene 2024 | 16,84 | 16,92 | 16,82 | 16,85 | 16,85 | 133.600 |
08 ene 2024 | 16,71 | 16,79 | 16,60 | 16,78 | 16,78 | 82.800 |
05 ene 2024 | 16,91 | 16,97 | 16,88 | 16,90 | 16,90 | 34.300 |
04 ene 2024 | 16,82 | 16,90 | 16,79 | 16,89 | 16,89 | 67.500 |
03 ene 2024 | 16,82 | 16,95 | 16,82 | 16,91 | 16,91 | 317.700 |
02 ene 2024 | 17,04 | 17,04 | 16,31 | 16,84 | 16,84 | 431.500 |
29 dic 2023 | 17,03 | 17,07 | 16,93 | 16,93 | 16,93 | 93.900 |
28 dic 2023 | 17,14 | 17,24 | 17,01 | 17,01 | 17,01 | 46.400 |
27 dic 2023 | 17,22 | 17,31 | 17,19 | 17,24 | 17,24 | 93.600 |
26 dic 2023 | 17,14 | 17,24 | 17,02 | 17,20 | 17,20 | 1.122.700 |
22 dic 2023 | 17,20 | 17,20 | 17,06 | 17,11 | 17,11 | 130.600 |
22 dic 2023 | 0.225 Dividendo | |||||
21 dic 2023 | 17,30 | 17,32 | 17,25 | 17,29 | 17,07 | 532.500 |
20 dic 2023 | 17,43 | 17,47 | 17,25 | 17,28 | 17,06 | 132.700 |
19 dic 2023 | 17,27 | 17,43 | 17,27 | 17,43 | 17,20 | 33.900 |
18 dic 2023 | 17,31 | 17,38 | 17,24 | 17,25 | 17,03 | 64.400 |
15 dic 2023 | 17,18 | 17,27 | 17,14 | 17,23 | 17,01 | 57.800 |
14 dic 2023 | 17,09 | 17,21 | 17,09 | 17,18 | 16,96 | 83.500 |
13 dic 2023 | 16,80 | 16,95 | 16,75 | 16,94 | 16,72 | 31.000 |
12 dic 2023 | 16,76 | 16,79 | 16,71 | 16,77 | 16,55 | 48.000 |
11 dic 2023 | 16,88 | 16,93 | 16,81 | 16,87 | 16,65 | 136.800 |
08 dic 2023 | 16,89 | 17,10 | 16,89 | 17,03 | 16,81 | 35.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |