Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 15,67 | 15,71 | 15,45 | 15,55 | 15,55 | 44.700 |
09 may 2024 | 15,15 | 15,59 | 15,15 | 15,58 | 15,58 | 17.200 |
08 may 2024 | 15,50 | 15,53 | 15,02 | 15,11 | 15,11 | 67.100 |
07 may 2024 | 15,67 | 15,67 | 15,53 | 15,58 | 15,58 | 25.700 |
06 may 2024 | 15,90 | 15,90 | 15,57 | 15,64 | 15,64 | 37.100 |
03 may 2024 | 15,69 | 15,80 | 15,58 | 15,60 | 15,60 | 50.200 |
02 may 2024 | 15,73 | 15,75 | 15,61 | 15,71 | 15,71 | 27.400 |
01 may 2024 | 15,69 | 15,72 | 15,59 | 15,69 | 15,69 | 25.100 |
30 abr 2024 | 15,85 | 15,86 | 15,55 | 15,58 | 15,58 | 82.000 |
29 abr 2024 | 15,38 | 15,71 | 15,30 | 15,59 | 15,59 | 55.800 |
26 abr 2024 | 14,94 | 15,45 | 14,83 | 15,28 | 15,28 | 47.600 |
25 abr 2024 | 14,82 | 14,89 | 14,70 | 14,83 | 14,83 | 49.100 |
24 abr 2024 | 14,79 | 15,00 | 14,76 | 14,89 | 14,89 | 32.200 |
23 abr 2024 | 14,97 | 15,11 | 14,75 | 14,76 | 14,76 | 41.500 |
22 abr 2024 | 15,17 | 15,17 | 14,99 | 15,00 | 15,00 | 16.600 |
19 abr 2024 | 14,70 | 15,05 | 14,70 | 15,05 | 15,05 | 43.800 |
18 abr 2024 | 14,50 | 14,79 | 14,50 | 14,77 | 14,77 | 50.500 |
17 abr 2024 | 14,83 | 14,83 | 14,49 | 14,54 | 14,54 | 66.100 |
16 abr 2024 | 15,29 | 15,29 | 14,57 | 14,70 | 14,70 | 153.200 |
15 abr 2024 | 15,34 | 15,34 | 15,25 | 15,32 | 15,32 | 24.700 |
12 abr 2024 | 15,25 | 15,35 | 15,23 | 15,26 | 15,26 | 20.600 |
11 abr 2024 | 15,26 | 15,39 | 15,22 | 15,25 | 15,25 | 47.500 |
10 abr 2024 | 15,57 | 15,60 | 15,21 | 15,26 | 15,26 | 50.100 |
09 abr 2024 | 15,68 | 15,68 | 15,55 | 15,64 | 15,64 | 27.600 |
08 abr 2024 | 15,68 | 15,70 | 15,52 | 15,66 | 15,66 | 52.200 |
05 abr 2024 | 15,71 | 15,80 | 15,66 | 15,72 | 15,72 | 27.600 |
04 abr 2024 | 16,00 | 16,10 | 15,79 | 15,79 | 15,79 | 66.700 |
03 abr 2024 | 16,00 | 16,07 | 15,94 | 16,01 | 16,01 | 65.700 |
02 abr 2024 | 16,18 | 16,25 | 15,97 | 16,00 | 16,00 | 53.300 |
01 abr 2024 | 16,25 | 16,29 | 16,17 | 16,17 | 16,17 | 69.300 |
28 mar 2024 | 16,25 | 16,31 | 16,19 | 16,29 | 16,29 | 38.100 |
27 mar 2024 | 16,33 | 16,41 | 16,24 | 16,30 | 16,30 | 43.600 |
27 mar 2024 | 0.368 Dividendo | |||||
27 mar 2024 | 1004:1000 Split de acciones | |||||
26 mar 2024 | 16,53 | 16,67 | 16,53 | 16,63 | 16,27 | 37.951 |
25 mar 2024 | 16,73 | 16,82 | 16,51 | 16,64 | 16,28 | 39.357 |
22 mar 2024 | 16,73 | 16,75 | 16,63 | 16,66 | 16,29 | 19.277 |
21 mar 2024 | 16,70 | 16,81 | 16,68 | 16,73 | 16,36 | 40.762 |
20 mar 2024 | 16,68 | 16,73 | 16,63 | 16,67 | 16,30 | 51.104 |
19 mar 2024 | 16,71 | 16,78 | 16,59 | 16,71 | 16,34 | 36.244 |
18 mar 2024 | 16,60 | 16,75 | 16,58 | 16,69 | 16,32 | 31.626 |
15 mar 2024 | 16,62 | 16,71 | 16,52 | 16,61 | 16,25 | 33.232 |
14 mar 2024 | 16,63 | 16,76 | 16,57 | 16,60 | 16,24 | 24.196 |
13 mar 2024 | 16,73 | 16,76 | 16,59 | 16,71 | 16,34 | 34.437 |
12 mar 2024 | 16,73 | 16,77 | 16,65 | 16,72 | 16,35 | 34.538 |
11 mar 2024 | 16,68 | 16,77 | 16,61 | 16,71 | 16,34 | 17.168 |
08 mar 2024 | 16,60 | 16,78 | 16,60 | 16,64 | 16,28 | 8333 |
07 mar 2024 | 16,59 | 16,74 | 16,50 | 16,64 | 16,28 | 16.968 |
06 mar 2024 | 16,58 | 16,81 | 16,55 | 16,58 | 16,22 | 43.373 |
05 mar 2024 | 16,46 | 16,65 | 16,41 | 16,57 | 16,21 | 38.353 |
04 mar 2024 | 16,47 | 16,70 | 16,45 | 16,50 | 16,14 | 45.682 |
01 mar 2024 | 16,41 | 16,75 | 16,40 | 16,60 | 16,24 | 65.862 |
29 feb 2024 | 16,54 | 16,65 | 16,46 | 16,51 | 16,15 | 12.450 |
28 feb 2024 | 16,42 | 16,60 | 16,34 | 16,42 | 16,06 | 47.489 |
27 feb 2024 | 16,51 | 16,61 | 16,40 | 16,40 | 16,04 | 37.550 |
26 feb 2024 | 16,69 | 16,75 | 16,53 | 16,55 | 16,19 | 50.100 |
23 feb 2024 | 16,13 | 16,54 | 16,13 | 16,51 | 16,15 | 40.361 |
22 feb 2024 | 16,28 | 16,52 | 16,07 | 16,13 | 15,77 | 79.216 |
21 feb 2024 | 16,27 | 16,50 | 16,27 | 16,33 | 15,97 | 21.385 |
20 feb 2024 | 16,73 | 16,73 | 16,21 | 16,33 | 15,97 | 36.847 |
16 feb 2024 | 16,73 | 16,78 | 16,52 | 16,77 | 16,40 | 31.726 |
15 feb 2024 | 16,58 | 16,78 | 16,49 | 16,63 | 16,27 | 21.486 |
14 feb 2024 | 16,33 | 16,54 | 16,33 | 16,49 | 16,13 | 34.036 |
13 feb 2024 | 16,52 | 16,63 | 16,37 | 16,42 | 16,06 | 29.417 |
12 feb 2024 | 16,80 | 16,88 | 16,53 | 16,61 | 16,25 | 40.863 |
09 feb 2024 | 16,65 | 16,70 | 16,49 | 16,67 | 16,30 | 31.425 |
08 feb 2024 | 16,33 | 16,56 | 16,33 | 16,53 | 16,17 | 35.542 |
07 feb 2024 | 16,67 | 16,67 | 16,35 | 16,40 | 16,04 | 30.220 |
06 feb 2024 | 16,66 | 16,84 | 16,49 | 16,50 | 16,14 | 27.008 |
05 feb 2024 | 16,53 | 16,90 | 16,53 | 16,90 | 16,53 | 33.935 |
02 feb 2024 | 16,89 | 16,89 | 16,68 | 16,70 | 16,33 | 24.196 |
01 feb 2024 | 16,75 | 17,23 | 16,63 | 16,93 | 16,56 | 49.196 |
31 ene 2024 | 17,24 | 17,24 | 16,63 | 16,63 | 16,27 | 53.312 |
30 ene 2024 | 16,93 | 17,16 | 16,79 | 17,16 | 16,78 | 46.084 |
29 ene 2024 | 16,78 | 17,18 | 16,70 | 17,01 | 16,64 | 86.746 |
26 ene 2024 | 16,64 | 16,90 | 16,53 | 16,78 | 16,41 | 21.988 |
25 ene 2024 | 16,53 | 16,63 | 16,38 | 16,53 | 16,17 | 41.264 |
24 ene 2024 | 16,42 | 16,61 | 16,27 | 16,39 | 16,03 | 42.871 |
23 ene 2024 | 16,46 | 16,63 | 16,46 | 16,48 | 16,12 | 19.377 |
22 ene 2024 | 16,24 | 16,79 | 16,23 | 16,53 | 16,17 | 66.766 |
19 ene 2024 | 16,27 | 16,33 | 16,07 | 16,24 | 15,88 | 41.465 |
18 ene 2024 | 16,17 | 16,29 | 16,12 | 16,18 | 15,82 | 40.963 |
17 ene 2024 | 16,23 | 16,39 | 16,23 | 16,27 | 15,91 | 21.184 |
16 ene 2024 | 16,55 | 16,59 | 16,25 | 16,33 | 15,97 | 70.280 |
12 ene 2024 | 16,60 | 16,64 | 16,48 | 16,54 | 16,18 | 16.466 |
11 ene 2024 | 16,32 | 16,58 | 16,32 | 16,53 | 16,17 | 32.831 |
10 ene 2024 | 16,84 | 16,84 | 16,42 | 16,42 | 16,06 | 72.790 |
09 ene 2024 | 16,97 | 16,97 | 16,74 | 16,83 | 16,46 | 30.421 |
08 ene 2024 | 16,81 | 16,99 | 16,81 | 16,96 | 16,59 | 76.404 |
05 ene 2024 | 16,80 | 16,95 | 16,68 | 16,81 | 16,44 | 30.722 |
04 ene 2024 | 16,69 | 16,96 | 16,69 | 16,74 | 16,37 | 24.297 |
03 ene 2024 | 16,59 | 16,75 | 16,43 | 16,69 | 16,32 | 28.413 |
02 ene 2024 | 16,91 | 16,91 | 16,43 | 16,66 | 16,29 | 38.554 |
29 dic 2023 | 16,80 | 16,91 | 16,70 | 16,72 | 16,35 | 47.188 |
28 dic 2023 | 16,69 | 17,01 | 16,68 | 16,87 | 16,50 | 102.308 |
28 dic 2023 | 0.44 Dividendo | |||||
27 dic 2023 | 17,23 | 17,38 | 17,23 | 17,29 | 16,48 | 60.039 |
26 dic 2023 | 17,37 | 17,43 | 17,25 | 17,30 | 16,49 | 37.248 |
22 dic 2023 | 17,08 | 17,48 | 17,03 | 17,37 | 16,55 | 56.525 |
21 dic 2023 | 16,98 | 17,08 | 16,90 | 17,05 | 16,25 | 30.622 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |