Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 17,70 | 17,80 | 17,50 | 17,60 | 17,60 | - |
03 may 2024 | 0.3 Dividendo | |||||
02 may 2024 | 17,60 | 17,90 | 17,60 | 17,70 | 17,40 | - |
30 abr 2024 | 17,70 | 17,70 | 17,50 | 17,50 | 17,20 | - |
29 abr 2024 | 17,60 | 17,90 | 17,60 | 17,70 | 17,40 | - |
26 abr 2024 | 17,10 | 17,60 | 17,10 | 17,50 | 17,20 | - |
25 abr 2024 | 17,40 | 17,40 | 16,90 | 17,00 | 16,71 | - |
24 abr 2024 | 17,30 | 17,30 | 17,00 | 17,30 | 17,01 | - |
23 abr 2024 | 17,10 | 17,30 | 17,00 | 17,20 | 16,91 | - |
22 abr 2024 | 16,90 | 17,10 | 16,90 | 17,10 | 16,81 | - |
19 abr 2024 | 16,80 | 17,10 | 16,80 | 16,90 | 16,61 | - |
18 abr 2024 | 17,00 | 17,20 | 16,80 | 16,80 | 16,52 | 500 |
17 abr 2024 | 16,80 | 17,10 | 16,80 | 17,10 | 16,81 | - |
16 abr 2024 | 17,20 | 17,30 | 16,80 | 16,80 | 16,52 | - |
15 abr 2024 | 17,40 | 17,50 | 17,20 | 17,20 | 16,91 | - |
12 abr 2024 | 17,40 | 17,50 | 17,40 | 17,40 | 17,11 | - |
11 abr 2024 | 17,40 | 17,40 | 17,00 | 17,40 | 17,11 | - |
10 abr 2024 | 17,80 | 17,80 | 17,20 | 17,20 | 16,91 | - |
09 abr 2024 | 17,50 | 17,70 | 17,40 | 17,70 | 17,40 | - |
08 abr 2024 | 17,20 | 17,40 | 17,00 | 17,40 | 17,11 | - |
05 abr 2024 | 17,00 | 17,10 | 16,80 | 17,10 | 16,81 | - |
04 abr 2024 | 17,00 | 17,30 | 16,90 | 16,90 | 16,61 | - |
03 abr 2024 | 16,90 | 17,00 | 16,80 | 16,90 | 16,61 | - |
02 abr 2024 | 17,30 | 17,30 | 16,80 | 16,80 | 16,52 | - |
28 mar 2024 | 16,80 | 17,30 | 16,80 | 17,30 | 17,01 | - |
27 mar 2024 | 16,20 | 16,70 | 16,20 | 16,70 | 16,42 | - |
26 mar 2024 | 16,10 | 16,30 | 16,10 | 16,30 | 16,02 | - |
25 mar 2024 | 16,20 | 16,20 | 16,10 | 16,10 | 15,83 | - |
22 mar 2024 | 16,40 | 16,50 | 16,20 | 16,20 | 15,93 | - |
21 mar 2024 | 16,00 | 16,40 | 16,00 | 16,30 | 16,02 | - |
20 mar 2024 | 16,10 | 16,10 | 15,90 | 16,10 | 15,83 | - |
19 mar 2024 | 15,90 | 16,00 | 15,80 | 16,00 | 15,73 | - |
18 mar 2024 | 15,80 | 15,90 | 15,70 | 15,90 | 15,63 | - |
15 mar 2024 | 15,50 | 15,70 | 15,50 | 15,70 | 15,43 | - |
14 mar 2024 | 15,70 | 15,80 | 15,40 | 15,40 | 15,14 | - |
13 mar 2024 | 15,90 | 15,90 | 15,70 | 15,70 | 15,43 | - |
12 mar 2024 | 16,10 | 16,20 | 15,90 | 15,90 | 15,63 | - |
11 mar 2024 | 16,20 | 16,30 | 16,00 | 16,10 | 15,83 | - |
08 mar 2024 | 16,00 | 16,20 | 16,00 | 16,00 | 15,73 | - |
07 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,83 | - |
06 mar 2024 | 15,70 | 15,80 | 15,70 | 15,80 | 15,53 | - |
05 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,24 | - |
04 mar 2024 | 15,60 | 15,60 | 15,50 | 15,50 | 15,24 | - |
01 mar 2024 | 15,50 | 15,70 | 15,30 | 15,70 | 15,43 | - |
29 feb 2024 | 15,30 | 15,60 | 15,20 | 15,50 | 15,24 | - |
28 feb 2024 | 15,00 | 15,40 | 14,90 | 15,20 | 14,94 | - |
27 feb 2024 | 15,30 | 15,30 | 14,90 | 15,00 | 14,75 | - |
26 feb 2024 | 15,30 | 15,40 | 14,90 | 15,00 | 14,75 | - |
23 feb 2024 | 15,50 | 15,50 | 15,40 | 15,40 | 15,14 | - |
22 feb 2024 | 15,50 | 15,60 | 15,40 | 15,50 | 15,24 | - |
21 feb 2024 | 15,60 | 15,70 | 15,50 | 15,60 | 15,34 | - |
20 feb 2024 | 15,80 | 15,80 | 15,60 | 15,60 | 15,34 | - |
19 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,63 | - |
16 feb 2024 | 16,20 | 16,20 | 15,90 | 15,90 | 15,63 | - |
15 feb 2024 | 15,70 | 16,20 | 15,70 | 16,10 | 15,83 | - |
14 feb 2024 | 15,70 | 15,90 | 15,50 | 15,80 | 15,53 | - |
13 feb 2024 | 16,00 | 16,00 | 15,40 | 15,60 | 15,34 | - |
13 feb 2024 | 0.3 Dividendo | |||||
12 feb 2024 | 16,10 | 16,40 | 16,10 | 16,30 | 15,73 | - |
09 feb 2024 | 16,70 | 16,70 | 15,90 | 16,00 | 15,44 | - |
08 feb 2024 | 16,60 | 16,70 | 16,50 | 16,60 | 16,02 | - |
07 feb 2024 | 16,80 | 16,80 | 16,60 | 16,60 | 16,02 | - |
06 feb 2024 | 16,60 | 16,80 | 16,50 | 16,80 | 16,21 | - |
05 feb 2024 | 17,00 | 17,00 | 16,50 | 16,60 | 16,02 | - |
02 feb 2024 | 17,30 | 17,30 | 16,70 | 16,90 | 16,31 | - |
01 feb 2024 | 17,10 | 17,20 | 16,80 | 17,20 | 16,60 | - |
31 ene 2024 | 17,20 | 17,30 | 16,80 | 17,00 | 16,40 | - |
30 ene 2024 | 17,70 | 17,70 | 17,20 | 17,20 | 16,60 | - |
29 ene 2024 | 17,90 | 17,90 | 17,60 | 17,70 | 17,08 | - |
26 ene 2024 | 17,80 | 18,00 | 17,70 | 17,80 | 17,18 | - |
25 ene 2024 | 17,60 | 17,90 | 17,60 | 17,80 | 17,18 | - |
24 ene 2024 | 17,80 | 18,00 | 17,50 | 17,50 | 16,89 | - |
23 ene 2024 | 18,00 | 18,40 | 17,80 | 17,90 | 17,27 | - |
22 ene 2024 | 18,10 | 18,30 | 18,00 | 18,10 | 17,47 | - |
19 ene 2024 | 18,00 | 18,20 | 17,90 | 18,10 | 17,47 | - |
18 ene 2024 | 18,40 | 18,40 | 17,90 | 18,00 | 17,37 | - |
17 ene 2024 | 19,00 | 19,00 | 18,20 | 18,30 | 17,66 | - |
16 ene 2024 | 19,00 | 19,00 | 18,80 | 19,00 | 18,33 | - |
15 ene 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,33 | - |
12 ene 2024 | 18,50 | 19,00 | 18,50 | 19,00 | 18,33 | - |
11 ene 2024 | 18,20 | 18,40 | 18,20 | 18,40 | 17,76 | - |
10 ene 2024 | 18,20 | 18,30 | 18,10 | 18,20 | 17,56 | - |
09 ene 2024 | 18,20 | 18,20 | 17,90 | 18,10 | 17,47 | - |
08 ene 2024 | 17,90 | 18,30 | 17,80 | 18,20 | 17,56 | - |
05 ene 2024 | 18,00 | 18,10 | 17,70 | 17,90 | 17,27 | - |
04 ene 2024 | 17,90 | 18,00 | 17,80 | 18,00 | 17,37 | - |
03 ene 2024 | 18,20 | 18,30 | 17,90 | 17,90 | 17,27 | - |
02 ene 2024 | 17,90 | 18,40 | 17,90 | 18,20 | 17,56 | - |
29 dic 2023 | 18,20 | 18,30 | 18,20 | 18,20 | 17,56 | - |
28 dic 2023 | 18,00 | 18,10 | 17,90 | 18,10 | 17,47 | - |
27 dic 2023 | 18,10 | 18,10 | 17,90 | 17,90 | 17,27 | - |
22 dic 2023 | 17,60 | 17,90 | 17,50 | 17,90 | 17,27 | - |
21 dic 2023 | 17,80 | 17,90 | 17,40 | 17,60 | 16,98 | - |
20 dic 2023 | 18,10 | 18,20 | 17,80 | 17,80 | 17,18 | - |
19 dic 2023 | 17,80 | 18,00 | 17,70 | 18,00 | 17,37 | - |
18 dic 2023 | 17,90 | 18,00 | 17,70 | 17,90 | 17,27 | - |
15 dic 2023 | 18,30 | 18,50 | 17,80 | 17,90 | 17,27 | - |
14 dic 2023 | 17,60 | 18,40 | 17,60 | 18,30 | 17,66 | - |
13 dic 2023 | 17,00 | 17,60 | 16,80 | 17,60 | 16,98 | - |
12 dic 2023 | 17,40 | 17,40 | 17,00 | 17,00 | 16,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |