Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16,43 | 16,71 | 16,64 | 16,64 | 16,64 | 5762 |
02 may 2024 | 16,43 | 16,55 | 16,32 | 16,52 | 16,52 | 116.300 |
01 may 2024 | 16,17 | 16,47 | 16,15 | 16,28 | 16,28 | 292.200 |
30 abr 2024 | 16,13 | 16,30 | 16,13 | 16,15 | 16,15 | 99.100 |
29 abr 2024 | 16,10 | 16,27 | 16,10 | 16,18 | 16,18 | 90.700 |
26 abr 2024 | 16,05 | 16,15 | 16,05 | 16,08 | 16,08 | 84.300 |
25 abr 2024 | 16,06 | 16,13 | 16,00 | 16,05 | 16,05 | 210.000 |
24 abr 2024 | 16,16 | 16,21 | 16,09 | 16,13 | 16,13 | 138.400 |
23 abr 2024 | 16,17 | 16,29 | 16,13 | 16,13 | 16,13 | 127.800 |
22 abr 2024 | 15,89 | 16,18 | 15,88 | 16,12 | 16,12 | 247.000 |
19 abr 2024 | 15,78 | 15,88 | 15,78 | 15,83 | 15,83 | 137.400 |
18 abr 2024 | 16,00 | 16,07 | 15,76 | 15,78 | 15,78 | 168.400 |
17 abr 2024 | 15,92 | 16,12 | 15,82 | 16,08 | 16,08 | 300.000 |
16 abr 2024 | 15,91 | 15,96 | 15,84 | 15,89 | 15,89 | 134.100 |
15 abr 2024 | 16,00 | 16,15 | 15,94 | 15,95 | 15,95 | 189.200 |
12 abr 2024 | 16,13 | 16,24 | 15,92 | 15,95 | 15,95 | 150.700 |
11 abr 2024 | 16,24 | 16,37 | 16,23 | 16,24 | 16,24 | 99.900 |
10 abr 2024 | 16,30 | 16,32 | 16,19 | 16,28 | 16,28 | 122.800 |
09 abr 2024 | 16,37 | 16,49 | 16,37 | 16,42 | 16,42 | 121.000 |
08 abr 2024 | 16,39 | 16,43 | 16,37 | 16,37 | 16,37 | 109.300 |
05 abr 2024 | 16,23 | 16,45 | 16,21 | 16,41 | 16,41 | 78.700 |
04 abr 2024 | 16,53 | 16,63 | 16,23 | 16,25 | 16,25 | 166.800 |
03 abr 2024 | 16,41 | 16,54 | 16,41 | 16,44 | 16,44 | 106.100 |
02 abr 2024 | 16,50 | 16,51 | 16,37 | 16,42 | 16,42 | 135.600 |
01 abr 2024 | 16,88 | 16,88 | 16,63 | 16,63 | 16,63 | 156.400 |
28 mar 2024 | 16,89 | 16,93 | 16,83 | 16,86 | 16,86 | 109.800 |
27 mar 2024 | 16,72 | 16,85 | 16,64 | 16,82 | 16,82 | 130.300 |
26 mar 2024 | 16,63 | 16,77 | 16,55 | 16,69 | 16,69 | 157.600 |
25 mar 2024 | 16,61 | 16,68 | 16,52 | 16,61 | 16,61 | 91.900 |
22 mar 2024 | 16,58 | 16,62 | 16,47 | 16,57 | 16,57 | 162.100 |
21 mar 2024 | 16,56 | 16,77 | 16,54 | 16,59 | 16,59 | 193.100 |
20 mar 2024 | 16,52 | 16,52 | 16,35 | 16,48 | 16,48 | 145.900 |
19 mar 2024 | 16,41 | 16,54 | 16,41 | 16,49 | 16,49 | 131.900 |
18 mar 2024 | 16,60 | 16,64 | 16,46 | 16,46 | 16,46 | 190.500 |
15 mar 2024 | 16,73 | 16,87 | 16,56 | 16,58 | 16,58 | 125.600 |
14 mar 2024 | 16,96 | 16,99 | 16,72 | 16,76 | 16,76 | 118.700 |
13 mar 2024 | 17,08 | 17,10 | 16,97 | 17,00 | 17,00 | 152.400 |
12 mar 2024 | 16,93 | 17,06 | 16,85 | 17,04 | 17,04 | 174.000 |
11 mar 2024 | 17,10 | 17,20 | 16,90 | 16,96 | 16,96 | 186.500 |
08 mar 2024 | 17,02 | 17,15 | 16,92 | 17,10 | 17,10 | 206.900 |
07 mar 2024 | 17,08 | 17,10 | 16,90 | 17,02 | 17,02 | 251.500 |
06 mar 2024 | 16,72 | 16,86 | 16,72 | 16,85 | 16,85 | 127.400 |
05 mar 2024 | 16,96 | 17,05 | 16,63 | 16,72 | 16,72 | 210.700 |
04 mar 2024 | 17,08 | 17,13 | 16,92 | 17,03 | 17,03 | 187.700 |
01 mar 2024 | 16,78 | 17,06 | 16,77 | 17,05 | 17,05 | 204.600 |
29 feb 2024 | 17,12 | 17,19 | 16,80 | 16,82 | 16,82 | 157.200 |
28 feb 2024 | 17,13 | 17,18 | 17,06 | 17,09 | 17,09 | 112.000 |
27 feb 2024 | 17,08 | 17,18 | 17,05 | 17,16 | 17,16 | 122.700 |
26 feb 2024 | 17,14 | 17,15 | 16,97 | 17,03 | 17,03 | 143.900 |
23 feb 2024 | 17,11 | 17,19 | 17,05 | 17,09 | 17,09 | 122.100 |
22 feb 2024 | 17,05 | 17,18 | 17,01 | 17,10 | 17,10 | 174.100 |
21 feb 2024 | 16,94 | 17,12 | 16,93 | 17,00 | 17,00 | 116.300 |
21 feb 2024 | 0.48 Dividendo | |||||
20 feb 2024 | 17,60 | 17,61 | 17,37 | 17,42 | 16,94 | 165.100 |
16 feb 2024 | 17,26 | 17,45 | 17,23 | 17,41 | 16,93 | 137.800 |
15 feb 2024 | 17,28 | 17,44 | 17,28 | 17,36 | 16,88 | 142.200 |
14 feb 2024 | 17,41 | 17,46 | 17,24 | 17,31 | 16,83 | 109.300 |
13 feb 2024 | 17,40 | 17,41 | 17,31 | 17,32 | 16,84 | 322.600 |
12 feb 2024 | 17,48 | 17,63 | 17,39 | 17,44 | 16,96 | 308.900 |
09 feb 2024 | 17,08 | 17,18 | 17,08 | 17,12 | 16,65 | 160.800 |
08 feb 2024 | 17,14 | 17,21 | 17,10 | 17,15 | 16,68 | 159.400 |
07 feb 2024 | 17,25 | 17,34 | 17,17 | 17,20 | 16,73 | 266.800 |
06 feb 2024 | 17,27 | 17,32 | 17,20 | 17,24 | 16,76 | 107.400 |
05 feb 2024 | 17,22 | 17,25 | 17,14 | 17,19 | 16,72 | 151.400 |
02 feb 2024 | 17,35 | 17,35 | 17,24 | 17,27 | 16,79 | 219.500 |
01 feb 2024 | 17,20 | 17,37 | 17,14 | 17,34 | 16,86 | 129.300 |
31 ene 2024 | 17,18 | 17,30 | 17,10 | 17,13 | 16,66 | 216.700 |
30 ene 2024 | 17,13 | 17,18 | 17,05 | 17,15 | 16,68 | 154.000 |
29 ene 2024 | 16,93 | 17,16 | 16,93 | 17,15 | 16,68 | 157.200 |
26 ene 2024 | 16,94 | 17,06 | 16,92 | 16,97 | 16,50 | 298.300 |
25 ene 2024 | 16,93 | 16,99 | 16,86 | 16,91 | 16,44 | 159.200 |
24 ene 2024 | 17,25 | 17,25 | 16,85 | 16,86 | 16,40 | 146.700 |
23 ene 2024 | 17,20 | 17,20 | 17,07 | 17,15 | 16,68 | 73.000 |
22 ene 2024 | 17,10 | 17,24 | 17,09 | 17,16 | 16,69 | 162.600 |
19 ene 2024 | 17,20 | 17,20 | 17,04 | 17,16 | 16,69 | 119.700 |
18 ene 2024 | 17,17 | 17,19 | 17,00 | 17,14 | 16,67 | 128.300 |
17 ene 2024 | 17,20 | 17,21 | 17,02 | 17,17 | 16,70 | 108.400 |
16 ene 2024 | 17,34 | 17,34 | 17,22 | 17,24 | 16,76 | 168.300 |
12 ene 2024 | 17,44 | 17,57 | 17,28 | 17,34 | 16,86 | 147.900 |
11 ene 2024 | 17,37 | 17,46 | 17,28 | 17,36 | 16,88 | 265.900 |
10 ene 2024 | 17,41 | 17,50 | 17,31 | 17,42 | 16,94 | 238.200 |
09 ene 2024 | 17,24 | 17,38 | 17,24 | 17,31 | 16,83 | 279.600 |
08 ene 2024 | 17,02 | 17,29 | 17,01 | 17,28 | 16,80 | 189.800 |
05 ene 2024 | 17,10 | 17,18 | 16,97 | 17,02 | 16,55 | 189.900 |
04 ene 2024 | 16,80 | 17,20 | 16,80 | 17,12 | 16,65 | 261.400 |
03 ene 2024 | 16,89 | 16,95 | 16,82 | 16,92 | 16,45 | 237.600 |
02 ene 2024 | 16,53 | 16,94 | 16,53 | 16,87 | 16,41 | 194.500 |
29 dic 2023 | 16,54 | 16,61 | 16,52 | 16,57 | 16,11 | 373.500 |
28 dic 2023 | 16,42 | 16,65 | 16,42 | 16,54 | 16,08 | 302.000 |
27 dic 2023 | 16,35 | 16,57 | 16,35 | 16,48 | 16,03 | 237.400 |
26 dic 2023 | 16,39 | 16,46 | 16,31 | 16,34 | 15,89 | 303.100 |
22 dic 2023 | 16,20 | 16,50 | 16,20 | 16,32 | 15,87 | 343.500 |
21 dic 2023 | 16,13 | 16,27 | 16,13 | 16,19 | 15,74 | 270.400 |
20 dic 2023 | 16,33 | 16,37 | 16,04 | 16,04 | 15,60 | 391.200 |
19 dic 2023 | 16,25 | 16,35 | 16,22 | 16,33 | 15,88 | 274.300 |
18 dic 2023 | 16,09 | 16,18 | 16,01 | 16,15 | 15,70 | 303.800 |
15 dic 2023 | 16,16 | 16,24 | 16,11 | 16,13 | 15,69 | 267.000 |
14 dic 2023 | 16,25 | 16,29 | 16,09 | 16,25 | 15,80 | 375.700 |
13 dic 2023 | 15,65 | 16,07 | 15,65 | 16,05 | 15,61 | 251.100 |
12 dic 2023 | 15,50 | 15,73 | 15,47 | 15,61 | 15,18 | 182.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |