Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 17,59 | 17,66 | 17,52 | 17,63 | 17,63 | 8100 |
08 may 2024 | 17,58 | 17,59 | 17,44 | 17,57 | 17,57 | 3000 |
07 may 2024 | 17,63 | 17,72 | 17,54 | 17,58 | 17,58 | 20.200 |
06 may 2024 | 17,63 | 17,70 | 17,61 | 17,61 | 17,61 | 9600 |
03 may 2024 | 17,51 | 17,66 | 17,44 | 17,66 | 17,66 | 12.700 |
02 may 2024 | 17,51 | 17,58 | 17,41 | 17,50 | 17,50 | 6900 |
01 may 2024 | 17,57 | 17,63 | 17,39 | 17,52 | 17,52 | 10.700 |
30 abr 2024 | 17,50 | 17,55 | 17,41 | 17,42 | 17,42 | 10.700 |
29 abr 2024 | 17,48 | 17,53 | 17,48 | 17,50 | 17,50 | 9300 |
26 abr 2024 | 17,40 | 17,54 | 17,39 | 17,48 | 17,48 | 13.700 |
25 abr 2024 | 17,42 | 17,42 | 17,34 | 17,35 | 17,35 | 2700 |
24 abr 2024 | 17,51 | 17,71 | 17,40 | 17,40 | 17,40 | 10.700 |
23 abr 2024 | 17,32 | 17,47 | 17,32 | 17,46 | 17,46 | 8300 |
22 abr 2024 | 17,35 | 17,39 | 17,31 | 17,39 | 17,39 | 9200 |
19 abr 2024 | 17,34 | 17,40 | 17,29 | 17,30 | 17,30 | 7600 |
18 abr 2024 | 17,35 | 17,40 | 17,34 | 17,38 | 17,38 | 107.000 |
17 abr 2024 | 17,29 | 17,38 | 17,27 | 17,30 | 17,30 | 8400 |
16 abr 2024 | 17,15 | 17,27 | 17,06 | 17,17 | 17,17 | 12.700 |
15 abr 2024 | 17,33 | 17,33 | 16,98 | 17,11 | 17,11 | 19.000 |
12 abr 2024 | 17,37 | 17,42 | 17,23 | 17,26 | 17,26 | 34.200 |
12 abr 2024 | 0.142 Dividendo | |||||
11 abr 2024 | 17,52 | 17,58 | 17,45 | 17,48 | 17,34 | 6400 |
10 abr 2024 | 17,63 | 17,65 | 17,46 | 17,49 | 17,35 | 14.600 |
09 abr 2024 | 17,83 | 17,90 | 17,64 | 17,64 | 17,50 | 14.500 |
08 abr 2024 | 17,73 | 17,83 | 17,70 | 17,75 | 17,61 | 16.800 |
05 abr 2024 | 17,72 | 17,72 | 17,63 | 17,65 | 17,51 | 14.400 |
04 abr 2024 | 17,80 | 17,80 | 17,72 | 17,75 | 17,61 | 12.400 |
03 abr 2024 | 17,66 | 17,74 | 17,66 | 17,72 | 17,58 | 3800 |
02 abr 2024 | 17,78 | 17,78 | 17,61 | 17,67 | 17,53 | 12.900 |
01 abr 2024 | 17,83 | 17,83 | 17,74 | 17,77 | 17,63 | 19.500 |
28 mar 2024 | 17,80 | 17,85 | 17,76 | 17,76 | 17,62 | 12.900 |
27 mar 2024 | 17,70 | 17,85 | 17,70 | 17,85 | 17,70 | 15.000 |
26 mar 2024 | 17,72 | 17,75 | 17,65 | 17,70 | 17,56 | 6500 |
25 mar 2024 | 17,76 | 17,81 | 17,62 | 17,66 | 17,52 | 14.500 |
22 mar 2024 | 17,84 | 17,84 | 17,76 | 17,79 | 17,65 | 5600 |
21 mar 2024 | 17,69 | 17,88 | 17,69 | 17,79 | 17,65 | 5500 |
20 mar 2024 | 17,74 | 17,77 | 17,65 | 17,73 | 17,59 | 10.800 |
19 mar 2024 | 17,68 | 17,75 | 17,66 | 17,73 | 17,59 | 5700 |
18 mar 2024 | 17,67 | 17,75 | 17,67 | 17,72 | 17,58 | 13.400 |
15 mar 2024 | 17,73 | 17,75 | 17,66 | 17,66 | 17,52 | 10.100 |
14 mar 2024 | 17,79 | 17,80 | 17,67 | 17,71 | 17,57 | 11.900 |
14 mar 2024 | 0.142 Dividendo | |||||
13 mar 2024 | 17,84 | 17,95 | 17,81 | 17,88 | 17,59 | 9900 |
12 mar 2024 | 17,77 | 17,97 | 17,77 | 17,80 | 17,52 | 23.300 |
11 mar 2024 | 17,83 | 17,88 | 17,80 | 17,86 | 17,57 | 12.700 |
08 mar 2024 | 17,63 | 17,89 | 17,63 | 17,78 | 17,50 | 20.300 |
07 mar 2024 | 17,57 | 17,64 | 17,53 | 17,62 | 17,34 | 12.500 |
06 mar 2024 | 17,46 | 17,55 | 17,44 | 17,55 | 17,27 | 12.700 |
05 mar 2024 | 17,48 | 17,54 | 17,34 | 17,48 | 17,20 | 13.900 |
04 mar 2024 | 17,45 | 17,61 | 17,38 | 17,49 | 17,21 | 16.000 |
01 mar 2024 | 17,55 | 17,65 | 17,40 | 17,45 | 17,17 | 16.500 |
29 feb 2024 | 17,45 | 17,50 | 17,32 | 17,50 | 17,22 | 19.600 |
28 feb 2024 | 17,20 | 17,45 | 17,13 | 17,37 | 17,09 | 11.000 |
27 feb 2024 | 17,01 | 17,15 | 17,00 | 17,15 | 16,88 | 15.000 |
26 feb 2024 | 17,02 | 17,06 | 16,95 | 16,97 | 16,70 | 19.700 |
23 feb 2024 | 16,92 | 17,01 | 16,91 | 16,97 | 16,70 | 18.000 |
22 feb 2024 | 16,98 | 17,02 | 16,83 | 16,85 | 16,58 | 122.000 |
21 feb 2024 | 16,88 | 16,96 | 16,86 | 16,90 | 16,63 | 70.300 |
20 feb 2024 | 16,88 | 16,88 | 16,80 | 16,84 | 16,57 | 18.600 |
16 feb 2024 | 16,88 | 16,88 | 16,76 | 16,81 | 16,54 | 10.000 |
15 feb 2024 | 16,77 | 17,10 | 16,77 | 16,81 | 16,54 | 47.300 |
14 feb 2024 | 16,67 | 16,82 | 16,61 | 16,67 | 16,40 | 18.700 |
14 feb 2024 | 0.142 Dividendo | |||||
13 feb 2024 | 16,82 | 16,84 | 16,66 | 16,67 | 16,26 | 30.900 |
12 feb 2024 | 16,88 | 16,93 | 16,82 | 16,86 | 16,45 | 40.200 |
09 feb 2024 | 16,81 | 16,95 | 16,81 | 16,92 | 16,51 | 31.500 |
08 feb 2024 | 16,86 | 16,89 | 16,72 | 16,81 | 16,40 | 27.700 |
07 feb 2024 | 16,89 | 17,10 | 16,82 | 16,85 | 16,44 | 42.100 |
06 feb 2024 | 16,79 | 16,86 | 16,75 | 16,75 | 16,34 | 32.000 |
05 feb 2024 | 16,75 | 16,87 | 16,74 | 16,77 | 16,36 | 58.300 |
02 feb 2024 | 16,76 | 16,90 | 16,69 | 16,70 | 16,29 | 138.900 |
01 feb 2024 | 17,20 | 17,20 | 16,73 | 16,80 | 16,39 | 131.900 |
31 ene 2024 | 17,26 | 17,39 | 17,00 | 17,11 | 16,69 | 64.300 |
30 ene 2024 | 17,18 | 17,35 | 17,11 | 17,27 | 16,85 | 17.000 |
29 ene 2024 | 16,99 | 17,20 | 16,99 | 17,16 | 16,74 | 22.700 |
26 ene 2024 | 16,95 | 17,01 | 16,90 | 16,98 | 16,57 | 15.500 |
25 ene 2024 | 17,05 | 17,19 | 16,90 | 16,91 | 16,50 | 15.600 |
24 ene 2024 | 16,84 | 17,19 | 16,84 | 16,95 | 16,54 | 12.400 |
23 ene 2024 | 16,88 | 16,94 | 16,76 | 16,79 | 16,38 | 10.700 |
22 ene 2024 | 16,74 | 16,95 | 16,68 | 16,90 | 16,49 | 42.600 |
19 ene 2024 | 16,80 | 16,80 | 16,64 | 16,71 | 16,30 | 30.000 |
18 ene 2024 | 16,81 | 16,85 | 16,71 | 16,76 | 16,35 | 14.600 |
17 ene 2024 | 16,84 | 16,94 | 16,72 | 16,72 | 16,31 | 12.100 |
16 ene 2024 | 17,17 | 17,17 | 16,79 | 16,82 | 16,41 | 11.100 |
12 ene 2024 | 17,40 | 17,40 | 17,08 | 17,08 | 16,66 | 15.800 |
11 ene 2024 | 17,38 | 17,50 | 17,08 | 17,28 | 16,86 | 22.800 |
11 ene 2024 | 0.142 Dividendo | |||||
10 ene 2024 | 17,35 | 17,35 | 17,28 | 17,33 | 16,77 | 8300 |
09 ene 2024 | 17,32 | 17,48 | 17,20 | 17,40 | 16,84 | 12.300 |
08 ene 2024 | 17,35 | 17,38 | 17,15 | 17,30 | 16,74 | 12.700 |
05 ene 2024 | 17,38 | 17,48 | 17,27 | 17,31 | 16,75 | 15.100 |
04 ene 2024 | 16,86 | 17,43 | 16,86 | 17,22 | 16,66 | 49.000 |
03 ene 2024 | 16,83 | 17,10 | 16,83 | 17,00 | 16,45 | 7100 |
02 ene 2024 | 16,95 | 17,07 | 16,89 | 16,89 | 16,34 | 20.400 |
29 dic 2023 | 17,03 | 17,16 | 16,83 | 16,88 | 16,33 | 19.300 |
28 dic 2023 | 16,70 | 16,99 | 16,70 | 16,92 | 16,37 | 16.500 |
27 dic 2023 | 16,92 | 16,95 | 16,66 | 16,82 | 16,28 | 25.000 |
26 dic 2023 | 17,21 | 17,21 | 16,75 | 16,81 | 16,27 | 23.000 |
26 dic 2023 | 0.057 Dividendo | |||||
22 dic 2023 | 17,17 | 17,23 | 17,00 | 17,05 | 16,44 | 14.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |