Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16,80 | 16,80 | 16,60 | 16,80 | 16,80 | 13.711.800 |
02 may 2024 | 16,80 | 16,90 | 16,60 | 16,70 | 16,70 | 56.301.100 |
30 abr 2024 | 16,70 | 17,00 | 16,70 | 16,80 | 16,80 | 93.518.800 |
29 abr 2024 | 16,60 | 16,70 | 16,40 | 16,60 | 16,60 | 51.666.300 |
26 abr 2024 | 16,40 | 16,60 | 16,20 | 16,50 | 16,50 | 37.676.600 |
25 abr 2024 | 16,20 | 16,50 | 16,10 | 16,40 | 16,40 | 100.925.400 |
24 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
23 abr 2024 | 16,60 | 16,80 | 16,10 | 16,20 | 16,20 | 134.865.300 |
22 abr 2024 | 16,30 | 16,60 | 16,20 | 16,60 | 16,60 | 43.446.200 |
19 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
18 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
17 abr 2024 | 16,10 | 16,40 | 16,10 | 16,20 | 16,20 | 107.506.700 |
17 abr 2024 | 0.868 Dividendo | |||||
11 abr 2024 | 16,90 | 17,30 | 16,90 | 17,10 | 16,23 | 98.283.200 |
10 abr 2024 | 16,80 | 17,00 | 16,70 | 16,90 | 16,04 | 45.502.300 |
09 abr 2024 | 16,60 | 16,90 | 16,50 | 16,80 | 15,95 | 51.736.900 |
05 abr 2024 | 16,60 | 16,70 | 16,50 | 16,60 | 15,76 | 28.889.000 |
04 abr 2024 | 16,50 | 16,70 | 16,30 | 16,60 | 15,76 | 66.398.900 |
03 abr 2024 | 16,50 | 16,60 | 16,30 | 16,40 | 15,57 | 98.036.300 |
02 abr 2024 | 16,90 | 16,90 | 16,40 | 16,60 | 15,76 | 109.023.700 |
01 abr 2024 | 17,00 | 17,00 | 16,80 | 16,90 | 16,04 | 62.502.100 |
29 mar 2024 | 16,80 | 17,00 | 16,70 | 17,00 | 16,14 | 40.561.400 |
28 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 15,95 | - |
27 mar 2024 | 16,90 | 17,00 | 16,70 | 16,80 | 15,95 | 33.487.600 |
26 mar 2024 | 16,70 | 17,00 | 16,70 | 16,90 | 16,04 | 68.934.300 |
25 mar 2024 | 16,80 | 17,00 | 16,60 | 16,80 | 15,95 | 85.812.500 |
22 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,28 | - |
21 mar 2024 | 16,20 | 16,20 | 16,10 | 16,10 | 15,28 | 46.259.900 |
20 mar 2024 | 16,20 | 16,30 | 16,10 | 16,10 | 15,28 | 48.745.500 |
19 mar 2024 | 16,10 | 16,20 | 16,00 | 16,20 | 15,38 | 70.234.100 |
18 mar 2024 | 16,10 | 16,30 | 15,90 | 16,20 | 15,38 | 50.470.500 |
15 mar 2024 | 15,90 | 16,20 | 15,90 | 16,10 | 15,28 | 68.513.500 |
14 mar 2024 | 15,90 | 16,00 | 15,80 | 16,00 | 15,19 | 27.755.900 |
13 mar 2024 | 15,80 | 16,00 | 15,70 | 15,90 | 15,09 | 33.325.600 |
12 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,00 | - |
11 mar 2024 | 16,00 | 16,00 | 15,80 | 15,80 | 15,00 | 51.231.700 |
08 mar 2024 | 15,90 | 16,10 | 15,80 | 16,00 | 15,19 | 45.622.400 |
07 mar 2024 | 16,00 | 16,10 | 15,70 | 15,80 | 15,00 | 108.528.000 |
06 mar 2024 | 16,10 | 16,30 | 15,90 | 16,00 | 15,19 | 72.177.200 |
05 mar 2024 | 16,20 | 16,30 | 16,10 | 16,10 | 15,28 | 23.938.900 |
04 mar 2024 | 16,20 | 16,40 | 16,10 | 16,30 | 15,47 | 25.825.300 |
01 mar 2024 | 16,10 | 16,30 | 16,10 | 16,20 | 15,38 | 54.253.100 |
29 feb 2024 | 16,40 | 16,50 | 16,10 | 16,10 | 15,28 | 68.291.000 |
28 feb 2024 | 15,90 | 16,10 | 15,80 | 16,10 | 15,28 | 63.017.100 |
27 feb 2024 | 16,20 | 16,30 | 15,90 | 16,00 | 15,19 | 105.398.500 |
23 feb 2024 | 16,70 | 16,80 | 16,30 | 16,30 | 15,47 | 73.635.300 |
22 feb 2024 | 16,30 | 16,70 | 16,30 | 16,60 | 15,76 | 71.158.400 |
21 feb 2024 | 16,10 | 16,40 | 16,10 | 16,30 | 15,47 | 97.893.100 |
20 feb 2024 | 15,80 | 16,20 | 15,80 | 16,00 | 15,19 | 67.882.300 |
19 feb 2024 | 15,70 | 15,90 | 15,60 | 15,80 | 15,00 | 27.512.600 |
16 feb 2024 | 15,60 | 15,80 | 15,50 | 15,70 | 14,90 | 71.871.300 |
15 feb 2024 | 15,90 | 15,90 | 15,40 | 15,50 | 14,71 | 135.733.600 |
14 feb 2024 | 15,90 | 16,00 | 15,80 | 15,90 | 15,09 | 41.269.200 |
13 feb 2024 | 16,10 | 16,10 | 15,90 | 16,00 | 15,19 | 23.708.000 |
12 feb 2024 | 15,90 | 16,10 | 15,90 | 16,00 | 15,19 | 41.710.700 |
09 feb 2024 | 16,10 | 16,10 | 15,90 | 16,00 | 15,19 | 35.902.700 |
08 feb 2024 | 16,30 | 16,30 | 16,00 | 16,10 | 15,28 | 48.350.700 |
07 feb 2024 | 16,20 | 16,30 | 16,10 | 16,20 | 15,38 | 38.773.500 |
06 feb 2024 | 16,10 | 16,30 | 16,00 | 16,10 | 15,28 | 55.026.100 |
05 feb 2024 | 16,10 | 16,20 | 15,90 | 16,10 | 15,28 | 30.727.800 |
02 feb 2024 | 16,00 | 16,10 | 15,80 | 16,10 | 15,28 | 58.422.100 |
01 feb 2024 | 15,90 | 16,00 | 15,60 | 15,90 | 15,09 | 56.385.300 |
31 ene 2024 | 16,20 | 16,20 | 15,80 | 15,90 | 15,09 | 96.019.800 |
30 ene 2024 | 16,30 | 16,40 | 16,10 | 16,10 | 15,28 | 60.260.200 |
29 ene 2024 | 16,30 | 16,50 | 16,10 | 16,30 | 15,47 | 66.056.200 |
26 ene 2024 | 16,30 | 16,50 | 16,10 | 16,10 | 15,28 | 84.322.600 |
25 ene 2024 | 16,40 | 16,50 | 16,10 | 16,30 | 15,47 | 90.045.200 |
24 ene 2024 | 16,30 | 16,60 | 16,10 | 16,50 | 15,66 | 81.482.100 |
23 ene 2024 | 16,20 | 16,50 | 16,10 | 16,30 | 15,47 | 180.058.300 |
22 ene 2024 | 17,30 | 17,50 | 15,60 | 16,20 | 15,38 | 306.514.100 |
19 ene 2024 | 17,90 | 18,10 | 17,60 | 18,10 | 17,18 | 63.024.900 |
18 ene 2024 | 18,10 | 18,20 | 17,80 | 17,80 | 16,90 | 60.165.300 |
17 ene 2024 | 18,30 | 18,30 | 18,00 | 18,10 | 17,18 | 53.197.200 |
16 ene 2024 | 18,50 | 18,50 | 18,30 | 18,30 | 17,37 | 18.527.500 |
15 ene 2024 | 18,40 | 18,60 | 18,40 | 18,50 | 17,56 | 20.294.300 |
12 ene 2024 | 18,30 | 18,50 | 18,20 | 18,40 | 17,47 | 40.317.400 |
11 ene 2024 | 18,30 | 18,50 | 18,20 | 18,20 | 17,28 | 35.570.100 |
10 ene 2024 | 18,60 | 18,70 | 18,20 | 18,30 | 17,37 | 56.940.900 |
09 ene 2024 | 18,80 | 18,90 | 18,60 | 18,70 | 17,75 | 44.357.100 |
08 ene 2024 | 18,70 | 18,90 | 18,70 | 18,80 | 17,85 | 29.351.600 |
05 ene 2024 | 18,40 | 18,80 | 18,40 | 18,70 | 17,75 | 36.405.200 |
04 ene 2024 | 18,40 | 18,50 | 18,30 | 18,40 | 17,47 | 35.246.700 |
03 ene 2024 | 18,50 | 18,50 | 18,30 | 18,40 | 17,47 | 21.761.800 |
28 dic 2023 | 18,10 | 18,50 | 18,10 | 18,40 | 17,47 | 62.293.500 |
27 dic 2023 | 18,20 | 18,30 | 18,00 | 18,10 | 17,18 | 45.577.800 |
26 dic 2023 | 18,20 | 18,40 | 18,20 | 18,20 | 17,28 | 39.937.700 |
25 dic 2023 | 18,20 | 18,40 | 18,20 | 18,30 | 17,37 | 14.589.600 |
22 dic 2023 | 18,40 | 18,40 | 18,20 | 18,30 | 17,37 | 21.489.700 |
21 dic 2023 | 18,20 | 18,50 | 18,20 | 18,30 | 17,37 | 28.298.300 |
20 dic 2023 | 18,40 | 18,40 | 18,30 | 18,30 | 17,37 | 25.787.100 |
19 dic 2023 | 18,30 | 18,50 | 18,30 | 18,40 | 17,47 | 13.677.400 |
18 dic 2023 | 18,40 | 18,50 | 18,30 | 18,40 | 17,47 | 16.669.400 |
15 dic 2023 | 18,60 | 18,70 | 18,40 | 18,50 | 17,56 | 33.728.200 |
14 dic 2023 | 18,50 | 18,70 | 18,40 | 18,50 | 17,56 | 28.736.400 |
13 dic 2023 | 18,30 | 18,60 | 18,20 | 18,30 | 17,37 | 28.867.600 |
12 dic 2023 | 18,20 | 18,40 | 18,10 | 18,30 | 17,37 | 42.514.700 |
08 dic 2023 | 18,30 | 18,50 | 18,20 | 18,20 | 17,28 | 27.722.900 |
07 dic 2023 | 18,40 | 18,50 | 18,30 | 18,40 | 17,47 | 32.145.700 |
06 dic 2023 | 18,40 | 18,70 | 18,30 | 18,50 | 17,56 | 43.358.100 |
04 dic 2023 | 18,20 | 18,60 | 18,20 | 18,50 | 17,56 | 23.830.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |