Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 17,10 | 17,27 | 17,09 | 17,25 | 17,25 | 420.900 |
27 jun 2024 | 17,08 | 17,11 | 16,90 | 16,94 | 16,94 | 160.000 |
26 jun 2024 | 17,05 | 17,15 | 17,03 | 17,13 | 17,13 | 159.000 |
25 jun 2024 | 17,34 | 17,35 | 17,23 | 17,34 | 17,34 | 230.000 |
24 jun 2024 | 17,39 | 17,47 | 17,15 | 17,15 | 17,15 | 212.400 |
21 jun 2024 | 16,98 | 17,04 | 16,92 | 16,97 | 16,97 | 193.500 |
20 jun 2024 | 17,06 | 17,22 | 17,06 | 17,16 | 17,16 | 227.800 |
18 jun 2024 | 17,00 | 17,06 | 16,95 | 16,99 | 16,99 | 255.600 |
17 jun 2024 | 17,04 | 17,09 | 16,95 | 17,05 | 17,05 | 198.500 |
14 jun 2024 | 16,79 | 16,88 | 16,72 | 16,84 | 16,84 | 197.400 |
13 jun 2024 | 17,24 | 17,28 | 16,97 | 17,01 | 17,01 | 227.900 |
12 jun 2024 | 17,55 | 17,63 | 17,40 | 17,42 | 17,42 | 115.000 |
11 jun 2024 | 17,43 | 17,52 | 17,36 | 17,52 | 17,52 | 143.400 |
10 jun 2024 | 17,44 | 17,60 | 17,41 | 17,59 | 17,59 | 176.400 |
07 jun 2024 | 17,57 | 17,61 | 17,51 | 17,51 | 17,51 | 78.100 |
06 jun 2024 | 17,75 | 17,88 | 17,73 | 17,82 | 17,82 | 101.600 |
05 jun 2024 | 17,84 | 17,89 | 17,68 | 17,81 | 17,81 | 133.200 |
04 jun 2024 | 17,80 | 17,85 | 17,70 | 17,85 | 17,85 | 148.300 |
03 jun 2024 | 17,94 | 18,08 | 17,88 | 17,96 | 17,96 | 128.000 |
31 may 2024 | 18,00 | 18,05 | 17,86 | 18,04 | 18,04 | 116.900 |
30 may 2024 | 17,75 | 17,87 | 17,72 | 17,78 | 17,78 | 241.500 |
29 may 2024 | 17,68 | 17,71 | 17,57 | 17,62 | 17,62 | 109.800 |
28 may 2024 | 17,99 | 18,05 | 17,87 | 17,95 | 17,95 | 209.700 |
24 may 2024 | 17,76 | 17,90 | 17,76 | 17,90 | 17,90 | 143.300 |
23 may 2024 | 17,67 | 17,75 | 17,55 | 17,61 | 17,61 | 126.400 |
22 may 2024 | 17,88 | 17,91 | 17,62 | 17,67 | 17,67 | 146.800 |
21 may 2024 | 18,06 | 18,12 | 17,97 | 18,07 | 18,07 | 87.700 |
20 may 2024 | 18,20 | 18,26 | 18,12 | 18,13 | 18,13 | 148.400 |
17 may 2024 | 18,42 | 18,52 | 18,41 | 18,44 | 18,44 | 106.500 |
16 may 2024 | 18,42 | 18,57 | 18,40 | 18,44 | 18,44 | 109.800 |
15 may 2024 | 18,78 | 18,87 | 18,67 | 18,70 | 18,70 | 95.400 |
14 may 2024 | 18,63 | 18,78 | 18,62 | 18,78 | 18,78 | 212.700 |
13 may 2024 | 18,21 | 18,46 | 18,21 | 18,35 | 18,35 | 157.200 |
10 may 2024 | 18,38 | 18,39 | 18,25 | 18,31 | 18,31 | 118.000 |
09 may 2024 | 18,26 | 18,45 | 18,26 | 18,37 | 18,37 | 329.900 |
09 may 2024 | 1.444 Dividendo | |||||
08 may 2024 | 19,39 | 19,96 | 19,28 | 19,96 | 18,52 | 94.400 |
07 may 2024 | 19,56 | 19,80 | 19,56 | 19,75 | 18,32 | 138.900 |
06 may 2024 | 19,49 | 19,59 | 19,47 | 19,53 | 18,12 | 145.600 |
03 may 2024 | 19,37 | 19,46 | 19,21 | 19,28 | 17,89 | 142.000 |
02 may 2024 | 18,98 | 19,11 | 18,89 | 19,11 | 17,73 | 130.200 |
01 may 2024 | 18,50 | 19,04 | 18,13 | 18,78 | 17,42 | 160.100 |
30 abr 2024 | 19,04 | 19,14 | 18,77 | 18,87 | 17,50 | 246.500 |
29 abr 2024 | 20,02 | 20,05 | 19,90 | 20,00 | 18,55 | 99.900 |
26 abr 2024 | 19,86 | 19,97 | 19,74 | 19,84 | 18,40 | 95.700 |
25 abr 2024 | 19,40 | 19,67 | 19,32 | 19,60 | 18,18 | 113.300 |
24 abr 2024 | 19,73 | 19,81 | 19,68 | 19,81 | 18,38 | 88.300 |
23 abr 2024 | 19,66 | 19,84 | 19,62 | 19,84 | 18,40 | 104.800 |
22 abr 2024 | 19,70 | 19,84 | 19,67 | 19,81 | 18,38 | 142.700 |
19 abr 2024 | 19,72 | 19,78 | 19,60 | 19,66 | 18,24 | 90.200 |
18 abr 2024 | 19,90 | 19,96 | 19,75 | 19,76 | 18,33 | 140.100 |
17 abr 2024 | 19,90 | 19,93 | 19,71 | 19,81 | 18,38 | 168.500 |
16 abr 2024 | 19,83 | 19,83 | 19,67 | 19,78 | 18,35 | 242.000 |
15 abr 2024 | 20,41 | 20,46 | 20,03 | 20,05 | 18,60 | 129.800 |
12 abr 2024 | 20,08 | 20,11 | 19,83 | 19,88 | 18,44 | 144.300 |
11 abr 2024 | 20,39 | 20,39 | 20,07 | 20,34 | 18,87 | 120.500 |
10 abr 2024 | 20,31 | 20,44 | 20,25 | 20,37 | 18,90 | 299.700 |
09 abr 2024 | 20,79 | 20,81 | 20,56 | 20,64 | 19,15 | 289.900 |
08 abr 2024 | 20,69 | 20,81 | 20,65 | 20,69 | 19,19 | 124.500 |
05 abr 2024 | 20,11 | 20,22 | 20,01 | 20,17 | 18,71 | 77.000 |
04 abr 2024 | 20,42 | 20,47 | 20,03 | 20,11 | 18,66 | 114.800 |
03 abr 2024 | 19,80 | 19,99 | 19,80 | 19,99 | 18,54 | 108.500 |
02 abr 2024 | 19,75 | 19,80 | 19,68 | 19,75 | 18,32 | 171.600 |
01 abr 2024 | 20,00 | 20,09 | 19,76 | 19,86 | 18,42 | 107.000 |
28 mar 2024 | 19,92 | 19,97 | 19,85 | 19,89 | 18,45 | 91.100 |
27 mar 2024 | 19,84 | 19,92 | 19,81 | 19,92 | 18,48 | 122.900 |
26 mar 2024 | 19,92 | 19,94 | 19,80 | 19,84 | 18,40 | 79.500 |
25 mar 2024 | 19,83 | 19,93 | 19,81 | 19,92 | 18,48 | 108.500 |
22 mar 2024 | 19,76 | 19,90 | 19,75 | 19,87 | 18,43 | 385.100 |
21 mar 2024 | 19,91 | 20,00 | 19,83 | 19,91 | 18,47 | 230.600 |
20 mar 2024 | 19,90 | 20,27 | 19,88 | 20,27 | 18,80 | 64.700 |
19 mar 2024 | 20,04 | 20,11 | 20,01 | 20,08 | 18,63 | 116.300 |
18 mar 2024 | 20,01 | 20,01 | 19,87 | 19,91 | 18,47 | 115.900 |
15 mar 2024 | 20,00 | 20,07 | 19,82 | 19,92 | 18,48 | 100.000 |
14 mar 2024 | 19,82 | 19,83 | 19,63 | 19,66 | 18,24 | 148.000 |
13 mar 2024 | 19,73 | 19,88 | 19,73 | 19,82 | 18,39 | 85.000 |
12 mar 2024 | 19,84 | 20,03 | 19,79 | 20,03 | 18,58 | 132.400 |
11 mar 2024 | 19,67 | 19,77 | 19,64 | 19,74 | 18,31 | 98.800 |
08 mar 2024 | 19,94 | 19,94 | 19,70 | 19,74 | 18,31 | 102.100 |
07 mar 2024 | 19,62 | 19,80 | 19,58 | 19,76 | 18,33 | 247.500 |
06 mar 2024 | 19,89 | 19,91 | 19,73 | 19,78 | 18,35 | 145.400 |
05 mar 2024 | 19,87 | 20,00 | 19,86 | 19,94 | 18,50 | 197.800 |
04 mar 2024 | 19,94 | 20,00 | 19,89 | 19,93 | 18,49 | 200.600 |
01 mar 2024 | 20,05 | 20,08 | 19,93 | 20,04 | 18,59 | 114.200 |
29 feb 2024 | 19,98 | 20,04 | 19,83 | 19,90 | 18,46 | 292.400 |
28 feb 2024 | 19,75 | 19,85 | 19,70 | 19,80 | 18,37 | 254.900 |
27 feb 2024 | 19,55 | 19,60 | 19,49 | 19,54 | 18,13 | 243.200 |
26 feb 2024 | 19,31 | 19,35 | 19,25 | 19,31 | 17,91 | 270.900 |
23 feb 2024 | 19,42 | 19,47 | 19,27 | 19,31 | 17,91 | 189.500 |
22 feb 2024 | 19,40 | 19,45 | 19,18 | 19,22 | 17,83 | 651.900 |
21 feb 2024 | 18,40 | 18,93 | 18,32 | 18,89 | 17,52 | 806.800 |
20 feb 2024 | 18,04 | 18,11 | 17,93 | 18,02 | 16,72 | 228.500 |
16 feb 2024 | 18,14 | 18,18 | 18,03 | 18,04 | 16,73 | 194.600 |
15 feb 2024 | 17,88 | 18,05 | 17,88 | 18,02 | 16,72 | 137.100 |
14 feb 2024 | 17,50 | 17,61 | 17,48 | 17,61 | 16,34 | 124.900 |
13 feb 2024 | 17,63 | 17,64 | 17,39 | 17,44 | 16,18 | 134.800 |
12 feb 2024 | 17,62 | 17,68 | 17,57 | 17,65 | 16,37 | 189.500 |
09 feb 2024 | 17,46 | 17,58 | 17,37 | 17,54 | 16,27 | 245.700 |
08 feb 2024 | 17,48 | 17,54 | 17,39 | 17,53 | 16,26 | 202.100 |
07 feb 2024 | 17,35 | 17,40 | 17,18 | 17,24 | 15,99 | 125.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |