Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 18,42 | 18,61 | 18,21 | 18,56 | 18,56 | 1.076.200 |
30 may 2024 | 18,31 | 18,48 | 18,24 | 18,38 | 18,38 | 814.500 |
29 may 2024 | 18,14 | 18,36 | 18,08 | 18,18 | 18,18 | 1.116.800 |
28 may 2024 | 18,90 | 18,90 | 18,24 | 18,38 | 18,38 | 1.016.100 |
24 may 2024 | 19,02 | 19,02 | 18,68 | 18,79 | 18,79 | 1.894.500 |
23 may 2024 | 18,98 | 19,00 | 18,75 | 18,90 | 18,90 | 1.947.700 |
22 may 2024 | 19,06 | 19,18 | 18,91 | 18,96 | 18,96 | 932.500 |
21 may 2024 | 18,99 | 19,16 | 18,90 | 19,15 | 19,15 | 1.285.900 |
20 may 2024 | 19,16 | 19,32 | 19,09 | 19,09 | 19,09 | 1.102.600 |
17 may 2024 | 19,30 | 19,30 | 19,01 | 19,20 | 19,20 | 1.025.900 |
16 may 2024 | 19,15 | 19,18 | 18,97 | 19,17 | 19,17 | 1.000.000 |
15 may 2024 | 19,31 | 19,38 | 19,08 | 19,12 | 19,12 | 1.797.100 |
14 may 2024 | 19,35 | 19,43 | 19,10 | 19,15 | 19,15 | 1.874.100 |
13 may 2024 | 19,36 | 19,40 | 18,96 | 19,14 | 19,14 | 1.559.100 |
10 may 2024 | 19,24 | 19,42 | 18,92 | 19,27 | 19,27 | 2.265.800 |
09 may 2024 | 18,83 | 19,17 | 18,70 | 19,16 | 19,16 | 3.387.400 |
09 may 2024 | 0.064 Dividendo | |||||
08 may 2024 | 18,17 | 18,93 | 18,10 | 18,92 | 18,86 | 3.430.900 |
07 may 2024 | 18,55 | 18,99 | 17,71 | 18,01 | 17,95 | 6.115.900 |
06 may 2024 | 16,38 | 16,61 | 16,36 | 16,55 | 16,49 | 1.117.500 |
03 may 2024 | 16,39 | 16,42 | 16,14 | 16,23 | 16,18 | 967.300 |
02 may 2024 | 16,03 | 16,18 | 15,92 | 16,18 | 16,13 | 1.997.800 |
01 may 2024 | 15,88 | 16,25 | 15,88 | 15,91 | 15,86 | 1.221.500 |
30 abr 2024 | 16,10 | 16,21 | 15,84 | 15,84 | 15,79 | 1.066.600 |
29 abr 2024 | 16,07 | 16,19 | 16,01 | 16,16 | 16,11 | 889.900 |
26 abr 2024 | 16,14 | 16,29 | 15,94 | 15,98 | 15,93 | 1.317.200 |
25 abr 2024 | 16,10 | 16,23 | 16,02 | 16,15 | 16,10 | 1.617.800 |
24 abr 2024 | 16,19 | 16,37 | 16,08 | 16,28 | 16,22 | 1.084.800 |
23 abr 2024 | 15,84 | 16,22 | 15,76 | 16,18 | 16,13 | 1.200.300 |
22 abr 2024 | 16,04 | 16,08 | 15,81 | 15,81 | 15,76 | 1.569.900 |
19 abr 2024 | 15,81 | 16,08 | 15,77 | 15,97 | 15,92 | 2.402.600 |
18 abr 2024 | 15,61 | 16,11 | 15,61 | 15,89 | 15,84 | 2.026.400 |
17 abr 2024 | 15,44 | 15,50 | 15,27 | 15,34 | 15,29 | 1.934.600 |
16 abr 2024 | 15,06 | 15,51 | 14,98 | 15,41 | 15,36 | 1.936.100 |
15 abr 2024 | 15,30 | 15,30 | 14,81 | 15,15 | 15,10 | 2.634.500 |
12 abr 2024 | 15,03 | 15,28 | 15,03 | 15,17 | 15,12 | 2.102.700 |
11 abr 2024 | 15,26 | 15,41 | 15,12 | 15,19 | 15,14 | 1.928.400 |
10 abr 2024 | 15,23 | 15,40 | 15,06 | 15,17 | 15,12 | 1.539.500 |
09 abr 2024 | 15,62 | 15,69 | 15,40 | 15,51 | 15,46 | 1.074.600 |
08 abr 2024 | 15,60 | 15,68 | 15,55 | 15,58 | 15,53 | 504.600 |
05 abr 2024 | 15,49 | 15,61 | 15,48 | 15,50 | 15,45 | 734.000 |
04 abr 2024 | 15,78 | 15,83 | 15,35 | 15,47 | 15,42 | 850.100 |
03 abr 2024 | 15,44 | 15,75 | 15,44 | 15,59 | 15,54 | 893.400 |
02 abr 2024 | 15,60 | 15,62 | 15,47 | 15,56 | 15,51 | 766.500 |
01 abr 2024 | 16,09 | 16,09 | 15,67 | 15,70 | 15,65 | 663.500 |
28 mar 2024 | 15,97 | 16,21 | 15,97 | 16,09 | 16,04 | 680.400 |
27 mar 2024 | 15,91 | 16,00 | 15,84 | 15,97 | 15,92 | 494.800 |
26 mar 2024 | 15,85 | 15,91 | 15,76 | 15,78 | 15,73 | 422.100 |
25 mar 2024 | 15,96 | 16,01 | 15,80 | 15,80 | 15,75 | 481.100 |
22 mar 2024 | 16,08 | 16,12 | 15,87 | 15,91 | 15,86 | 524.200 |
21 mar 2024 | 15,80 | 16,07 | 15,76 | 16,04 | 15,99 | 941.400 |
20 mar 2024 | 15,48 | 15,78 | 15,43 | 15,68 | 15,63 | 852.200 |
19 mar 2024 | 15,40 | 15,52 | 15,37 | 15,48 | 15,43 | 717.600 |
18 mar 2024 | 15,45 | 15,61 | 15,39 | 15,43 | 15,38 | 821.500 |
15 mar 2024 | 15,39 | 15,63 | 15,37 | 15,42 | 15,37 | 1.457.900 |
14 mar 2024 | 15,53 | 15,65 | 15,36 | 15,48 | 15,43 | 821.100 |
13 mar 2024 | 15,59 | 15,69 | 15,49 | 15,53 | 15,48 | 886.000 |
12 mar 2024 | 15,67 | 15,70 | 15,51 | 15,61 | 15,56 | 581.000 |
11 mar 2024 | 15,66 | 15,76 | 15,59 | 15,72 | 15,67 | 776.900 |
08 mar 2024 | 15,89 | 16,00 | 15,70 | 15,74 | 15,69 | 626.900 |
07 mar 2024 | 15,55 | 15,77 | 15,54 | 15,75 | 15,70 | 1.049.000 |
06 mar 2024 | 15,44 | 15,51 | 15,35 | 15,41 | 15,36 | 895.800 |
05 mar 2024 | 15,46 | 15,53 | 15,28 | 15,34 | 15,29 | 1.199.200 |
04 mar 2024 | 15,39 | 15,65 | 15,39 | 15,47 | 15,42 | 960.300 |
01 mar 2024 | 15,53 | 15,68 | 15,33 | 15,38 | 15,33 | 1.729.800 |
29 feb 2024 | 15,72 | 15,77 | 15,45 | 15,55 | 15,50 | 1.232.500 |
28 feb 2024 | 15,58 | 15,70 | 15,53 | 15,59 | 15,54 | 972.300 |
27 feb 2024 | 15,88 | 15,92 | 15,56 | 15,68 | 15,63 | 1.419.900 |
26 feb 2024 | 15,80 | 15,91 | 15,69 | 15,75 | 15,70 | 870.200 |
23 feb 2024 | 15,80 | 15,98 | 15,73 | 15,85 | 15,80 | 829.500 |
22 feb 2024 | 15,67 | 15,78 | 15,60 | 15,77 | 15,72 | 1.427.200 |
21 feb 2024 | 15,61 | 15,79 | 15,60 | 15,68 | 15,63 | 1.463.100 |
20 feb 2024 | 15,74 | 15,88 | 15,48 | 15,64 | 15,59 | 2.743.800 |
16 feb 2024 | 16,01 | 16,93 | 15,93 | 16,00 | 15,95 | 2.209.200 |
15 feb 2024 | 15,55 | 16,16 | 15,55 | 16,12 | 16,07 | 2.043.800 |
14 feb 2024 | 15,44 | 15,58 | 15,28 | 15,48 | 15,43 | 1.353.800 |
13 feb 2024 | 15,31 | 15,48 | 14,98 | 15,18 | 15,13 | 1.505.900 |
12 feb 2024 | 15,46 | 15,86 | 15,45 | 15,71 | 15,66 | 1.924.400 |
09 feb 2024 | 14,82 | 15,31 | 14,43 | 15,23 | 15,18 | 2.831.900 |
08 feb 2024 | 13,73 | 13,91 | 13,67 | 13,89 | 13,84 | 978.400 |
08 feb 2024 | 0.064 Dividendo | |||||
07 feb 2024 | 13,72 | 13,91 | 13,64 | 13,75 | 13,64 | 708.100 |
06 feb 2024 | 13,55 | 13,75 | 13,49 | 13,69 | 13,58 | 805.000 |
05 feb 2024 | 13,68 | 13,77 | 13,53 | 13,59 | 13,48 | 770.100 |
02 feb 2024 | 13,75 | 13,93 | 13,69 | 13,91 | 13,80 | 557.900 |
01 feb 2024 | 13,85 | 13,94 | 13,69 | 13,92 | 13,81 | 607.800 |
31 ene 2024 | 14,03 | 14,03 | 13,71 | 13,71 | 13,60 | 950.300 |
30 ene 2024 | 14,02 | 14,11 | 13,97 | 14,02 | 13,91 | 809.100 |
29 ene 2024 | 13,81 | 14,12 | 13,73 | 14,12 | 14,01 | 532.500 |
26 ene 2024 | 14,01 | 14,06 | 13,83 | 13,83 | 13,72 | 451.300 |
25 ene 2024 | 14,01 | 14,04 | 13,79 | 13,89 | 13,78 | 1.010.400 |
24 ene 2024 | 14,33 | 14,37 | 13,84 | 13,86 | 13,75 | 698.000 |
23 ene 2024 | 14,44 | 14,48 | 14,22 | 14,22 | 14,11 | 860.900 |
22 ene 2024 | 14,16 | 14,39 | 14,16 | 14,37 | 14,25 | 678.500 |
19 ene 2024 | 14,00 | 14,13 | 13,84 | 14,08 | 13,97 | 1.924.800 |
18 ene 2024 | 13,70 | 13,96 | 13,68 | 13,95 | 13,84 | 783.400 |
17 ene 2024 | 13,65 | 13,78 | 13,56 | 13,65 | 13,54 | 567.600 |
16 ene 2024 | 13,73 | 13,94 | 13,73 | 13,87 | 13,76 | 575.200 |
12 ene 2024 | 13,99 | 13,99 | 13,80 | 13,86 | 13,75 | 466.500 |
11 ene 2024 | 13,80 | 13,86 | 13,68 | 13,81 | 13,70 | 554.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |