Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 15,62 | 15,62 | 15,34 | 15,44 | 15,44 | 643.900 |
01 may 2024 | 15,07 | 15,49 | 14,98 | 15,42 | 15,42 | 918.600 |
30 abr 2024 | 15,39 | 15,46 | 15,00 | 15,02 | 15,02 | 1.721.400 |
29 abr 2024 | 15,72 | 15,84 | 15,53 | 15,55 | 15,55 | 781.300 |
26 abr 2024 | 15,73 | 15,98 | 15,62 | 15,72 | 15,72 | 766.500 |
25 abr 2024 | 15,90 | 15,97 | 15,48 | 15,76 | 15,76 | 1.557.500 |
24 abr 2024 | 15,34 | 16,27 | 15,34 | 16,09 | 16,09 | 2.249.600 |
23 abr 2024 | 16,53 | 16,80 | 16,53 | 16,60 | 16,60 | 1.856.300 |
22 abr 2024 | 16,38 | 16,74 | 16,33 | 16,58 | 16,58 | 804.200 |
19 abr 2024 | 16,24 | 16,56 | 16,14 | 16,21 | 16,21 | 1.135.800 |
18 abr 2024 | 16,18 | 16,57 | 16,14 | 16,26 | 16,26 | 725.300 |
17 abr 2024 | 16,42 | 16,59 | 16,10 | 16,10 | 16,10 | 692.200 |
16 abr 2024 | 16,03 | 16,28 | 15,92 | 16,26 | 16,26 | 650.200 |
15 abr 2024 | 16,45 | 16,59 | 16,01 | 16,15 | 16,15 | 844.800 |
12 abr 2024 | 16,50 | 16,60 | 16,39 | 16,44 | 16,44 | 529.800 |
11 abr 2024 | 16,78 | 16,83 | 16,53 | 16,65 | 16,65 | 504.000 |
10 abr 2024 | 16,70 | 16,91 | 16,43 | 16,66 | 16,66 | 757.900 |
09 abr 2024 | 17,20 | 17,28 | 16,94 | 17,12 | 17,12 | 591.200 |
08 abr 2024 | 17,04 | 17,25 | 17,00 | 17,12 | 17,12 | 1.034.900 |
05 abr 2024 | 16,79 | 17,05 | 16,74 | 17,03 | 17,03 | 586.200 |
04 abr 2024 | 17,43 | 17,56 | 16,84 | 16,87 | 16,87 | 736.200 |
03 abr 2024 | 16,96 | 17,50 | 16,78 | 17,23 | 17,23 | 695.700 |
02 abr 2024 | 16,84 | 16,89 | 16,63 | 16,68 | 16,68 | 591.800 |
01 abr 2024 | 17,40 | 17,40 | 17,03 | 17,03 | 17,03 | 392.700 |
28 mar 2024 | 17,26 | 17,56 | 17,26 | 17,40 | 17,40 | 580.600 |
27 mar 2024 | 17,09 | 17,26 | 17,09 | 17,22 | 17,22 | 576.000 |
26 mar 2024 | 17,19 | 17,30 | 17,06 | 17,06 | 17,06 | 512.200 |
25 mar 2024 | 16,79 | 17,20 | 16,79 | 17,15 | 17,15 | 624.600 |
22 mar 2024 | 17,10 | 17,10 | 16,78 | 16,82 | 16,82 | 468.200 |
21 mar 2024 | 16,98 | 17,13 | 16,78 | 16,98 | 16,98 | 758.200 |
20 mar 2024 | 16,45 | 17,03 | 16,34 | 16,93 | 16,93 | 644.300 |
19 mar 2024 | 16,26 | 16,60 | 16,26 | 16,56 | 16,56 | 809.000 |
18 mar 2024 | 16,53 | 16,57 | 16,25 | 16,26 | 16,26 | 616.900 |
15 mar 2024 | 16,34 | 16,63 | 16,34 | 16,58 | 16,58 | 2.257.900 |
14 mar 2024 | 16,84 | 16,92 | 16,31 | 16,44 | 16,44 | 882.900 |
13 mar 2024 | 16,67 | 16,93 | 16,67 | 16,89 | 16,89 | 544.900 |
12 mar 2024 | 16,54 | 16,78 | 16,46 | 16,73 | 16,73 | 487.000 |
11 mar 2024 | 16,46 | 16,68 | 16,42 | 16,56 | 16,56 | 809.500 |
08 mar 2024 | 16,66 | 16,74 | 16,33 | 16,45 | 16,45 | 548.900 |
07 mar 2024 | 16,54 | 16,74 | 16,30 | 16,45 | 16,45 | 722.100 |
06 mar 2024 | 16,34 | 16,50 | 16,15 | 16,37 | 16,37 | 1.253.700 |
05 mar 2024 | 16,30 | 16,55 | 16,25 | 16,34 | 16,34 | 639.100 |
04 mar 2024 | 16,45 | 16,58 | 16,35 | 16,42 | 16,42 | 808.300 |
01 mar 2024 | 16,23 | 16,48 | 16,04 | 16,46 | 16,46 | 691.300 |
29 feb 2024 | 15,83 | 16,32 | 15,80 | 16,26 | 16,26 | 1.403.200 |
29 feb 2024 | 0.16 Dividendo | |||||
28 feb 2024 | 15,93 | 16,14 | 15,72 | 15,75 | 15,59 | 1.061.500 |
27 feb 2024 | 16,25 | 16,30 | 15,91 | 15,94 | 15,78 | 638.000 |
26 feb 2024 | 16,19 | 16,44 | 16,04 | 16,11 | 15,95 | 643.600 |
23 feb 2024 | 16,16 | 16,55 | 16,16 | 16,28 | 16,11 | 804.300 |
22 feb 2024 | 16,03 | 16,22 | 16,00 | 16,19 | 16,03 | 1.309.800 |
21 feb 2024 | 16,11 | 16,17 | 15,98 | 16,13 | 15,97 | 691.700 |
20 feb 2024 | 16,10 | 16,52 | 16,08 | 16,25 | 16,08 | 724.500 |
16 feb 2024 | 16,35 | 16,51 | 16,15 | 16,29 | 16,12 | 664.900 |
15 feb 2024 | 16,26 | 16,57 | 16,26 | 16,50 | 16,33 | 656.800 |
14 feb 2024 | 16,10 | 16,23 | 16,00 | 16,18 | 16,02 | 594.300 |
13 feb 2024 | 16,06 | 16,17 | 15,87 | 15,97 | 15,81 | 1.025.200 |
12 feb 2024 | 16,22 | 16,71 | 16,22 | 16,53 | 16,36 | 824.000 |
09 feb 2024 | 16,14 | 16,19 | 15,87 | 16,19 | 16,03 | 859.900 |
08 feb 2024 | 15,82 | 16,16 | 15,65 | 16,11 | 15,95 | 1.026.100 |
07 feb 2024 | 15,97 | 16,03 | 15,49 | 15,88 | 15,72 | 1.626.600 |
06 feb 2024 | 15,90 | 16,33 | 15,88 | 15,96 | 15,80 | 898.500 |
05 feb 2024 | 16,01 | 16,15 | 15,72 | 16,04 | 15,88 | 1.115.000 |
02 feb 2024 | 16,33 | 16,35 | 16,05 | 16,18 | 16,02 | 1.275.800 |
01 feb 2024 | 17,16 | 17,20 | 16,31 | 16,45 | 16,28 | 1.895.500 |
31 ene 2024 | 17,01 | 17,86 | 16,91 | 17,22 | 17,05 | 2.566.000 |
30 ene 2024 | 18,12 | 18,36 | 17,92 | 17,95 | 17,77 | 1.951.200 |
29 ene 2024 | 18,17 | 18,21 | 18,01 | 18,17 | 17,99 | 837.600 |
26 ene 2024 | 17,96 | 18,21 | 17,89 | 18,12 | 17,94 | 1.079.000 |
25 ene 2024 | 17,90 | 18,04 | 17,65 | 17,84 | 17,66 | 776.800 |
24 ene 2024 | 17,65 | 17,87 | 17,54 | 17,69 | 17,51 | 753.700 |
23 ene 2024 | 17,69 | 17,78 | 17,47 | 17,47 | 17,29 | 848.400 |
22 ene 2024 | 17,41 | 17,73 | 17,25 | 17,51 | 17,33 | 981.100 |
19 ene 2024 | 16,99 | 17,16 | 16,75 | 17,16 | 16,99 | 1.078.800 |
18 ene 2024 | 17,03 | 17,06 | 16,55 | 16,85 | 16,68 | 1.216.600 |
17 ene 2024 | 16,97 | 17,25 | 16,92 | 16,95 | 16,78 | 824.600 |
16 ene 2024 | 17,01 | 17,32 | 17,00 | 17,25 | 17,07 | 878.200 |
12 ene 2024 | 17,63 | 17,68 | 17,15 | 17,32 | 17,14 | 914.600 |
11 ene 2024 | 17,47 | 17,50 | 17,18 | 17,41 | 17,23 | 1.271.000 |
10 ene 2024 | 17,05 | 17,63 | 17,05 | 17,46 | 17,28 | 1.408.600 |
09 ene 2024 | 17,82 | 18,00 | 17,53 | 17,75 | 17,57 | 883.000 |
08 ene 2024 | 17,62 | 18,17 | 17,62 | 18,04 | 17,86 | 900.100 |
05 ene 2024 | 17,92 | 18,45 | 17,85 | 18,23 | 18,04 | 683.600 |
04 ene 2024 | 17,97 | 18,34 | 17,82 | 18,05 | 17,87 | 649.600 |
03 ene 2024 | 18,32 | 18,33 | 17,90 | 17,90 | 17,72 | 1.016.500 |
02 ene 2024 | 18,20 | 18,74 | 18,10 | 18,49 | 18,30 | 844.200 |
29 dic 2023 | 18,89 | 18,93 | 18,57 | 18,62 | 18,43 | 555.600 |
28 dic 2023 | 18,83 | 18,94 | 18,74 | 18,89 | 18,70 | 439.200 |
27 dic 2023 | 19,12 | 19,12 | 18,82 | 18,87 | 18,68 | 504.900 |
26 dic 2023 | 19,18 | 19,25 | 19,03 | 19,05 | 18,86 | 537.500 |
22 dic 2023 | 19,32 | 19,44 | 19,03 | 19,13 | 18,94 | 458.300 |
21 dic 2023 | 18,88 | 19,25 | 18,80 | 19,25 | 19,05 | 848.700 |
20 dic 2023 | 19,03 | 19,13 | 18,63 | 18,65 | 18,46 | 792.300 |
19 dic 2023 | 18,79 | 19,09 | 18,70 | 19,00 | 18,81 | 619.200 |
18 dic 2023 | 19,36 | 19,36 | 18,74 | 18,77 | 18,58 | 759.200 |
15 dic 2023 | 19,68 | 19,68 | 19,15 | 19,21 | 19,01 | 2.833.400 |
14 dic 2023 | 19,00 | 19,63 | 18,68 | 19,57 | 19,37 | 1.315.800 |
13 dic 2023 | 18,72 | 18,99 | 18,42 | 18,90 | 18,71 | 1.196.500 |
12 dic 2023 | 18,45 | 18,82 | 18,45 | 18,60 | 18,41 | 936.400 |
11 dic 2023 | 18,48 | 18,66 | 18,45 | 18,53 | 18,34 | 722.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |