Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 16,60 | 16,63 | 16,52 | 16,61 | 16,61 | 8145 |
14 jun 2024 | 16,90 | 16,94 | 16,60 | 16,60 | 16,60 | 427.000 |
13 jun 2024 | 17,13 | 17,30 | 16,84 | 16,95 | 16,95 | 703.300 |
12 jun 2024 | 17,55 | 17,55 | 17,14 | 17,14 | 17,14 | 589.600 |
11 jun 2024 | 17,15 | 17,34 | 17,11 | 17,32 | 17,32 | 357.800 |
10 jun 2024 | 17,47 | 17,47 | 17,21 | 17,29 | 17,29 | 428.800 |
07 jun 2024 | 17,34 | 17,71 | 17,30 | 17,60 | 17,60 | 633.600 |
06 jun 2024 | 17,57 | 17,82 | 17,44 | 17,48 | 17,48 | 480.900 |
05 jun 2024 | 17,61 | 17,67 | 17,41 | 17,57 | 17,57 | 1.273.100 |
04 jun 2024 | 17,52 | 17,74 | 17,47 | 17,61 | 17,61 | 1.017.800 |
03 jun 2024 | 17,65 | 17,71 | 17,41 | 17,58 | 17,58 | 1.280.700 |
31 may 2024 | 17,60 | 17,60 | 17,43 | 17,56 | 17,56 | 1.103.100 |
30 may 2024 | 17,45 | 17,92 | 17,45 | 17,55 | 17,55 | 1.228.400 |
29 may 2024 | 17,75 | 17,76 | 17,42 | 17,44 | 17,44 | 1.142.100 |
28 may 2024 | 17,99 | 18,24 | 17,76 | 17,84 | 17,84 | 350.000 |
24 may 2024 | 18,42 | 18,42 | 18,22 | 18,36 | 18,36 | 341.400 |
23 may 2024 | 18,52 | 18,72 | 18,27 | 18,35 | 18,35 | 601.100 |
22 may 2024 | 18,40 | 18,65 | 18,36 | 18,60 | 18,60 | 500.400 |
21 may 2024 | 18,49 | 18,70 | 18,47 | 18,56 | 18,56 | 495.200 |
20 may 2024 | 18,14 | 18,52 | 18,02 | 18,49 | 18,49 | 568.800 |
17 may 2024 | 18,24 | 18,45 | 18,14 | 18,15 | 18,15 | 431.300 |
16 may 2024 | 18,25 | 18,34 | 18,18 | 18,27 | 18,27 | 350.600 |
15 may 2024 | 18,40 | 18,40 | 18,16 | 18,26 | 18,26 | 812.200 |
14 may 2024 | 18,75 | 18,94 | 18,28 | 18,29 | 18,29 | 539.600 |
13 may 2024 | 19,15 | 19,39 | 18,77 | 18,86 | 18,86 | 573.600 |
10 may 2024 | 18,95 | 19,26 | 18,94 | 19,08 | 19,08 | 1.327.600 |
09 may 2024 | 19,14 | 19,27 | 18,32 | 18,92 | 18,92 | 2.479.500 |
08 may 2024 | 17,62 | 17,96 | 17,56 | 17,85 | 17,85 | 810.100 |
07 may 2024 | 17,94 | 18,00 | 17,85 | 17,88 | 17,88 | 671.800 |
06 may 2024 | 18,19 | 18,19 | 17,75 | 17,86 | 17,86 | 377.400 |
03 may 2024 | 18,24 | 18,27 | 18,08 | 18,09 | 18,09 | 363.000 |
02 may 2024 | 18,13 | 18,27 | 17,96 | 18,08 | 18,08 | 1.147.300 |
01 may 2024 | 18,05 | 18,23 | 17,86 | 18,03 | 18,03 | 1.528.600 |
30 abr 2024 | 18,43 | 18,43 | 18,05 | 18,06 | 18,06 | 467.000 |
29 abr 2024 | 18,58 | 18,58 | 18,24 | 18,46 | 18,46 | 729.700 |
26 abr 2024 | 18,56 | 18,84 | 18,56 | 18,69 | 18,69 | 331.300 |
25 abr 2024 | 18,82 | 18,99 | 18,59 | 18,64 | 18,64 | 299.200 |
24 abr 2024 | 18,62 | 19,03 | 18,52 | 18,81 | 18,81 | 377.600 |
23 abr 2024 | 18,63 | 18,84 | 18,47 | 18,75 | 18,75 | 416.100 |
22 abr 2024 | 18,65 | 18,67 | 18,48 | 18,59 | 18,59 | 362.900 |
19 abr 2024 | 18,35 | 18,61 | 18,23 | 18,56 | 18,56 | 353.700 |
18 abr 2024 | 18,31 | 18,42 | 18,22 | 18,35 | 18,35 | 244.000 |
17 abr 2024 | 18,37 | 18,42 | 18,08 | 18,23 | 18,23 | 280.500 |
16 abr 2024 | 18,29 | 18,38 | 18,13 | 18,27 | 18,27 | 458.600 |
15 abr 2024 | 18,64 | 18,64 | 18,10 | 18,29 | 18,29 | 507.600 |
12 abr 2024 | 18,68 | 18,74 | 18,14 | 18,38 | 18,38 | 441.900 |
11 abr 2024 | 18,92 | 18,92 | 18,60 | 18,74 | 18,74 | 453.800 |
10 abr 2024 | 18,60 | 18,87 | 18,44 | 18,79 | 18,79 | 437.000 |
09 abr 2024 | 18,99 | 18,99 | 18,71 | 18,78 | 18,78 | 396.000 |
08 abr 2024 | 18,96 | 19,08 | 18,91 | 19,01 | 19,01 | 363.300 |
05 abr 2024 | 18,77 | 19,02 | 18,72 | 18,98 | 18,98 | 388.700 |
04 abr 2024 | 18,97 | 19,03 | 18,64 | 18,85 | 18,85 | 790.200 |
03 abr 2024 | 18,96 | 19,00 | 18,86 | 18,89 | 18,89 | 602.300 |
02 abr 2024 | 19,44 | 19,44 | 18,82 | 19,01 | 19,01 | 1.200.100 |
01 abr 2024 | 19,71 | 19,80 | 19,42 | 19,61 | 19,61 | 587.700 |
28 mar 2024 | 19,73 | 19,80 | 19,49 | 19,56 | 19,56 | 1.119.600 |
27 mar 2024 | 19,45 | 19,73 | 19,41 | 19,70 | 19,70 | 427.700 |
26 mar 2024 | 19,76 | 19,76 | 19,25 | 19,36 | 19,36 | 741.100 |
25 mar 2024 | 19,65 | 19,87 | 19,62 | 19,69 | 19,69 | 401.200 |
22 mar 2024 | 19,77 | 19,79 | 19,56 | 19,57 | 19,57 | 533.500 |
21 mar 2024 | 19,90 | 20,05 | 19,66 | 19,72 | 19,72 | 594.800 |
20 mar 2024 | 19,81 | 19,86 | 19,57 | 19,82 | 19,82 | 379.400 |
19 mar 2024 | 19,38 | 19,78 | 19,21 | 19,78 | 19,78 | 457.800 |
18 mar 2024 | 19,62 | 19,70 | 19,36 | 19,36 | 19,36 | 480.100 |
15 mar 2024 | 19,47 | 19,69 | 19,37 | 19,64 | 19,64 | 1.106.500 |
14 mar 2024 | 19,86 | 19,88 | 19,50 | 19,58 | 19,58 | 398.200 |
13 mar 2024 | 19,85 | 20,00 | 19,83 | 19,93 | 19,93 | 799.600 |
12 mar 2024 | 19,69 | 19,87 | 19,60 | 19,84 | 19,84 | 506.200 |
11 mar 2024 | 19,49 | 19,73 | 19,46 | 19,71 | 19,71 | 325.400 |
08 mar 2024 | 19,71 | 19,79 | 19,40 | 19,52 | 19,52 | 750.800 |
07 mar 2024 | 20,02 | 20,03 | 19,48 | 19,52 | 19,52 | 771.000 |
06 mar 2024 | 19,48 | 19,96 | 19,38 | 19,91 | 19,91 | 718.300 |
05 mar 2024 | 19,51 | 19,58 | 19,29 | 19,33 | 19,33 | 947.500 |
04 mar 2024 | 19,51 | 19,61 | 19,30 | 19,56 | 19,56 | 610.800 |
01 mar 2024 | 18,46 | 19,61 | 18,37 | 19,50 | 19,50 | 1.283.700 |
29 feb 2024 | 18,57 | 18,98 | 18,10 | 18,43 | 18,43 | 759.700 |
28 feb 2024 | 18,31 | 18,47 | 18,24 | 18,40 | 18,40 | 667.500 |
27 feb 2024 | 18,64 | 18,75 | 18,43 | 18,43 | 18,43 | 868.900 |
26 feb 2024 | 18,61 | 18,64 | 18,43 | 18,59 | 18,59 | 643.300 |
23 feb 2024 | 18,47 | 18,73 | 18,30 | 18,59 | 18,59 | 564.800 |
22 feb 2024 | 18,70 | 19,09 | 18,41 | 18,50 | 18,50 | 1.200.300 |
21 feb 2024 | 18,21 | 18,62 | 18,12 | 18,60 | 18,60 | 1.010.200 |
20 feb 2024 | 17,94 | 18,19 | 17,94 | 18,13 | 18,13 | 1.134.600 |
16 feb 2024 | 17,49 | 17,99 | 17,32 | 17,95 | 17,95 | 1.130.200 |
15 feb 2024 | 17,43 | 17,55 | 17,30 | 17,49 | 17,49 | 2.083.500 |
14 feb 2024 | 17,19 | 17,43 | 17,11 | 17,35 | 17,35 | 1.247.800 |
13 feb 2024 | 17,14 | 17,27 | 16,93 | 17,20 | 17,20 | 1.183.100 |
12 feb 2024 | 17,15 | 17,46 | 17,13 | 17,34 | 17,34 | 804.000 |
09 feb 2024 | 17,31 | 17,31 | 17,09 | 17,16 | 17,16 | 597.200 |
08 feb 2024 | 17,38 | 17,70 | 17,30 | 17,35 | 17,35 | 675.900 |
08 feb 2024 | 0.15 Dividendo | |||||
07 feb 2024 | 17,68 | 17,80 | 17,42 | 17,43 | 17,28 | 589.800 |
06 feb 2024 | 17,59 | 17,90 | 17,51 | 17,69 | 17,54 | 311.800 |
05 feb 2024 | 18,25 | 18,25 | 17,66 | 17,69 | 17,54 | 294.200 |
02 feb 2024 | 18,54 | 18,58 | 18,08 | 18,19 | 18,03 | 727.200 |
01 feb 2024 | 18,04 | 18,57 | 17,96 | 18,57 | 18,41 | 442.200 |
31 ene 2024 | 18,19 | 18,32 | 17,93 | 17,99 | 17,84 | 521.200 |
30 ene 2024 | 18,15 | 18,20 | 17,93 | 17,99 | 17,84 | 350.700 |
29 ene 2024 | 17,65 | 18,18 | 17,56 | 18,13 | 17,97 | 844.200 |
26 ene 2024 | 17,40 | 17,59 | 17,29 | 17,58 | 17,43 | 375.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |