Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 17,32 | 17,38 | 17,14 | 17,19 | 17,19 | 1.665.333 |
02 may 2024 | 16,89 | 17,09 | 16,84 | 17,03 | 17,03 | 1.932.500 |
01 may 2024 | 16,66 | 17,08 | 16,56 | 16,77 | 16,77 | 2.600.200 |
30 abr 2024 | 16,51 | 16,68 | 16,46 | 16,54 | 16,54 | 2.730.400 |
29 abr 2024 | 16,67 | 16,82 | 16,61 | 16,70 | 16,70 | 2.397.400 |
26 abr 2024 | 16,65 | 16,87 | 16,41 | 16,57 | 16,57 | 1.325.800 |
25 abr 2024 | 16,45 | 16,67 | 16,24 | 16,66 | 16,66 | 2.389.900 |
24 abr 2024 | 16,43 | 16,63 | 16,30 | 16,59 | 16,59 | 2.275.300 |
23 abr 2024 | 16,47 | 16,90 | 16,12 | 16,47 | 16,47 | 2.418.100 |
22 abr 2024 | 16,19 | 16,55 | 16,12 | 16,46 | 16,46 | 2.577.000 |
19 abr 2024 | 15,74 | 16,20 | 15,72 | 16,19 | 16,19 | 2.327.100 |
18 abr 2024 | 15,55 | 15,83 | 15,52 | 15,78 | 15,78 | 1.813.100 |
17 abr 2024 | 15,67 | 15,83 | 15,53 | 15,53 | 15,53 | 1.351.000 |
16 abr 2024 | 15,56 | 16,04 | 15,38 | 15,48 | 15,48 | 1.542.800 |
15 abr 2024 | 15,92 | 16,10 | 15,60 | 15,69 | 15,69 | 1.521.800 |
12 abr 2024 | 15,76 | 15,92 | 15,71 | 15,81 | 15,81 | 1.400.800 |
11 abr 2024 | 16,11 | 16,23 | 15,75 | 15,96 | 15,96 | 1.556.100 |
10 abr 2024 | 16,44 | 16,45 | 15,83 | 16,02 | 16,02 | 2.556.200 |
09 abr 2024 | 16,87 | 16,93 | 16,72 | 16,87 | 16,87 | 1.420.200 |
08 abr 2024 | 16,58 | 16,84 | 16,48 | 16,81 | 16,81 | 1.411.900 |
05 abr 2024 | 16,50 | 16,73 | 16,38 | 16,59 | 16,59 | 2.650.600 |
04 abr 2024 | 16,38 | 16,80 | 16,38 | 16,65 | 16,65 | 5.896.800 |
03 abr 2024 | 16,21 | 16,31 | 16,04 | 16,04 | 16,04 | 5.253.300 |
02 abr 2024 | 16,50 | 16,54 | 16,20 | 16,21 | 16,21 | 8.452.100 |
01 abr 2024 | 17,45 | 17,47 | 16,52 | 16,65 | 16,65 | 5.760.500 |
28 mar 2024 | 17,40 | 17,51 | 17,32 | 17,41 | 17,41 | 2.527.200 |
27 mar 2024 | 16,89 | 17,43 | 16,79 | 17,41 | 17,41 | 1.476.500 |
26 mar 2024 | 16,98 | 17,00 | 16,79 | 16,87 | 16,87 | 1.544.100 |
25 mar 2024 | 16,83 | 17,02 | 16,82 | 16,85 | 16,85 | 1.314.800 |
22 mar 2024 | 17,20 | 17,22 | 16,80 | 16,82 | 16,82 | 1.557.700 |
21 mar 2024 | 17,00 | 17,25 | 16,93 | 17,12 | 17,12 | 1.817.500 |
20 mar 2024 | 16,21 | 17,00 | 16,15 | 16,89 | 16,89 | 2.526.700 |
19 mar 2024 | 16,16 | 16,47 | 16,15 | 16,37 | 16,37 | 1.560.500 |
18 mar 2024 | 16,35 | 16,36 | 16,13 | 16,18 | 16,18 | 2.169.800 |
15 mar 2024 | 16,13 | 16,55 | 16,13 | 16,40 | 16,40 | 4.954.500 |
14 mar 2024 | 16,51 | 16,59 | 16,08 | 16,19 | 16,19 | 1.649.700 |
13 mar 2024 | 16,49 | 16,75 | 16,49 | 16,59 | 16,59 | 1.355.700 |
12 mar 2024 | 16,73 | 16,84 | 16,46 | 16,53 | 16,53 | 1.266.300 |
11 mar 2024 | 16,79 | 16,90 | 16,68 | 16,76 | 16,76 | 1.166.300 |
08 mar 2024 | 16,99 | 17,01 | 16,75 | 16,78 | 16,78 | 1.407.300 |
07 mar 2024 | 16,95 | 16,99 | 16,69 | 16,76 | 16,76 | 1.584.800 |
06 mar 2024 | 16,78 | 16,97 | 16,29 | 16,77 | 16,77 | 2.320.400 |
05 mar 2024 | 16,04 | 16,89 | 15,99 | 16,78 | 16,78 | 2.566.500 |
04 mar 2024 | 16,31 | 16,50 | 16,10 | 16,13 | 16,13 | 1.494.900 |
04 mar 2024 | 0.14 Dividendo | |||||
01 mar 2024 | 16,27 | 16,41 | 15,94 | 16,39 | 16,25 | 1.569.300 |
29 feb 2024 | 16,49 | 16,64 | 16,27 | 16,43 | 16,29 | 1.548.000 |
28 feb 2024 | 16,23 | 16,42 | 16,14 | 16,18 | 16,04 | 1.348.400 |
27 feb 2024 | 16,36 | 16,43 | 16,24 | 16,37 | 16,23 | 1.385.100 |
26 feb 2024 | 16,25 | 16,45 | 16,11 | 16,20 | 16,06 | 1.238.900 |
23 feb 2024 | 16,54 | 16,70 | 16,37 | 16,40 | 16,26 | 1.539.500 |
22 feb 2024 | 16,42 | 16,65 | 16,30 | 16,63 | 16,49 | 2.878.300 |
21 feb 2024 | 16,27 | 16,35 | 16,11 | 16,26 | 16,12 | 2.181.600 |
20 feb 2024 | 16,26 | 16,60 | 16,15 | 16,39 | 16,25 | 1.775.300 |
16 feb 2024 | 16,56 | 16,66 | 16,30 | 16,44 | 16,30 | 2.316.500 |
15 feb 2024 | 16,06 | 16,70 | 16,02 | 16,66 | 16,52 | 2.616.900 |
14 feb 2024 | 15,77 | 15,95 | 15,57 | 15,91 | 15,77 | 1.888.200 |
13 feb 2024 | 15,80 | 15,89 | 15,36 | 15,60 | 15,47 | 3.467.800 |
12 feb 2024 | 16,09 | 16,66 | 16,09 | 16,34 | 16,20 | 3.127.700 |
09 feb 2024 | 15,90 | 16,15 | 15,75 | 16,15 | 16,01 | 1.885.600 |
08 feb 2024 | 15,73 | 15,94 | 15,68 | 15,89 | 15,75 | 1.775.400 |
07 feb 2024 | 15,83 | 16,01 | 15,50 | 15,85 | 15,71 | 2.741.400 |
06 feb 2024 | 15,90 | 16,15 | 15,75 | 15,83 | 15,69 | 1.550.000 |
05 feb 2024 | 15,87 | 16,07 | 15,69 | 15,95 | 15,81 | 1.910.700 |
02 feb 2024 | 15,91 | 16,25 | 15,87 | 16,06 | 15,92 | 2.328.600 |
01 feb 2024 | 16,59 | 16,69 | 15,74 | 16,20 | 16,06 | 4.057.200 |
31 ene 2024 | 16,78 | 17,09 | 16,43 | 16,47 | 16,33 | 2.506.100 |
30 ene 2024 | 17,33 | 17,44 | 17,17 | 17,17 | 17,02 | 1.937.400 |
29 ene 2024 | 17,17 | 17,43 | 17,11 | 17,40 | 17,25 | 1.371.200 |
26 ene 2024 | 17,22 | 17,28 | 16,99 | 17,16 | 17,01 | 1.285.100 |
25 ene 2024 | 17,12 | 17,15 | 16,74 | 17,09 | 16,94 | 2.189.000 |
24 ene 2024 | 16,83 | 17,09 | 16,74 | 16,90 | 16,76 | 1.808.300 |
23 ene 2024 | 17,24 | 17,24 | 16,72 | 16,72 | 16,58 | 1.864.900 |
22 ene 2024 | 16,81 | 17,00 | 16,72 | 16,96 | 16,82 | 1.980.300 |
19 ene 2024 | 16,34 | 16,66 | 16,20 | 16,66 | 16,52 | 1.569.500 |
18 ene 2024 | 16,22 | 16,38 | 16,14 | 16,28 | 16,14 | 1.690.000 |
17 ene 2024 | 15,85 | 16,26 | 15,79 | 16,15 | 16,01 | 1.960.000 |
16 ene 2024 | 16,17 | 16,30 | 16,09 | 16,17 | 16,03 | 1.778.200 |
12 ene 2024 | 16,76 | 16,82 | 16,29 | 16,40 | 16,26 | 1.393.300 |
11 ene 2024 | 16,68 | 16,70 | 16,33 | 16,59 | 16,45 | 2.389.800 |
10 ene 2024 | 16,80 | 16,86 | 16,63 | 16,81 | 16,67 | 1.847.200 |
09 ene 2024 | 16,69 | 16,86 | 16,61 | 16,85 | 16,71 | 2.254.400 |
08 ene 2024 | 16,68 | 16,95 | 16,57 | 16,95 | 16,81 | 1.815.700 |
05 ene 2024 | 16,55 | 16,91 | 16,54 | 16,68 | 16,54 | 1.887.700 |
04 ene 2024 | 16,59 | 16,88 | 16,53 | 16,69 | 16,55 | 2.095.800 |
03 ene 2024 | 16,92 | 16,92 | 16,47 | 16,55 | 16,41 | 2.394.200 |
02 ene 2024 | 16,74 | 17,24 | 16,70 | 17,02 | 16,87 | 1.774.300 |
29 dic 2023 | 17,07 | 17,10 | 16,88 | 16,89 | 16,75 | 1.518.700 |
28 dic 2023 | 16,97 | 17,17 | 16,97 | 17,11 | 16,96 | 1.155.900 |
27 dic 2023 | 17,17 | 17,23 | 17,05 | 17,10 | 16,95 | 1.821.400 |
26 dic 2023 | 17,00 | 17,24 | 16,90 | 17,18 | 17,03 | 2.382.400 |
22 dic 2023 | 16,99 | 17,11 | 16,88 | 16,96 | 16,82 | 2.146.000 |
21 dic 2023 | 16,85 | 16,89 | 16,63 | 16,84 | 16,70 | 1.828.700 |
20 dic 2023 | 17,09 | 17,25 | 16,69 | 16,69 | 16,55 | 3.322.100 |
19 dic 2023 | 16,94 | 17,15 | 16,79 | 17,07 | 16,92 | 2.046.500 |
18 dic 2023 | 17,12 | 17,12 | 16,82 | 16,86 | 16,72 | 1.655.300 |
15 dic 2023 | 17,37 | 17,42 | 16,92 | 17,00 | 16,85 | 5.258.900 |
14 dic 2023 | 17,19 | 17,64 | 17,02 | 17,37 | 17,22 | 3.343.500 |
13 dic 2023 | 15,87 | 16,82 | 15,86 | 16,82 | 16,68 | 2.599.000 |
12 dic 2023 | 16,12 | 16,12 | 15,87 | 15,88 | 15,74 | 1.413.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |