Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 16,73 | 16,95 | 16,68 | 16,79 | 16,79 | 1.788.800 |
23 abr 2024 | 16,42 | 16,79 | 16,35 | 16,73 | 16,73 | 2.252.200 |
22 abr 2024 | 16,19 | 16,36 | 15,97 | 16,35 | 16,35 | 3.086.700 |
19 abr 2024 | 16,09 | 16,33 | 16,05 | 16,15 | 16,15 | 1.797.300 |
18 abr 2024 | 16,31 | 16,40 | 16,06 | 16,13 | 16,13 | 2.216.500 |
17 abr 2024 | 16,61 | 16,64 | 16,07 | 16,30 | 16,30 | 2.133.800 |
16 abr 2024 | 16,71 | 16,75 | 16,22 | 16,50 | 16,50 | 2.059.200 |
15 abr 2024 | 17,25 | 17,26 | 16,63 | 16,79 | 16,79 | 2.492.300 |
12 abr 2024 | 17,28 | 17,40 | 16,94 | 17,02 | 17,02 | 2.139.300 |
11 abr 2024 | 17,27 | 17,63 | 17,25 | 17,46 | 17,46 | 1.666.000 |
10 abr 2024 | 17,33 | 17,57 | 17,11 | 17,15 | 17,15 | 1.599.100 |
09 abr 2024 | 17,72 | 17,78 | 17,41 | 17,63 | 17,63 | 1.838.900 |
08 abr 2024 | 17,36 | 17,86 | 17,30 | 17,77 | 17,77 | 2.435.800 |
05 abr 2024 | 17,13 | 17,49 | 17,11 | 17,39 | 17,39 | 2.326.700 |
04 abr 2024 | 17,41 | 17,51 | 16,99 | 17,12 | 17,12 | 1.440.400 |
03 abr 2024 | 17,21 | 17,32 | 17,06 | 17,17 | 17,17 | 2.011.100 |
02 abr 2024 | 17,31 | 17,42 | 17,15 | 17,24 | 17,24 | 1.665.800 |
01 abr 2024 | 17,54 | 17,75 | 17,38 | 17,59 | 17,59 | 2.920.800 |
28 mar 2024 | 17,57 | 17,74 | 17,43 | 17,49 | 17,49 | 3.851.500 |
27 mar 2024 | 17,47 | 17,68 | 17,39 | 17,65 | 17,65 | 2.320.900 |
27 mar 2024 | 0.25 Dividendo | |||||
26 mar 2024 | 17,65 | 17,75 | 17,48 | 17,52 | 17,27 | 2.126.200 |
25 mar 2024 | 17,76 | 17,95 | 17,63 | 17,65 | 17,40 | 1.644.700 |
22 mar 2024 | 18,00 | 18,05 | 17,58 | 17,64 | 17,39 | 1.709.600 |
21 mar 2024 | 17,58 | 17,83 | 17,49 | 17,75 | 17,50 | 1.963.900 |
20 mar 2024 | 17,20 | 17,55 | 17,20 | 17,44 | 17,19 | 2.373.500 |
19 mar 2024 | 17,10 | 17,37 | 17,08 | 17,27 | 17,02 | 1.722.900 |
18 mar 2024 | 17,14 | 17,33 | 17,06 | 17,14 | 16,90 | 3.040.900 |
15 mar 2024 | 17,03 | 17,23 | 16,89 | 17,11 | 16,87 | 3.368.700 |
14 mar 2024 | 17,07 | 17,15 | 16,97 | 17,03 | 16,79 | 2.248.500 |
13 mar 2024 | 17,25 | 17,38 | 17,10 | 17,11 | 16,87 | 1.981.600 |
12 mar 2024 | 17,18 | 17,54 | 17,14 | 17,32 | 17,07 | 1.946.600 |
11 mar 2024 | 17,09 | 17,23 | 16,94 | 17,17 | 16,92 | 2.042.700 |
08 mar 2024 | 17,19 | 17,26 | 16,90 | 17,17 | 16,92 | 2.381.900 |
07 mar 2024 | 17,48 | 17,50 | 17,05 | 17,13 | 16,89 | 2.315.000 |
06 mar 2024 | 17,55 | 17,78 | 17,29 | 17,32 | 17,07 | 2.853.600 |
05 mar 2024 | 17,32 | 17,56 | 17,24 | 17,32 | 17,07 | 2.106.200 |
04 mar 2024 | 17,33 | 17,59 | 17,31 | 17,42 | 17,17 | 2.963.400 |
01 mar 2024 | 16,70 | 17,35 | 16,64 | 17,30 | 17,05 | 4.470.200 |
29 feb 2024 | 16,82 | 16,95 | 16,51 | 16,60 | 16,36 | 4.970.300 |
28 feb 2024 | 15,80 | 16,79 | 15,80 | 16,69 | 16,45 | 3.635.000 |
27 feb 2024 | 15,86 | 15,99 | 15,73 | 15,93 | 15,70 | 3.486.100 |
26 feb 2024 | 15,82 | 15,95 | 15,69 | 15,74 | 15,52 | 2.378.100 |
23 feb 2024 | 16,24 | 16,42 | 15,89 | 15,90 | 15,67 | 2.685.900 |
22 feb 2024 | 15,64 | 16,27 | 15,51 | 16,24 | 16,01 | 3.943.200 |
21 feb 2024 | 15,27 | 15,68 | 15,27 | 15,64 | 15,42 | 4.249.200 |
20 feb 2024 | 14,93 | 15,33 | 14,83 | 15,33 | 15,11 | 3.085.200 |
16 feb 2024 | 15,06 | 15,25 | 14,90 | 15,06 | 14,85 | 3.673.900 |
15 feb 2024 | 15,07 | 15,26 | 14,98 | 15,26 | 15,04 | 2.470.300 |
14 feb 2024 | 14,87 | 15,00 | 14,64 | 14,89 | 14,68 | 3.120.900 |
13 feb 2024 | 14,74 | 15,05 | 14,42 | 14,69 | 14,48 | 3.499.000 |
12 feb 2024 | 15,21 | 15,35 | 15,17 | 15,23 | 15,01 | 1.948.300 |
09 feb 2024 | 15,28 | 15,32 | 15,03 | 15,19 | 14,97 | 2.094.900 |
08 feb 2024 | 15,04 | 15,41 | 15,04 | 15,26 | 15,04 | 2.035.600 |
07 feb 2024 | 15,26 | 15,29 | 14,94 | 15,07 | 14,85 | 2.331.800 |
06 feb 2024 | 15,04 | 15,32 | 14,97 | 15,25 | 15,03 | 2.851.600 |
05 feb 2024 | 15,00 | 15,15 | 14,87 | 15,04 | 14,83 | 1.983.700 |
02 feb 2024 | 15,11 | 15,31 | 14,90 | 15,21 | 14,99 | 1.737.800 |
01 feb 2024 | 15,13 | 15,31 | 14,98 | 15,29 | 15,07 | 2.819.900 |
31 ene 2024 | 15,54 | 15,58 | 15,05 | 15,08 | 14,86 | 2.589.700 |
30 ene 2024 | 15,68 | 15,76 | 15,58 | 15,60 | 15,38 | 1.685.500 |
29 ene 2024 | 15,59 | 15,78 | 15,43 | 15,76 | 15,54 | 3.588.800 |
26 ene 2024 | 15,57 | 15,72 | 15,55 | 15,55 | 15,33 | 2.136.000 |
25 ene 2024 | 15,69 | 15,75 | 15,44 | 15,53 | 15,31 | 3.226.100 |
24 ene 2024 | 15,80 | 15,80 | 15,34 | 15,39 | 15,17 | 2.512.800 |
23 ene 2024 | 16,43 | 16,49 | 15,56 | 15,56 | 15,34 | 5.188.600 |
22 ene 2024 | 16,64 | 16,77 | 16,20 | 16,28 | 16,05 | 3.461.200 |
19 ene 2024 | 16,10 | 16,50 | 15,83 | 16,48 | 16,24 | 4.201.800 |
18 ene 2024 | 16,02 | 16,02 | 15,63 | 16,00 | 15,77 | 3.636.600 |
17 ene 2024 | 15,65 | 16,02 | 15,60 | 15,89 | 15,66 | 4.101.400 |
16 ene 2024 | 15,79 | 15,98 | 15,57 | 15,94 | 15,71 | 4.012.100 |
12 ene 2024 | 16,20 | 16,34 | 15,81 | 15,99 | 15,76 | 2.578.800 |
11 ene 2024 | 16,14 | 16,24 | 15,98 | 16,12 | 15,89 | 2.077.700 |
10 ene 2024 | 16,11 | 16,36 | 16,04 | 16,26 | 16,03 | 2.577.600 |
09 ene 2024 | 16,12 | 16,26 | 15,97 | 16,11 | 15,88 | 3.128.100 |
08 ene 2024 | 16,05 | 16,41 | 16,00 | 16,37 | 16,14 | 3.406.800 |
05 ene 2024 | 15,62 | 16,09 | 15,55 | 16,03 | 15,80 | 5.384.000 |
04 ene 2024 | 15,50 | 15,77 | 15,39 | 15,74 | 15,52 | 3.808.400 |
03 ene 2024 | 15,23 | 15,54 | 15,17 | 15,47 | 15,25 | 5.289.600 |
02 ene 2024 | 15,47 | 15,50 | 15,27 | 15,47 | 15,25 | 5.456.400 |
29 dic 2023 | 15,38 | 15,44 | 15,25 | 15,30 | 15,08 | 4.266.000 |
28 dic 2023 | 15,55 | 15,65 | 15,30 | 15,37 | 15,15 | 3.517.100 |
28 dic 2023 | 1.7 Dividendo | |||||
27 dic 2023 | 17,29 | 17,37 | 17,00 | 17,27 | 15,35 | 2.725.100 |
26 dic 2023 | 16,97 | 17,25 | 16,83 | 17,20 | 15,29 | 3.131.800 |
22 dic 2023 | 16,70 | 17,00 | 16,69 | 16,86 | 14,98 | 2.726.600 |
21 dic 2023 | 16,54 | 16,67 | 16,33 | 16,65 | 14,80 | 3.105.100 |
20 dic 2023 | 16,35 | 16,60 | 16,21 | 16,26 | 14,45 | 3.017.700 |
19 dic 2023 | 16,43 | 16,58 | 16,30 | 16,42 | 14,59 | 3.314.000 |
18 dic 2023 | 16,42 | 16,58 | 16,25 | 16,35 | 14,53 | 3.288.200 |
15 dic 2023 | 16,74 | 16,74 | 16,12 | 16,36 | 14,54 | 8.372.700 |
14 dic 2023 | 16,46 | 17,22 | 16,37 | 16,75 | 14,89 | 6.844.200 |
13 dic 2023 | 15,37 | 15,90 | 15,15 | 15,83 | 14,07 | 4.144.600 |
12 dic 2023 | 15,29 | 15,68 | 15,25 | 15,42 | 13,70 | 2.646.700 |
11 dic 2023 | 15,14 | 15,40 | 15,10 | 15,30 | 13,60 | 2.622.900 |
08 dic 2023 | 14,95 | 15,20 | 14,86 | 15,18 | 13,49 | 2.008.900 |
07 dic 2023 | 14,75 | 15,02 | 14,66 | 14,98 | 13,31 | 2.245.600 |
06 dic 2023 | 14,88 | 15,00 | 14,72 | 14,73 | 13,09 | 1.593.300 |
05 dic 2023 | 15,05 | 15,08 | 14,66 | 14,78 | 13,13 | 2.213.300 |
04 dic 2023 | 14,86 | 15,31 | 14,86 | 15,14 | 13,45 | 3.151.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |