Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 0,00 | 0,00 | 0,00 | 15,32 | 15,32 | - |
05 jun 2024 | 15,27 | 15,37 | 15,10 | 15,16 | 15,16 | 378.200 |
04 jun 2024 | 15,25 | 15,31 | 15,11 | 15,26 | 15,26 | 348.200 |
03 jun 2024 | 15,39 | 15,54 | 15,26 | 15,27 | 15,27 | 475.700 |
31 may 2024 | 15,55 | 15,55 | 15,32 | 15,40 | 15,40 | 1.968.200 |
29 may 2024 | 15,70 | 15,70 | 15,52 | 15,55 | 15,55 | 546.000 |
28 may 2024 | 15,68 | 15,95 | 15,65 | 15,70 | 15,70 | 677.500 |
28 may 2024 | 0.172736 Dividendo | |||||
27 may 2024 | 15,93 | 15,95 | 15,76 | 15,85 | 15,68 | 215.700 |
24 may 2024 | 15,92 | 15,98 | 15,80 | 15,85 | 15,68 | 424.800 |
23 may 2024 | 15,75 | 15,97 | 15,57 | 15,92 | 15,75 | 389.200 |
22 may 2024 | 15,91 | 15,92 | 15,60 | 15,65 | 15,48 | 983.700 |
21 may 2024 | 15,90 | 16,05 | 15,75 | 15,91 | 15,74 | 477.600 |
20 may 2024 | 16,09 | 16,23 | 15,81 | 15,90 | 15,73 | 1.039.900 |
17 may 2024 | 16,25 | 16,33 | 16,03 | 16,09 | 15,91 | 577.200 |
16 may 2024 | 16,34 | 16,44 | 16,18 | 16,30 | 16,12 | 636.200 |
15 may 2024 | 16,25 | 16,50 | 16,25 | 16,35 | 16,17 | 297.700 |
14 may 2024 | 16,36 | 16,57 | 16,24 | 16,35 | 16,17 | 549.500 |
13 may 2024 | 16,38 | 16,41 | 16,28 | 16,38 | 16,20 | 399.400 |
10 may 2024 | 16,41 | 16,63 | 16,35 | 16,38 | 16,20 | 937.500 |
09 may 2024 | 16,67 | 16,67 | 16,34 | 16,41 | 16,23 | 1.000.300 |
08 may 2024 | 16,68 | 16,75 | 16,54 | 16,67 | 16,49 | 1.246.600 |
07 may 2024 | 16,76 | 16,79 | 16,55 | 16,65 | 16,47 | 666.500 |
06 may 2024 | 16,70 | 16,85 | 16,65 | 16,75 | 16,57 | 1.358.400 |
03 may 2024 | 17,39 | 17,50 | 16,75 | 16,75 | 16,57 | 6.662.300 |
02 may 2024 | 16,99 | 17,12 | 16,84 | 17,10 | 16,91 | 1.606.500 |
30 abr 2024 | 16,84 | 16,86 | 16,70 | 16,80 | 16,62 | 595.000 |
29 abr 2024 | 16,73 | 16,80 | 16,69 | 16,80 | 16,62 | 378.400 |
29 abr 2024 | 0.171659 Dividendo | |||||
26 abr 2024 | 16,85 | 16,93 | 16,77 | 16,85 | 16,50 | 809.200 |
25 abr 2024 | 16,78 | 16,79 | 16,64 | 16,70 | 16,35 | 1.379.200 |
24 abr 2024 | 16,86 | 16,86 | 16,68 | 16,78 | 16,43 | 320.500 |
23 abr 2024 | 16,76 | 16,85 | 16,75 | 16,80 | 16,45 | 396.000 |
22 abr 2024 | 16,75 | 16,86 | 16,64 | 16,80 | 16,45 | 1.177.100 |
19 abr 2024 | 16,92 | 16,92 | 16,72 | 16,75 | 16,40 | 835.800 |
18 abr 2024 | 16,92 | 17,00 | 16,78 | 16,80 | 16,45 | 1.222.700 |
17 abr 2024 | 16,98 | 17,03 | 16,82 | 16,89 | 16,54 | 438.900 |
16 abr 2024 | 16,89 | 17,00 | 16,82 | 16,95 | 16,59 | 1.106.700 |
15 abr 2024 | 17,23 | 17,23 | 16,95 | 16,99 | 16,63 | 1.026.000 |
12 abr 2024 | 17,40 | 17,40 | 17,04 | 17,14 | 16,78 | 1.094.800 |
11 abr 2024 | 17,60 | 17,62 | 17,30 | 17,39 | 17,03 | 1.288.000 |
10 abr 2024 | 17,85 | 17,87 | 17,56 | 17,63 | 17,26 | 586.700 |
09 abr 2024 | 17,85 | 17,99 | 17,85 | 17,90 | 17,52 | 877.900 |
08 abr 2024 | 17,89 | 17,89 | 17,76 | 17,85 | 17,48 | 753.700 |
05 abr 2024 | 17,80 | 17,87 | 17,73 | 17,78 | 17,41 | 651.300 |
04 abr 2024 | 17,80 | 17,95 | 17,70 | 17,75 | 17,38 | 607.000 |
03 abr 2024 | 17,87 | 17,95 | 17,60 | 17,80 | 17,43 | 449.300 |
02 abr 2024 | 17,88 | 17,92 | 17,74 | 17,90 | 17,52 | 872.500 |
01 abr 2024 | 17,98 | 17,98 | 17,84 | 17,85 | 17,48 | 634.400 |
28 mar 2024 | 17,96 | 18,12 | 17,83 | 17,89 | 17,51 | 1.343.300 |
27 mar 2024 | 18,00 | 18,00 | 17,75 | 17,99 | 17,61 | 577.900 |
26 mar 2024 | 17,99 | 18,05 | 17,73 | 18,00 | 17,62 | 496.400 |
25 mar 2024 | 17,86 | 17,90 | 17,63 | 17,89 | 17,51 | 463.100 |
22 mar 2024 | 18,10 | 18,10 | 17,68 | 17,85 | 17,48 | 368.700 |
21 mar 2024 | 18,08 | 18,20 | 17,90 | 18,05 | 17,67 | 303.400 |
20 mar 2024 | 18,15 | 18,17 | 18,01 | 18,15 | 17,77 | 284.000 |
19 mar 2024 | 18,20 | 18,20 | 17,97 | 18,10 | 17,72 | 390.300 |
18 mar 2024 | 18,14 | 18,44 | 17,84 | 18,15 | 17,77 | 312.900 |
15 mar 2024 | 17,78 | 18,20 | 17,72 | 18,20 | 17,82 | 784.100 |
14 mar 2024 | 17,88 | 17,92 | 17,44 | 17,72 | 17,35 | 355.000 |
13 mar 2024 | 17,85 | 18,00 | 17,71 | 17,80 | 17,43 | 544.300 |
12 mar 2024 | 17,97 | 18,00 | 17,82 | 17,90 | 17,52 | 244.400 |
11 mar 2024 | 17,87 | 17,97 | 17,75 | 17,90 | 17,52 | 193.100 |
08 mar 2024 | 17,57 | 17,93 | 17,56 | 17,90 | 17,52 | 297.000 |
07 mar 2024 | 17,70 | 17,70 | 17,50 | 17,68 | 17,31 | 379.900 |
06 mar 2024 | 17,46 | 17,61 | 17,30 | 17,61 | 17,24 | 221.600 |
05 mar 2024 | 17,30 | 17,46 | 17,30 | 17,44 | 17,07 | 308.100 |
04 mar 2024 | 17,36 | 17,52 | 17,16 | 17,38 | 17,02 | 210.100 |
01 mar 2024 | 17,31 | 17,42 | 17,23 | 17,41 | 17,04 | 628.900 |
29 feb 2024 | 17,04 | 17,25 | 16,90 | 17,25 | 16,89 | 1.641.100 |
28 feb 2024 | 17,07 | 17,07 | 16,94 | 17,04 | 16,68 | 304.500 |
27 feb 2024 | 17,01 | 17,28 | 17,00 | 17,10 | 16,74 | 398.200 |
26 feb 2024 | 16,90 | 17,16 | 16,85 | 17,00 | 16,64 | 336.600 |
23 feb 2024 | 16,95 | 16,98 | 16,66 | 16,98 | 16,62 | 172.000 |
22 feb 2024 | 17,02 | 17,05 | 16,87 | 16,90 | 16,55 | 142.600 |
21 feb 2024 | 17,08 | 17,11 | 16,88 | 17,00 | 16,64 | 105.400 |
20 feb 2024 | 16,81 | 17,05 | 16,76 | 17,00 | 16,64 | 278.100 |
19 feb 2024 | 16,94 | 17,21 | 16,72 | 16,90 | 16,55 | 338.500 |
16 feb 2024 | 16,90 | 16,92 | 16,68 | 16,84 | 16,49 | 316.000 |
15 feb 2024 | 16,57 | 16,93 | 16,57 | 16,84 | 16,49 | 163.800 |
14 feb 2024 | 16,55 | 16,57 | 16,42 | 16,57 | 16,22 | 145.200 |
09 feb 2024 | 16,72 | 16,72 | 16,40 | 16,55 | 16,20 | 635.200 |
08 feb 2024 | 16,78 | 16,91 | 16,46 | 16,79 | 16,44 | 518.700 |
07 feb 2024 | 16,93 | 16,93 | 16,69 | 16,80 | 16,45 | 312.000 |
06 feb 2024 | 16,81 | 17,14 | 16,72 | 16,85 | 16,50 | 375.600 |
05 feb 2024 | 16,82 | 16,89 | 16,73 | 16,74 | 16,39 | 229.900 |
02 feb 2024 | 16,85 | 16,94 | 16,72 | 16,82 | 16,47 | 273.700 |
01 feb 2024 | 16,95 | 16,95 | 16,45 | 16,80 | 16,45 | 647.800 |
31 ene 2024 | 16,25 | 17,06 | 16,15 | 16,85 | 16,50 | 2.617.200 |
30 ene 2024 | 16,39 | 16,46 | 16,24 | 16,24 | 15,90 | 249.800 |
29 ene 2024 | 16,54 | 16,54 | 16,26 | 16,44 | 16,10 | 421.900 |
26 ene 2024 | 16,52 | 16,58 | 16,38 | 16,49 | 16,14 | 198.700 |
25 ene 2024 | 16,61 | 16,65 | 16,47 | 16,54 | 16,19 | 85.300 |
24 ene 2024 | 16,89 | 16,90 | 16,58 | 16,63 | 16,28 | 179.600 |
23 ene 2024 | 16,76 | 16,90 | 16,70 | 16,82 | 16,47 | 209.100 |
23 ene 2024 | 0.13454 Dividendo | |||||
22 ene 2024 | 17,07 | 17,16 | 16,83 | 16,88 | 16,39 | 183.000 |
19 ene 2024 | 16,96 | 17,16 | 16,74 | 17,07 | 16,58 | 169.600 |
18 ene 2024 | 17,39 | 17,39 | 16,80 | 16,97 | 16,48 | 274.600 |
17 ene 2024 | 17,11 | 17,19 | 16,96 | 17,01 | 16,52 | 447.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |