Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 16,22 | 16,46 | 16,13 | 16,39 | 16,39 | 10.352.400 |
30 may 2024 | 16,11 | 16,33 | 16,04 | 16,21 | 16,21 | 7.155.100 |
29 may 2024 | 16,04 | 16,22 | 15,91 | 16,08 | 16,08 | 11.692.700 |
28 may 2024 | 16,03 | 16,21 | 15,94 | 16,08 | 16,08 | 13.421.900 |
24 may 2024 | 15,77 | 15,89 | 15,69 | 15,83 | 15,83 | 5.154.400 |
23 may 2024 | 15,85 | 16,01 | 15,52 | 15,66 | 15,66 | 8.507.300 |
22 may 2024 | 16,12 | 16,12 | 15,63 | 15,70 | 15,70 | 11.027.800 |
21 may 2024 | 16,31 | 16,34 | 16,13 | 16,19 | 16,19 | 8.196.000 |
20 may 2024 | 16,20 | 16,45 | 16,18 | 16,37 | 16,37 | 6.751.700 |
20 may 2024 | 0.2 Dividendo | |||||
17 may 2024 | 16,45 | 16,48 | 16,29 | 16,39 | 16,19 | 7.444.000 |
16 may 2024 | 16,75 | 16,77 | 16,25 | 16,28 | 16,08 | 12.633.100 |
15 may 2024 | 16,79 | 16,89 | 16,42 | 16,75 | 16,55 | 20.192.900 |
14 may 2024 | 16,78 | 16,94 | 16,60 | 16,83 | 16,62 | 26.378.000 |
13 may 2024 | 16,60 | 16,79 | 16,42 | 16,76 | 16,56 | 30.917.100 |
10 may 2024 | 17,23 | 17,27 | 16,49 | 16,57 | 16,37 | 8.218.200 |
09 may 2024 | 17,42 | 17,44 | 16,93 | 17,02 | 16,81 | 9.676.400 |
08 may 2024 | 17,13 | 17,42 | 16,88 | 17,27 | 17,06 | 13.753.000 |
07 may 2024 | 17,38 | 17,62 | 17,26 | 17,55 | 17,34 | 7.205.300 |
06 may 2024 | 17,05 | 17,52 | 17,05 | 17,37 | 17,16 | 6.257.000 |
03 may 2024 | 16,83 | 17,11 | 16,71 | 16,93 | 16,72 | 5.316.600 |
02 may 2024 | 16,49 | 16,85 | 16,45 | 16,72 | 16,52 | 6.998.500 |
01 may 2024 | 16,71 | 16,81 | 16,21 | 16,44 | 16,24 | 6.199.300 |
30 abr 2024 | 17,50 | 17,51 | 16,73 | 16,75 | 16,55 | 6.960.100 |
29 abr 2024 | 17,33 | 17,56 | 17,25 | 17,55 | 17,34 | 4.943.800 |
26 abr 2024 | 17,33 | 17,49 | 17,17 | 17,38 | 17,17 | 5.323.100 |
25 abr 2024 | 17,21 | 17,40 | 17,13 | 17,33 | 17,12 | 5.161.300 |
24 abr 2024 | 17,35 | 17,49 | 17,16 | 17,26 | 17,05 | 8.767.700 |
23 abr 2024 | 17,08 | 17,36 | 16,92 | 17,18 | 16,97 | 5.850.300 |
22 abr 2024 | 17,08 | 17,41 | 16,91 | 17,17 | 16,96 | 6.808.700 |
19 abr 2024 | 17,13 | 17,42 | 17,06 | 17,08 | 16,87 | 6.980.900 |
18 abr 2024 | 17,61 | 17,67 | 17,10 | 17,18 | 16,97 | 7.268.500 |
17 abr 2024 | 17,67 | 17,83 | 17,36 | 17,54 | 17,33 | 6.988.600 |
16 abr 2024 | 17,57 | 17,75 | 17,27 | 17,61 | 17,40 | 9.142.100 |
15 abr 2024 | 17,75 | 18,06 | 17,59 | 17,69 | 17,47 | 8.023.500 |
12 abr 2024 | 18,24 | 18,28 | 17,56 | 17,73 | 17,51 | 7.085.600 |
11 abr 2024 | 18,07 | 18,12 | 17,73 | 17,81 | 17,59 | 6.280.600 |
10 abr 2024 | 17,98 | 18,27 | 17,82 | 18,04 | 17,82 | 9.176.000 |
09 abr 2024 | 17,99 | 18,25 | 17,93 | 18,08 | 17,86 | 14.732.800 |
08 abr 2024 | 17,98 | 18,03 | 17,64 | 17,78 | 17,56 | 8.345.900 |
05 abr 2024 | 17,75 | 18,07 | 17,71 | 17,93 | 17,71 | 7.173.700 |
04 abr 2024 | 17,88 | 18,03 | 17,67 | 17,72 | 17,50 | 9.772.300 |
03 abr 2024 | 17,55 | 17,91 | 17,55 | 17,81 | 17,59 | 6.601.100 |
02 abr 2024 | 17,73 | 17,83 | 17,41 | 17,53 | 17,32 | 7.166.900 |
01 abr 2024 | 17,75 | 17,83 | 17,48 | 17,72 | 17,50 | 5.819.800 |
28 mar 2024 | 17,30 | 17,74 | 17,25 | 17,66 | 17,44 | 11.143.500 |
27 mar 2024 | 17,10 | 17,30 | 16,98 | 17,15 | 16,94 | 13.998.300 |
26 mar 2024 | 17,32 | 17,40 | 17,09 | 17,13 | 16,92 | 7.181.600 |
25 mar 2024 | 17,23 | 17,45 | 17,22 | 17,29 | 17,08 | 7.893.900 |
22 mar 2024 | 17,36 | 17,43 | 17,03 | 17,15 | 16,94 | 14.205.800 |
21 mar 2024 | 17,06 | 17,33 | 16,98 | 17,29 | 17,08 | 12.980.500 |
20 mar 2024 | 16,70 | 17,08 | 16,62 | 17,05 | 16,84 | 8.552.200 |
19 mar 2024 | 16,53 | 16,92 | 16,53 | 16,79 | 16,59 | 7.642.700 |
18 mar 2024 | 16,50 | 16,79 | 16,30 | 16,55 | 16,35 | 9.617.100 |
15 mar 2024 | 16,28 | 16,59 | 16,28 | 16,48 | 16,28 | 17.842.900 |
14 mar 2024 | 16,34 | 16,43 | 16,08 | 16,38 | 16,18 | 10.427.200 |
13 mar 2024 | 16,25 | 16,50 | 16,23 | 16,27 | 16,07 | 12.094.800 |
12 mar 2024 | 15,90 | 16,05 | 15,73 | 16,04 | 15,84 | 10.602.400 |
12 mar 2024 | 0.15 Dividendo | |||||
11 mar 2024 | 15,81 | 16,03 | 15,60 | 16,03 | 15,69 | 6.773.700 |
08 mar 2024 | 15,85 | 16,11 | 15,74 | 15,96 | 15,62 | 7.221.100 |
07 mar 2024 | 15,81 | 16,05 | 15,67 | 15,91 | 15,57 | 11.974.600 |
06 mar 2024 | 15,78 | 15,78 | 15,54 | 15,63 | 15,29 | 22.711.400 |
05 mar 2024 | 15,57 | 15,77 | 15,49 | 15,57 | 15,24 | 13.771.700 |
04 mar 2024 | 15,64 | 15,85 | 15,44 | 15,57 | 15,24 | 23.688.400 |
01 mar 2024 | 15,76 | 16,31 | 15,76 | 16,05 | 15,71 | 15.635.900 |
29 feb 2024 | 15,54 | 15,78 | 15,43 | 15,56 | 15,23 | 14.016.800 |
28 feb 2024 | 15,80 | 15,92 | 15,25 | 15,52 | 15,19 | 17.930.400 |
27 feb 2024 | 15,33 | 15,41 | 15,14 | 15,21 | 14,88 | 9.145.400 |
26 feb 2024 | 14,98 | 15,24 | 14,85 | 15,20 | 14,87 | 11.667.100 |
23 feb 2024 | 14,82 | 15,08 | 14,76 | 15,05 | 14,73 | 8.335.700 |
22 feb 2024 | 14,64 | 15,10 | 14,59 | 15,02 | 14,70 | 9.318.200 |
21 feb 2024 | 14,39 | 14,89 | 14,37 | 14,72 | 14,40 | 11.022.400 |
20 feb 2024 | 14,53 | 14,73 | 14,35 | 14,44 | 14,13 | 8.978.600 |
16 feb 2024 | 14,50 | 14,72 | 14,34 | 14,55 | 14,24 | 6.737.600 |
15 feb 2024 | 14,10 | 14,70 | 14,08 | 14,50 | 14,19 | 10.321.700 |
14 feb 2024 | 14,00 | 14,19 | 13,77 | 14,04 | 13,74 | 8.144.200 |
13 feb 2024 | 13,84 | 14,13 | 13,70 | 13,86 | 13,56 | 10.024.800 |
12 feb 2024 | 13,50 | 14,18 | 13,49 | 13,98 | 13,68 | 12.684.300 |
09 feb 2024 | 13,59 | 13,65 | 13,36 | 13,43 | 13,14 | 6.266.500 |
08 feb 2024 | 13,24 | 13,57 | 13,23 | 13,52 | 13,23 | 9.779.600 |
07 feb 2024 | 13,20 | 13,31 | 13,08 | 13,25 | 12,97 | 6.033.100 |
06 feb 2024 | 12,90 | 13,24 | 12,84 | 13,13 | 12,85 | 5.748.400 |
05 feb 2024 | 12,80 | 12,99 | 12,59 | 12,87 | 12,59 | 6.111.600 |
02 feb 2024 | 13,25 | 13,28 | 12,83 | 12,90 | 12,62 | 9.413.100 |
01 feb 2024 | 13,61 | 13,68 | 13,21 | 13,34 | 13,05 | 6.840.500 |
31 ene 2024 | 13,95 | 13,96 | 13,48 | 13,48 | 13,19 | 7.965.100 |
30 ene 2024 | 13,48 | 14,00 | 13,43 | 13,94 | 13,64 | 9.380.800 |
29 ene 2024 | 13,54 | 13,60 | 13,31 | 13,60 | 13,31 | 5.554.200 |
26 ene 2024 | 13,68 | 13,75 | 13,39 | 13,63 | 13,34 | 4.996.300 |
25 ene 2024 | 13,45 | 13,68 | 13,22 | 13,68 | 13,39 | 10.991.700 |
24 ene 2024 | 13,39 | 13,42 | 13,07 | 13,26 | 12,98 | 17.502.000 |
23 ene 2024 | 13,19 | 13,37 | 13,09 | 13,26 | 12,98 | 6.419.400 |
22 ene 2024 | 13,19 | 13,44 | 13,15 | 13,27 | 12,99 | 5.602.700 |
19 ene 2024 | 13,25 | 13,27 | 12,99 | 13,21 | 12,93 | 6.436.400 |
18 ene 2024 | 12,98 | 13,27 | 12,75 | 13,23 | 12,95 | 8.751.100 |
17 ene 2024 | 12,66 | 13,01 | 12,63 | 12,97 | 12,69 | 9.528.400 |
16 ene 2024 | 13,24 | 13,32 | 12,84 | 12,88 | 12,60 | 8.651.500 |
12 ene 2024 | 13,60 | 13,62 | 13,27 | 13,36 | 13,07 | 6.766.500 |
11 ene 2024 | 13,17 | 13,26 | 13,05 | 13,24 | 12,96 | 4.919.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |