Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24,46 | 24,66 | 23,43 | 24,33 | 24,33 | 1.290.777 |
02 may 2024 | 19,72 | 24,18 | 19,70 | 24,11 | 24,11 | 2.183.300 |
01 may 2024 | 18,20 | 18,44 | 18,10 | 18,34 | 18,34 | 438.700 |
30 abr 2024 | 18,54 | 18,54 | 18,27 | 18,30 | 18,30 | 430.300 |
29 abr 2024 | 19,08 | 19,08 | 18,57 | 18,62 | 18,62 | 588.000 |
26 abr 2024 | 18,53 | 19,11 | 18,53 | 18,86 | 18,86 | 494.800 |
25 abr 2024 | 18,48 | 18,77 | 18,29 | 18,62 | 18,62 | 714.000 |
24 abr 2024 | 17,92 | 18,43 | 17,90 | 18,42 | 18,42 | 641.500 |
23 abr 2024 | 17,58 | 18,02 | 17,57 | 17,84 | 17,84 | 800.400 |
22 abr 2024 | 17,37 | 17,68 | 17,35 | 17,50 | 17,50 | 690.800 |
19 abr 2024 | 16,99 | 17,33 | 16,99 | 17,33 | 17,33 | 756.800 |
18 abr 2024 | 16,89 | 17,18 | 16,79 | 16,99 | 16,99 | 855.800 |
17 abr 2024 | 17,00 | 17,07 | 16,79 | 16,84 | 16,84 | 493.700 |
16 abr 2024 | 16,85 | 17,00 | 16,56 | 16,87 | 16,87 | 512.900 |
15 abr 2024 | 17,22 | 17,33 | 16,75 | 16,85 | 16,85 | 541.200 |
12 abr 2024 | 17,50 | 17,51 | 17,09 | 17,11 | 17,11 | 581.100 |
11 abr 2024 | 17,73 | 17,87 | 17,51 | 17,51 | 17,51 | 411.300 |
10 abr 2024 | 17,64 | 17,85 | 17,50 | 17,63 | 17,63 | 529.400 |
09 abr 2024 | 17,48 | 17,87 | 17,48 | 17,79 | 17,79 | 584.500 |
08 abr 2024 | 17,34 | 17,43 | 17,27 | 17,39 | 17,39 | 428.200 |
05 abr 2024 | 17,38 | 17,56 | 17,35 | 17,39 | 17,39 | 650.800 |
04 abr 2024 | 17,50 | 17,59 | 17,35 | 17,38 | 17,38 | 288.100 |
03 abr 2024 | 17,73 | 17,78 | 17,42 | 17,45 | 17,45 | 319.700 |
02 abr 2024 | 17,72 | 17,81 | 17,28 | 17,70 | 17,70 | 642.600 |
01 abr 2024 | 17,59 | 17,91 | 17,56 | 17,72 | 17,72 | 486.300 |
28 mar 2024 | 17,79 | 17,89 | 17,54 | 17,56 | 17,56 | 425.100 |
27 mar 2024 | 17,70 | 17,85 | 17,59 | 17,70 | 17,70 | 482.500 |
26 mar 2024 | 17,82 | 17,82 | 17,64 | 17,70 | 17,70 | 388.500 |
25 mar 2024 | 17,93 | 18,05 | 17,60 | 17,68 | 17,68 | 416.500 |
22 mar 2024 | 17,85 | 17,92 | 17,64 | 17,92 | 17,92 | 408.600 |
21 mar 2024 | 17,78 | 17,93 | 17,57 | 17,90 | 17,90 | 599.200 |
20 mar 2024 | 17,35 | 17,79 | 17,00 | 17,77 | 17,77 | 448.200 |
19 mar 2024 | 17,49 | 17,50 | 17,12 | 17,34 | 17,34 | 318.200 |
18 mar 2024 | 17,64 | 17,78 | 17,40 | 17,40 | 17,40 | 441.400 |
15 mar 2024 | 17,57 | 17,73 | 17,49 | 17,65 | 17,65 | 4.786.100 |
14 mar 2024 | 17,67 | 17,73 | 17,45 | 17,70 | 17,70 | 481.300 |
13 mar 2024 | 17,57 | 17,86 | 17,54 | 17,75 | 17,75 | 430.000 |
12 mar 2024 | 17,59 | 17,74 | 17,44 | 17,52 | 17,52 | 494.600 |
11 mar 2024 | 17,77 | 17,92 | 17,52 | 17,65 | 17,65 | 526.400 |
08 mar 2024 | 17,60 | 17,66 | 17,26 | 17,55 | 17,55 | 363.700 |
07 mar 2024 | 17,55 | 17,57 | 17,28 | 17,46 | 17,46 | 340.900 |
06 mar 2024 | 17,41 | 17,67 | 17,28 | 17,51 | 17,51 | 561.300 |
05 mar 2024 | 17,67 | 17,76 | 17,24 | 17,26 | 17,26 | 403.000 |
04 mar 2024 | 17,58 | 17,93 | 17,32 | 17,59 | 17,59 | 330.100 |
01 mar 2024 | 17,81 | 17,86 | 17,41 | 17,53 | 17,53 | 405.600 |
29 feb 2024 | 17,63 | 17,91 | 17,57 | 17,81 | 17,81 | 467.900 |
29 feb 2024 | 0.11 Dividendo | |||||
28 feb 2024 | 17,42 | 17,78 | 17,34 | 17,61 | 17,50 | 490.200 |
27 feb 2024 | 17,81 | 17,81 | 17,06 | 17,38 | 17,27 | 532.500 |
26 feb 2024 | 17,39 | 18,10 | 17,34 | 17,78 | 17,67 | 766.100 |
23 feb 2024 | 17,04 | 17,45 | 16,84 | 17,43 | 17,32 | 433.800 |
22 feb 2024 | 17,03 | 17,45 | 16,12 | 17,04 | 16,93 | 833.500 |
21 feb 2024 | 17,23 | 17,43 | 16,89 | 16,98 | 16,87 | 413.300 |
20 feb 2024 | 17,58 | 17,58 | 17,09 | 17,16 | 17,05 | 466.200 |
16 feb 2024 | 17,68 | 17,85 | 17,52 | 17,52 | 17,41 | 386.100 |
15 feb 2024 | 17,81 | 17,91 | 17,49 | 17,69 | 17,58 | 442.700 |
14 feb 2024 | 17,89 | 17,95 | 17,66 | 17,83 | 17,72 | 288.300 |
13 feb 2024 | 18,04 | 18,21 | 17,67 | 17,77 | 17,66 | 407.200 |
12 feb 2024 | 18,07 | 18,35 | 18,06 | 18,21 | 18,10 | 406.500 |
09 feb 2024 | 17,69 | 18,09 | 17,52 | 18,07 | 17,96 | 316.200 |
08 feb 2024 | 17,45 | 17,74 | 17,45 | 17,72 | 17,61 | 296.200 |
07 feb 2024 | 17,29 | 17,70 | 17,14 | 17,45 | 17,34 | 411.200 |
06 feb 2024 | 17,71 | 17,83 | 17,33 | 17,36 | 17,25 | 430.100 |
05 feb 2024 | 17,98 | 18,01 | 17,48 | 17,80 | 17,69 | 364.000 |
02 feb 2024 | 18,13 | 18,51 | 17,96 | 18,01 | 17,90 | 557.000 |
01 feb 2024 | 18,12 | 18,51 | 18,12 | 18,43 | 18,31 | 408.200 |
31 ene 2024 | 18,01 | 18,25 | 17,95 | 18,10 | 17,99 | 454.300 |
30 ene 2024 | 18,01 | 18,04 | 17,48 | 17,99 | 17,88 | 492.800 |
29 ene 2024 | 18,50 | 18,57 | 17,95 | 18,17 | 18,06 | 357.400 |
26 ene 2024 | 18,50 | 18,68 | 18,34 | 18,57 | 18,45 | 327.500 |
25 ene 2024 | 18,50 | 18,81 | 18,32 | 18,54 | 18,42 | 369.600 |
24 ene 2024 | 18,50 | 18,55 | 18,34 | 18,53 | 18,41 | 316.300 |
23 ene 2024 | 18,37 | 18,52 | 18,14 | 18,35 | 18,24 | 356.300 |
22 ene 2024 | 17,67 | 18,28 | 17,57 | 18,23 | 18,12 | 495.900 |
19 ene 2024 | 17,65 | 17,65 | 17,29 | 17,56 | 17,45 | 253.000 |
18 ene 2024 | 17,63 | 17,67 | 17,34 | 17,53 | 17,42 | 332.200 |
17 ene 2024 | 17,47 | 17,75 | 17,46 | 17,53 | 17,42 | 273.700 |
16 ene 2024 | 17,31 | 17,75 | 17,31 | 17,61 | 17,50 | 419.800 |
12 ene 2024 | 17,15 | 17,35 | 17,10 | 17,31 | 17,20 | 224.500 |
11 ene 2024 | 16,98 | 17,17 | 16,76 | 17,15 | 17,04 | 278.000 |
10 ene 2024 | 16,86 | 17,12 | 16,81 | 16,99 | 16,88 | 269.200 |
09 ene 2024 | 17,16 | 17,30 | 16,79 | 16,96 | 16,85 | 248.100 |
08 ene 2024 | 17,25 | 17,30 | 16,96 | 17,26 | 17,15 | 282.200 |
05 ene 2024 | 17,68 | 17,81 | 17,17 | 17,19 | 17,08 | 365.000 |
04 ene 2024 | 17,76 | 18,04 | 17,51 | 17,80 | 17,69 | 339.500 |
03 ene 2024 | 17,93 | 18,16 | 17,61 | 17,63 | 17,52 | 419.800 |
02 ene 2024 | 17,56 | 18,15 | 17,52 | 17,93 | 17,82 | 692.100 |
29 dic 2023 | 17,65 | 17,71 | 17,45 | 17,56 | 17,45 | 425.500 |
28 dic 2023 | 17,97 | 18,08 | 17,69 | 17,72 | 17,61 | 330.300 |
27 dic 2023 | 17,80 | 18,10 | 17,79 | 17,95 | 17,84 | 224.900 |
26 dic 2023 | 17,69 | 17,84 | 17,48 | 17,80 | 17,69 | 194.700 |
22 dic 2023 | 17,67 | 17,78 | 17,48 | 17,68 | 17,57 | 226.100 |
21 dic 2023 | 17,51 | 17,68 | 17,48 | 17,67 | 17,56 | 299.800 |
20 dic 2023 | 17,37 | 17,83 | 17,19 | 17,45 | 17,34 | 364.000 |
19 dic 2023 | 16,96 | 17,40 | 16,93 | 17,25 | 17,14 | 476.400 |
18 dic 2023 | 17,07 | 17,20 | 16,89 | 16,93 | 16,82 | 403.000 |
15 dic 2023 | 17,24 | 17,24 | 16,70 | 16,92 | 16,81 | 2.025.700 |
14 dic 2023 | 17,70 | 17,72 | 16,61 | 17,11 | 17,00 | 945.900 |
13 dic 2023 | 18,03 | 18,03 | 17,46 | 17,74 | 17,63 | 929.600 |
12 dic 2023 | 18,01 | 18,18 | 17,86 | 18,09 | 17,98 | 429.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |