Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18,23 | 18,57 | 18,14 | 18,43 | 18,43 | 219.337 |
27 jun 2024 | 17,55 | 18,16 | 17,55 | 18,12 | 18,12 | 185.100 |
26 jun 2024 | 17,14 | 17,57 | 17,13 | 17,51 | 17,51 | 55.500 |
25 jun 2024 | 17,24 | 17,40 | 17,13 | 17,16 | 17,16 | 149.900 |
24 jun 2024 | 17,00 | 17,35 | 16,94 | 17,26 | 17,26 | 61.600 |
21 jun 2024 | 17,01 | 17,16 | 16,99 | 16,99 | 16,99 | 177.800 |
20 jun 2024 | 17,20 | 17,32 | 17,07 | 17,11 | 17,11 | 108.000 |
19 jun 2024 | 17,06 | 17,28 | 17,03 | 17,28 | 17,28 | 53.800 |
18 jun 2024 | 16,94 | 17,32 | 16,94 | 17,15 | 17,15 | 101.300 |
17 jun 2024 | 17,08 | 17,18 | 16,94 | 17,05 | 17,05 | 138.500 |
14 jun 2024 | 16,85 | 17,23 | 16,61 | 17,16 | 17,16 | 112.800 |
14 jun 2024 | 0.13 Dividendo | |||||
13 jun 2024 | 17,29 | 17,33 | 17,00 | 17,02 | 16,89 | 151.400 |
12 jun 2024 | 17,50 | 17,55 | 17,21 | 17,37 | 17,24 | 72.600 |
11 jun 2024 | 17,29 | 17,33 | 17,10 | 17,25 | 17,12 | 85.900 |
10 jun 2024 | 17,10 | 17,50 | 16,95 | 17,40 | 17,27 | 126.800 |
07 jun 2024 | 17,26 | 17,36 | 17,16 | 17,25 | 17,12 | 64.200 |
06 jun 2024 | 17,11 | 17,41 | 17,01 | 17,31 | 17,18 | 228.100 |
05 jun 2024 | 16,87 | 17,13 | 16,78 | 17,10 | 16,97 | 106.600 |
04 jun 2024 | 16,76 | 17,17 | 16,76 | 16,97 | 16,84 | 175.100 |
03 jun 2024 | 16,51 | 16,98 | 16,32 | 16,92 | 16,79 | 332.300 |
31 may 2024 | 16,31 | 16,56 | 16,21 | 16,49 | 16,36 | 197.400 |
30 may 2024 | 15,86 | 16,11 | 15,84 | 16,09 | 15,97 | 83.400 |
29 may 2024 | 15,69 | 15,88 | 15,67 | 15,86 | 15,74 | 134.300 |
28 may 2024 | 15,76 | 15,79 | 15,58 | 15,71 | 15,59 | 38.800 |
27 may 2024 | 15,74 | 15,79 | 15,42 | 15,70 | 15,58 | 51.200 |
24 may 2024 | 15,38 | 15,76 | 15,38 | 15,64 | 15,52 | 74.500 |
23 may 2024 | 15,12 | 15,33 | 15,12 | 15,29 | 15,17 | 57.000 |
22 may 2024 | 15,12 | 15,40 | 15,11 | 15,15 | 15,03 | 86.800 |
21 may 2024 | 15,30 | 15,30 | 15,12 | 15,17 | 15,05 | 116.700 |
17 may 2024 | 15,17 | 15,31 | 15,14 | 15,24 | 15,12 | 164.100 |
16 may 2024 | 15,26 | 15,47 | 15,16 | 15,16 | 15,04 | 54.100 |
15 may 2024 | 15,43 | 15,46 | 15,16 | 15,26 | 15,14 | 167.200 |
14 may 2024 | 15,63 | 15,70 | 15,41 | 15,45 | 15,33 | 112.200 |
13 may 2024 | 15,51 | 15,75 | 15,49 | 15,74 | 15,62 | 97.900 |
10 may 2024 | 15,70 | 15,75 | 15,56 | 15,62 | 15,50 | 45.100 |
09 may 2024 | 15,98 | 16,03 | 15,59 | 15,71 | 15,59 | 90.200 |
08 may 2024 | 15,51 | 16,02 | 15,50 | 15,93 | 15,81 | 309.600 |
07 may 2024 | 15,50 | 15,72 | 15,48 | 15,67 | 15,55 | 139.900 |
06 may 2024 | 15,97 | 15,97 | 15,46 | 15,51 | 15,39 | 154.100 |
03 may 2024 | 16,00 | 16,44 | 15,68 | 15,78 | 15,66 | 154.200 |
02 may 2024 | 15,90 | 16,02 | 15,72 | 15,97 | 15,85 | 62.900 |
01 may 2024 | 15,62 | 16,10 | 15,60 | 15,88 | 15,76 | 93.000 |
30 abr 2024 | 16,18 | 16,30 | 15,65 | 15,65 | 15,53 | 95.900 |
29 abr 2024 | 15,92 | 16,25 | 15,85 | 16,24 | 16,12 | 121.700 |
26 abr 2024 | 16,21 | 16,35 | 15,95 | 15,98 | 15,86 | 94.300 |
25 abr 2024 | 15,94 | 16,39 | 15,92 | 16,25 | 16,13 | 94.100 |
24 abr 2024 | 16,14 | 16,27 | 15,99 | 16,02 | 15,90 | 58.200 |
23 abr 2024 | 15,98 | 16,23 | 15,92 | 16,15 | 16,03 | 139.000 |
22 abr 2024 | 16,03 | 16,22 | 15,97 | 16,08 | 15,96 | 116.100 |
19 abr 2024 | 15,97 | 16,34 | 15,97 | 16,18 | 16,06 | 43.700 |
18 abr 2024 | 16,14 | 16,26 | 15,97 | 16,01 | 15,89 | 64.500 |
17 abr 2024 | 16,20 | 16,37 | 16,02 | 16,09 | 15,97 | 68.200 |
16 abr 2024 | 16,28 | 16,39 | 16,04 | 16,22 | 16,10 | 177.700 |
15 abr 2024 | 16,68 | 16,68 | 16,32 | 16,32 | 16,20 | 86.000 |
12 abr 2024 | 17,01 | 17,15 | 16,52 | 16,55 | 16,42 | 98.400 |
11 abr 2024 | 17,01 | 17,12 | 16,63 | 16,83 | 16,70 | 427.200 |
10 abr 2024 | 16,95 | 17,11 | 16,88 | 16,96 | 16,83 | 201.200 |
09 abr 2024 | 16,95 | 17,07 | 16,87 | 16,96 | 16,83 | 188.100 |
08 abr 2024 | 16,75 | 16,97 | 16,62 | 16,95 | 16,82 | 230.000 |
05 abr 2024 | 16,41 | 16,78 | 16,38 | 16,70 | 16,57 | 406.600 |
04 abr 2024 | 17,24 | 17,49 | 16,37 | 16,45 | 16,32 | 204.200 |
03 abr 2024 | 16,54 | 17,12 | 16,30 | 17,08 | 16,95 | 345.600 |
02 abr 2024 | 16,28 | 16,56 | 16,07 | 16,49 | 16,36 | 237.300 |
01 abr 2024 | 15,52 | 16,45 | 15,52 | 16,43 | 16,30 | 210.500 |
28 mar 2024 | 15,79 | 15,97 | 15,57 | 15,64 | 15,52 | 111.200 |
27 mar 2024 | 15,24 | 16,05 | 15,17 | 15,89 | 15,77 | 302.900 |
26 mar 2024 | 14,73 | 15,38 | 14,73 | 15,27 | 15,15 | 190.600 |
25 mar 2024 | 14,46 | 14,81 | 14,43 | 14,78 | 14,67 | 117.100 |
22 mar 2024 | 14,25 | 14,45 | 14,21 | 14,45 | 14,34 | 63.700 |
21 mar 2024 | 14,39 | 14,39 | 14,18 | 14,29 | 14,18 | 51.000 |
20 mar 2024 | 13,95 | 14,38 | 13,95 | 14,38 | 14,27 | 90.600 |
19 mar 2024 | 13,64 | 14,14 | 13,56 | 14,11 | 14,00 | 99.300 |
18 mar 2024 | 13,60 | 13,73 | 13,50 | 13,70 | 13,60 | 137.900 |
15 mar 2024 | 13,70 | 13,74 | 13,50 | 13,53 | 13,43 | 306.700 |
14 mar 2024 | 13,90 | 13,90 | 13,49 | 13,70 | 13,60 | 153.600 |
14 mar 2024 | 0.13 Dividendo | |||||
13 mar 2024 | 13,98 | 14,14 | 13,76 | 13,81 | 13,58 | 120.000 |
12 mar 2024 | 14,07 | 14,17 | 13,87 | 13,90 | 13,66 | 104.300 |
11 mar 2024 | 14,13 | 14,19 | 13,98 | 14,07 | 13,83 | 47.300 |
08 mar 2024 | 14,20 | 14,20 | 13,92 | 14,13 | 13,89 | 280.300 |
07 mar 2024 | 13,56 | 14,30 | 13,54 | 14,20 | 13,96 | 146.000 |
06 mar 2024 | 13,57 | 13,74 | 13,49 | 13,56 | 13,33 | 199.700 |
05 mar 2024 | 13,84 | 13,89 | 13,39 | 13,45 | 13,22 | 176.700 |
04 mar 2024 | 13,99 | 14,00 | 13,73 | 13,82 | 13,59 | 96.900 |
01 mar 2024 | 14,23 | 14,75 | 14,06 | 14,09 | 13,85 | 218.800 |
29 feb 2024 | 13,50 | 13,91 | 12,33 | 13,84 | 13,61 | 370.500 |
28 feb 2024 | 14,27 | 14,29 | 13,96 | 14,16 | 13,92 | 133.100 |
27 feb 2024 | 14,18 | 14,32 | 14,13 | 14,27 | 14,03 | 91.200 |
26 feb 2024 | 14,12 | 14,34 | 14,11 | 14,28 | 14,04 | 94.500 |
23 feb 2024 | 14,07 | 14,18 | 13,97 | 14,15 | 13,91 | 105.100 |
22 feb 2024 | 14,20 | 14,30 | 14,10 | 14,12 | 13,88 | 97.400 |
21 feb 2024 | 14,17 | 14,40 | 14,10 | 14,17 | 13,93 | 55.900 |
20 feb 2024 | 14,53 | 14,53 | 14,11 | 14,20 | 13,96 | 68.900 |
16 feb 2024 | 14,61 | 14,74 | 14,58 | 14,64 | 14,39 | 148.600 |
15 feb 2024 | 14,22 | 14,71 | 14,22 | 14,68 | 14,43 | 162.400 |
14 feb 2024 | 14,37 | 14,48 | 14,27 | 14,30 | 14,06 | 115.200 |
13 feb 2024 | 14,84 | 14,84 | 14,25 | 14,35 | 14,11 | 97.800 |
12 feb 2024 | 14,50 | 15,03 | 14,49 | 14,95 | 14,70 | 152.900 |
09 feb 2024 | 14,52 | 14,62 | 14,38 | 14,47 | 14,22 | 114.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |