Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,49 | 18,49 | 18,09 | 18,23 | 18,23 | 26.692 |
02 may 2024 | 17,94 | 18,28 | 17,94 | 18,12 | 18,12 | 55.600 |
01 may 2024 | 17,85 | 18,13 | 17,76 | 17,89 | 17,89 | 59.500 |
30 abr 2024 | 17,41 | 17,88 | 17,41 | 17,76 | 17,76 | 38.600 |
30 abr 2024 | 0.16 Dividendo | |||||
29 abr 2024 | 18,18 | 18,20 | 17,75 | 17,80 | 17,64 | 65.100 |
26 abr 2024 | 18,36 | 18,36 | 17,95 | 18,06 | 17,89 | 31.200 |
25 abr 2024 | 18,37 | 18,64 | 17,79 | 18,07 | 17,91 | 59.100 |
24 abr 2024 | 17,96 | 18,50 | 17,96 | 18,50 | 18,33 | 55.900 |
23 abr 2024 | 18,30 | 18,59 | 18,08 | 18,25 | 18,09 | 49.900 |
22 abr 2024 | 17,76 | 18,47 | 17,66 | 18,26 | 18,10 | 64.000 |
19 abr 2024 | 16,82 | 17,84 | 16,82 | 17,83 | 17,67 | 59.000 |
18 abr 2024 | 16,71 | 17,08 | 16,71 | 16,95 | 16,80 | 44.100 |
17 abr 2024 | 16,93 | 16,97 | 16,65 | 16,65 | 16,50 | 29.500 |
16 abr 2024 | 16,76 | 16,98 | 16,61 | 16,77 | 16,62 | 27.800 |
15 abr 2024 | 17,04 | 17,26 | 16,82 | 16,92 | 16,77 | 17.700 |
12 abr 2024 | 16,86 | 17,15 | 16,81 | 17,09 | 16,94 | 29.700 |
11 abr 2024 | 16,88 | 17,08 | 16,68 | 17,02 | 16,87 | 53.700 |
10 abr 2024 | 16,94 | 17,17 | 16,54 | 16,81 | 16,66 | 48.800 |
09 abr 2024 | 17,78 | 17,78 | 17,40 | 17,40 | 17,24 | 17.400 |
08 abr 2024 | 17,97 | 17,97 | 17,51 | 17,60 | 17,44 | 31.200 |
05 abr 2024 | 17,46 | 17,66 | 17,46 | 17,46 | 17,30 | 18.900 |
04 abr 2024 | 17,64 | 18,08 | 17,59 | 17,68 | 17,52 | 36.100 |
03 abr 2024 | 17,08 | 17,45 | 17,01 | 17,35 | 17,19 | 31.100 |
02 abr 2024 | 17,21 | 17,26 | 16,98 | 17,09 | 16,94 | 20.000 |
01 abr 2024 | 17,78 | 17,79 | 17,42 | 17,46 | 17,30 | 17.500 |
28 mar 2024 | 17,79 | 18,09 | 17,61 | 18,01 | 17,85 | 46.600 |
27 mar 2024 | 17,45 | 17,95 | 17,44 | 17,90 | 17,74 | 48.600 |
26 mar 2024 | 17,63 | 17,70 | 17,29 | 17,29 | 17,13 | 16.100 |
25 mar 2024 | 17,43 | 17,68 | 17,41 | 17,41 | 17,25 | 20.900 |
22 mar 2024 | 18,06 | 18,06 | 17,42 | 17,44 | 17,28 | 21.500 |
21 mar 2024 | 17,77 | 18,07 | 17,48 | 17,95 | 17,79 | 61.900 |
20 mar 2024 | 16,82 | 17,85 | 16,78 | 17,75 | 17,59 | 35.500 |
19 mar 2024 | 16,90 | 17,15 | 16,88 | 16,95 | 16,80 | 37.200 |
18 mar 2024 | 17,09 | 17,41 | 16,86 | 16,89 | 16,74 | 32.600 |
15 mar 2024 | 16,68 | 17,20 | 16,68 | 17,16 | 17,01 | 141.400 |
14 mar 2024 | 17,07 | 17,11 | 16,78 | 16,80 | 16,65 | 56.300 |
13 mar 2024 | 17,20 | 17,29 | 16,98 | 17,20 | 17,05 | 22.600 |
12 mar 2024 | 17,36 | 17,42 | 17,08 | 17,32 | 17,16 | 16.600 |
11 mar 2024 | 17,48 | 17,57 | 17,11 | 17,41 | 17,25 | 20.700 |
08 mar 2024 | 17,95 | 17,99 | 17,54 | 17,67 | 17,51 | 21.400 |
07 mar 2024 | 17,80 | 17,99 | 17,49 | 17,68 | 17,52 | 19.100 |
06 mar 2024 | 17,50 | 17,68 | 16,92 | 17,60 | 17,44 | 46.500 |
05 mar 2024 | 17,26 | 17,58 | 17,26 | 17,37 | 17,21 | 21.900 |
04 mar 2024 | 17,38 | 17,67 | 16,93 | 17,16 | 17,01 | 22.200 |
01 mar 2024 | 17,26 | 17,45 | 16,88 | 17,27 | 17,11 | 22.000 |
29 feb 2024 | 17,46 | 17,61 | 16,97 | 17,22 | 17,07 | 103.700 |
28 feb 2024 | 16,68 | 17,01 | 16,61 | 16,71 | 16,56 | 18.900 |
27 feb 2024 | 17,26 | 17,38 | 16,70 | 16,78 | 16,63 | 41.200 |
26 feb 2024 | 17,16 | 17,33 | 17,02 | 17,15 | 17,00 | 17.300 |
23 feb 2024 | 17,49 | 17,66 | 17,20 | 17,30 | 17,14 | 19.200 |
22 feb 2024 | 17,45 | 17,64 | 17,20 | 17,34 | 17,18 | 20.800 |
21 feb 2024 | 17,48 | 17,67 | 17,22 | 17,54 | 17,38 | 23.200 |
20 feb 2024 | 17,74 | 18,17 | 17,55 | 17,68 | 17,52 | 22.700 |
16 feb 2024 | 18,41 | 18,58 | 18,03 | 18,08 | 17,92 | 25.100 |
15 feb 2024 | 18,00 | 18,59 | 18,00 | 18,49 | 18,32 | 74.600 |
14 feb 2024 | 17,57 | 17,88 | 17,24 | 17,83 | 17,67 | 34.500 |
13 feb 2024 | 17,25 | 17,43 | 16,92 | 17,31 | 17,15 | 84.500 |
12 feb 2024 | 17,81 | 18,33 | 17,81 | 18,02 | 17,86 | 59.400 |
09 feb 2024 | 17,63 | 17,91 | 17,49 | 17,87 | 17,71 | 26.900 |
08 feb 2024 | 17,34 | 17,63 | 17,19 | 17,46 | 17,30 | 25.500 |
07 feb 2024 | 17,29 | 17,35 | 16,49 | 17,19 | 17,04 | 64.600 |
06 feb 2024 | 17,27 | 17,35 | 16,88 | 17,35 | 17,19 | 37.600 |
05 feb 2024 | 17,45 | 17,58 | 17,02 | 17,27 | 17,11 | 26.100 |
02 feb 2024 | 17,49 | 17,92 | 17,49 | 17,62 | 17,46 | 35.700 |
01 feb 2024 | 17,68 | 18,00 | 16,88 | 17,81 | 17,65 | 59.200 |
31 ene 2024 | 18,15 | 18,49 | 17,69 | 17,69 | 17,53 | 59.400 |
30 ene 2024 | 18,77 | 18,77 | 18,59 | 18,65 | 18,48 | 12.200 |
30 ene 2024 | 0.16 Dividendo | |||||
29 ene 2024 | 18,84 | 19,00 | 18,63 | 18,98 | 18,65 | 31.300 |
26 ene 2024 | 18,67 | 18,89 | 18,27 | 18,75 | 18,42 | 31.600 |
25 ene 2024 | 18,99 | 18,99 | 17,98 | 18,48 | 18,16 | 41.300 |
24 ene 2024 | 18,79 | 18,92 | 18,42 | 18,66 | 18,34 | 56.500 |
23 ene 2024 | 19,99 | 19,99 | 18,31 | 18,44 | 18,12 | 149.600 |
22 ene 2024 | 17,75 | 18,08 | 17,63 | 18,08 | 17,77 | 36.700 |
19 ene 2024 | 17,80 | 17,80 | 17,44 | 17,50 | 17,20 | 55.900 |
18 ene 2024 | 17,33 | 17,63 | 17,33 | 17,63 | 17,32 | 19.400 |
17 ene 2024 | 17,05 | 17,64 | 17,05 | 17,55 | 17,25 | 28.900 |
16 ene 2024 | 17,20 | 17,67 | 17,11 | 17,50 | 17,20 | 33.600 |
12 ene 2024 | 18,00 | 18,00 | 17,24 | 17,60 | 17,29 | 118.000 |
11 ene 2024 | 17,75 | 17,78 | 17,44 | 17,74 | 17,43 | 27.200 |
10 ene 2024 | 17,74 | 17,97 | 17,68 | 17,95 | 17,64 | 31.000 |
09 ene 2024 | 18,07 | 18,23 | 17,72 | 17,84 | 17,53 | 34.000 |
08 ene 2024 | 18,43 | 18,60 | 18,04 | 18,20 | 17,88 | 28.500 |
05 ene 2024 | 18,09 | 18,87 | 18,09 | 18,54 | 18,22 | 146.800 |
04 ene 2024 | 18,44 | 18,72 | 18,31 | 18,32 | 18,00 | 24.400 |
03 ene 2024 | 18,98 | 18,98 | 18,30 | 18,39 | 18,07 | 36.000 |
02 ene 2024 | 18,75 | 19,50 | 18,75 | 19,14 | 18,81 | 51.100 |
29 dic 2023 | 19,60 | 19,60 | 18,94 | 19,04 | 18,71 | 61.300 |
28 dic 2023 | 19,52 | 19,83 | 19,52 | 19,70 | 19,36 | 61.900 |
27 dic 2023 | 19,75 | 20,22 | 19,60 | 19,90 | 19,55 | 70.800 |
26 dic 2023 | 19,91 | 20,06 | 19,81 | 19,94 | 19,59 | 70.300 |
22 dic 2023 | 19,10 | 20,19 | 19,10 | 19,98 | 19,63 | 98.800 |
21 dic 2023 | 19,03 | 19,18 | 18,83 | 19,16 | 18,82 | 49.100 |
20 dic 2023 | 19,15 | 19,75 | 18,77 | 18,82 | 18,49 | 93.900 |
19 dic 2023 | 19,02 | 19,40 | 18,92 | 19,33 | 18,99 | 78.300 |
18 dic 2023 | 18,71 | 19,20 | 18,55 | 18,99 | 18,66 | 85.700 |
15 dic 2023 | 18,89 | 19,01 | 18,50 | 18,83 | 18,50 | 244.900 |
14 dic 2023 | 18,50 | 19,33 | 18,28 | 18,73 | 18,41 | 94.100 |
13 dic 2023 | 17,18 | 18,26 | 16,93 | 17,97 | 17,66 | 167.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |