Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 15,74 | 15,86 | 15,55 | 15,71 | 15,71 | 248.200 |
16 may 2024 | 15,80 | 15,82 | 15,50 | 15,59 | 15,59 | 129.800 |
15 may 2024 | 15,91 | 15,96 | 15,79 | 15,81 | 15,81 | 65.000 |
14 may 2024 | 15,82 | 15,98 | 15,76 | 15,83 | 15,83 | 77.200 |
13 may 2024 | 15,87 | 15,87 | 15,68 | 15,74 | 15,74 | 58.200 |
10 may 2024 | 15,74 | 15,76 | 15,64 | 15,73 | 15,73 | 41.000 |
09 may 2024 | 15,59 | 15,69 | 15,50 | 15,67 | 15,67 | 65.000 |
08 may 2024 | 15,83 | 15,89 | 15,35 | 15,57 | 15,57 | 521.600 |
07 may 2024 | 15,90 | 16,05 | 15,87 | 15,92 | 15,92 | 100.200 |
06 may 2024 | 16,05 | 16,13 | 15,95 | 15,95 | 15,95 | 87.400 |
03 may 2024 | 15,99 | 16,01 | 15,88 | 15,99 | 15,99 | 83.500 |
02 may 2024 | 15,85 | 15,96 | 15,77 | 15,92 | 15,92 | 71.700 |
01 may 2024 | 15,80 | 15,94 | 15,68 | 15,83 | 15,83 | 99.000 |
30 abr 2024 | 15,67 | 15,78 | 15,52 | 15,74 | 15,74 | 54.300 |
29 abr 2024 | 15,71 | 15,79 | 15,66 | 15,68 | 15,68 | 80.000 |
26 abr 2024 | 15,56 | 15,67 | 15,52 | 15,65 | 15,65 | 70.200 |
25 abr 2024 | 15,62 | 15,74 | 15,52 | 15,56 | 15,56 | 59.500 |
24 abr 2024 | 15,70 | 15,77 | 15,59 | 15,71 | 15,71 | 69.900 |
23 abr 2024 | 15,62 | 15,76 | 15,56 | 15,68 | 15,68 | 66.700 |
22 abr 2024 | 15,54 | 15,68 | 15,43 | 15,63 | 15,63 | 50.000 |
19 abr 2024 | 15,30 | 15,53 | 15,30 | 15,49 | 15,49 | 57.200 |
18 abr 2024 | 15,35 | 15,48 | 15,33 | 15,36 | 15,36 | 62.100 |
17 abr 2024 | 15,36 | 15,56 | 15,29 | 15,31 | 15,31 | 103.500 |
16 abr 2024 | 15,38 | 15,42 | 15,22 | 15,28 | 15,28 | 68.800 |
15 abr 2024 | 15,47 | 15,52 | 15,21 | 15,37 | 15,37 | 123.200 |
12 abr 2024 | 15,65 | 15,74 | 15,42 | 15,47 | 15,47 | 87.400 |
11 abr 2024 | 15,48 | 15,71 | 15,37 | 15,66 | 15,66 | 105.400 |
10 abr 2024 | 15,52 | 15,54 | 15,15 | 15,24 | 15,24 | 124.100 |
09 abr 2024 | 15,70 | 15,71 | 15,51 | 15,71 | 15,71 | 78.800 |
08 abr 2024 | 15,63 | 15,79 | 15,59 | 15,61 | 15,61 | 66.100 |
05 abr 2024 | 15,57 | 15,73 | 15,55 | 15,72 | 15,72 | 58.900 |
04 abr 2024 | 15,72 | 15,75 | 15,52 | 15,56 | 15,56 | 80.100 |
03 abr 2024 | 15,57 | 15,66 | 15,56 | 15,61 | 15,61 | 73.200 |
02 abr 2024 | 15,60 | 15,63 | 15,51 | 15,62 | 15,62 | 110.700 |
01 abr 2024 | 15,71 | 15,74 | 15,50 | 15,59 | 15,59 | 149.300 |
28 mar 2024 | 15,69 | 15,88 | 15,68 | 15,77 | 15,77 | 159.300 |
27 mar 2024 | 15,83 | 15,86 | 15,60 | 15,69 | 15,69 | 155.300 |
27 mar 2024 | 0.47 Dividendo | |||||
26 mar 2024 | 16,39 | 16,40 | 16,07 | 16,09 | 15,62 | 206.900 |
25 mar 2024 | 16,12 | 16,31 | 16,12 | 16,24 | 15,77 | 113.300 |
22 mar 2024 | 16,29 | 16,32 | 16,09 | 16,12 | 15,65 | 136.700 |
21 mar 2024 | 16,13 | 16,45 | 16,13 | 16,32 | 15,84 | 227.100 |
20 mar 2024 | 15,93 | 16,23 | 15,93 | 16,17 | 15,70 | 116.800 |
19 mar 2024 | 16,04 | 16,17 | 15,97 | 16,05 | 15,58 | 107.400 |
18 mar 2024 | 16,20 | 16,47 | 16,01 | 16,08 | 15,61 | 176.900 |
15 mar 2024 | 15,97 | 16,23 | 15,90 | 16,21 | 15,74 | 154.100 |
14 mar 2024 | 16,16 | 16,29 | 15,80 | 15,95 | 15,48 | 106.900 |
13 mar 2024 | 16,28 | 16,34 | 16,17 | 16,20 | 15,73 | 56.900 |
12 mar 2024 | 16,49 | 16,49 | 16,04 | 16,20 | 15,73 | 74.600 |
11 mar 2024 | 16,32 | 16,46 | 16,24 | 16,38 | 15,90 | 88.400 |
08 mar 2024 | 16,15 | 16,36 | 16,14 | 16,18 | 15,71 | 77.900 |
07 mar 2024 | 16,24 | 16,24 | 16,00 | 16,12 | 15,65 | 73.300 |
06 mar 2024 | 16,27 | 16,30 | 16,09 | 16,15 | 15,68 | 51.400 |
05 mar 2024 | 16,15 | 16,20 | 16,10 | 16,15 | 15,68 | 42.200 |
04 mar 2024 | 16,39 | 16,39 | 16,13 | 16,13 | 15,66 | 45.800 |
01 mar 2024 | 16,29 | 16,38 | 16,20 | 16,38 | 15,90 | 42.700 |
29 feb 2024 | 16,20 | 16,35 | 16,11 | 16,29 | 15,81 | 76.300 |
28 feb 2024 | 16,02 | 16,17 | 16,02 | 16,08 | 15,61 | 75.800 |
27 feb 2024 | 16,01 | 16,17 | 15,91 | 16,15 | 15,68 | 62.800 |
26 feb 2024 | 16,01 | 16,23 | 16,00 | 16,00 | 15,53 | 49.200 |
23 feb 2024 | 15,90 | 16,17 | 15,78 | 16,07 | 15,60 | 76.100 |
22 feb 2024 | 15,97 | 15,97 | 15,76 | 15,87 | 15,41 | 53.200 |
21 feb 2024 | 15,92 | 16,10 | 15,82 | 15,96 | 15,49 | 69.100 |
20 feb 2024 | 15,97 | 16,11 | 15,90 | 16,00 | 15,53 | 89.200 |
16 feb 2024 | 16,05 | 16,23 | 15,93 | 16,00 | 15,53 | 134.300 |
15 feb 2024 | 15,61 | 16,06 | 15,53 | 16,05 | 15,58 | 124.100 |
14 feb 2024 | 15,57 | 15,63 | 15,48 | 15,61 | 15,15 | 85.900 |
13 feb 2024 | 15,85 | 15,90 | 15,44 | 15,47 | 15,02 | 168.600 |
12 feb 2024 | 15,75 | 16,05 | 15,75 | 16,00 | 15,53 | 93.300 |
09 feb 2024 | 15,89 | 15,90 | 15,50 | 15,74 | 15,28 | 89.300 |
08 feb 2024 | 15,52 | 15,76 | 15,52 | 15,74 | 15,28 | 60.600 |
07 feb 2024 | 15,81 | 15,85 | 15,52 | 15,54 | 15,09 | 52.100 |
06 feb 2024 | 15,72 | 15,86 | 15,72 | 15,77 | 15,31 | 29.100 |
05 feb 2024 | 15,98 | 15,98 | 15,56 | 15,73 | 15,27 | 58.600 |
02 feb 2024 | 16,13 | 16,13 | 15,86 | 15,88 | 15,42 | 95.000 |
01 feb 2024 | 15,80 | 16,31 | 15,69 | 16,16 | 15,69 | 119.000 |
31 ene 2024 | 16,05 | 16,34 | 15,86 | 15,87 | 15,41 | 80.600 |
30 ene 2024 | 16,30 | 16,35 | 16,08 | 16,14 | 15,67 | 49.600 |
29 ene 2024 | 16,28 | 16,39 | 16,18 | 16,39 | 15,91 | 60.700 |
26 ene 2024 | 16,29 | 16,29 | 16,05 | 16,20 | 15,73 | 49.300 |
25 ene 2024 | 16,17 | 16,23 | 16,03 | 16,23 | 15,76 | 42.400 |
24 ene 2024 | 16,24 | 16,25 | 16,00 | 16,03 | 15,56 | 58.300 |
23 ene 2024 | 16,25 | 16,25 | 16,04 | 16,20 | 15,73 | 63.900 |
22 ene 2024 | 16,00 | 16,13 | 15,88 | 16,09 | 15,62 | 96.900 |
19 ene 2024 | 15,68 | 15,77 | 15,40 | 15,76 | 15,30 | 72.200 |
18 ene 2024 | 15,89 | 15,91 | 15,44 | 15,57 | 15,12 | 135.300 |
17 ene 2024 | 16,00 | 16,08 | 15,76 | 15,88 | 15,42 | 96.000 |
16 ene 2024 | 16,33 | 16,75 | 16,01 | 16,06 | 15,59 | 109.600 |
12 ene 2024 | 16,13 | 16,30 | 16,08 | 16,27 | 15,79 | 112.400 |
11 ene 2024 | 16,00 | 16,12 | 15,86 | 15,96 | 15,49 | 79.400 |
10 ene 2024 | 15,79 | 16,15 | 15,78 | 16,01 | 15,54 | 113.100 |
09 ene 2024 | 15,96 | 15,96 | 15,70 | 15,77 | 15,31 | 83.000 |
08 ene 2024 | 15,89 | 15,99 | 15,80 | 15,93 | 15,46 | 84.300 |
05 ene 2024 | 15,82 | 16,02 | 15,76 | 15,93 | 15,46 | 100.800 |
04 ene 2024 | 15,57 | 15,85 | 15,57 | 15,75 | 15,29 | 108.800 |
03 ene 2024 | 16,00 | 16,00 | 15,67 | 15,68 | 15,22 | 122.500 |
02 ene 2024 | 16,32 | 16,32 | 15,74 | 15,99 | 15,52 | 117.800 |
29 dic 2023 | 16,03 | 16,29 | 15,95 | 16,18 | 15,71 | 97.300 |
28 dic 2023 | 16,59 | 16,70 | 15,87 | 16,05 | 15,58 | 257.400 |
28 dic 2023 | 0.76 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |