Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 17,83 | 18,19 | 17,83 | 18,12 | 18,12 | 11.600 |
03 may 2024 | 17,49 | 18,20 | 17,49 | 18,20 | 18,20 | 5600 |
02 may 2024 | 17,54 | 17,54 | 17,21 | 17,21 | 17,21 | 79.500 |
01 may 2024 | 18,15 | 18,15 | 17,44 | 17,77 | 17,77 | 12.300 |
30 abr 2024 | 18,19 | 18,41 | 17,76 | 17,76 | 17,76 | 28.200 |
29 abr 2024 | 18,14 | 18,39 | 17,76 | 18,19 | 18,19 | 30.700 |
26 abr 2024 | 17,72 | 18,00 | 17,64 | 17,90 | 17,90 | 184.400 |
25 abr 2024 | 18,38 | 18,38 | 17,55 | 17,82 | 17,82 | 9000 |
24 abr 2024 | 17,42 | 18,52 | 17,42 | 18,36 | 18,36 | 37.800 |
23 abr 2024 | 17,52 | 17,68 | 17,42 | 17,60 | 17,60 | 9900 |
22 abr 2024 | 17,32 | 17,63 | 17,32 | 17,52 | 17,52 | 4500 |
19 abr 2024 | 17,20 | 17,36 | 17,14 | 17,22 | 17,22 | 8300 |
18 abr 2024 | 17,25 | 17,25 | 16,80 | 17,04 | 17,04 | 8300 |
17 abr 2024 | 17,01 | 17,70 | 17,01 | 17,45 | 17,45 | 13.400 |
16 abr 2024 | 17,41 | 17,41 | 17,10 | 17,13 | 17,13 | 5600 |
15 abr 2024 | 17,56 | 17,73 | 17,05 | 17,33 | 17,33 | 15.300 |
12 abr 2024 | 17,36 | 17,39 | 16,90 | 17,28 | 17,28 | 47.100 |
11 abr 2024 | 17,44 | 17,74 | 17,24 | 17,37 | 17,37 | 17.500 |
10 abr 2024 | 17,36 | 17,50 | 17,16 | 17,33 | 17,33 | 47.500 |
09 abr 2024 | 17,51 | 17,51 | 17,25 | 17,26 | 17,26 | 9800 |
08 abr 2024 | 17,75 | 17,75 | 17,38 | 17,38 | 17,38 | 37.100 |
05 abr 2024 | 17,54 | 17,72 | 17,29 | 17,58 | 17,58 | 23.800 |
04 abr 2024 | 17,11 | 17,56 | 17,11 | 17,50 | 17,50 | 8200 |
03 abr 2024 | 17,63 | 17,73 | 17,08 | 17,08 | 17,08 | 28.300 |
02 abr 2024 | 17,31 | 17,76 | 17,10 | 17,52 | 17,52 | 39.500 |
01 abr 2024 | 17,68 | 17,75 | 17,26 | 17,40 | 17,40 | 183.300 |
28 mar 2024 | 17,75 | 18,33 | 17,75 | 17,88 | 17,88 | 184.100 |
27 mar 2024 | 18,75 | 18,75 | 17,20 | 17,61 | 17,61 | 211.100 |
27 mar 2024 | 4.13 Dividendo | |||||
26 mar 2024 | 21,88 | 21,95 | 21,10 | 21,76 | 17,63 | 197.800 |
25 mar 2024 | 22,00 | 22,00 | 21,27 | 21,34 | 17,29 | 164.700 |
22 mar 2024 | 21,63 | 22,20 | 21,31 | 21,60 | 17,50 | 174.100 |
21 mar 2024 | 21,90 | 21,94 | 21,35 | 21,58 | 17,48 | 19.900 |
20 mar 2024 | 21,67 | 22,00 | 21,51 | 21,83 | 17,69 | 6800 |
19 mar 2024 | 22,24 | 22,24 | 21,74 | 21,74 | 17,61 | 10.100 |
18 mar 2024 | 21,00 | 22,32 | 20,95 | 22,17 | 17,96 | 26.200 |
15 mar 2024 | 20,92 | 21,09 | 20,72 | 21,00 | 17,01 | 207.300 |
14 mar 2024 | 20,59 | 20,84 | 20,33 | 20,84 | 16,88 | 19.000 |
13 mar 2024 | 20,12 | 20,48 | 20,11 | 20,48 | 16,59 | 26.700 |
12 mar 2024 | 20,69 | 20,69 | 20,00 | 20,39 | 16,52 | 289.100 |
11 mar 2024 | 21,37 | 21,37 | 20,00 | 20,19 | 16,36 | 149.800 |
08 mar 2024 | 20,50 | 21,68 | 20,30 | 21,68 | 17,57 | 61.800 |
07 mar 2024 | 20,80 | 20,80 | 20,20 | 20,50 | 16,61 | 89.200 |
06 mar 2024 | 22,00 | 22,46 | 21,00 | 21,01 | 17,02 | 49.300 |
05 mar 2024 | 19,95 | 21,71 | 19,10 | 21,14 | 17,13 | 265.800 |
04 mar 2024 | 17,99 | 17,99 | 17,42 | 17,72 | 14,36 | 5300 |
01 mar 2024 | 17,26 | 17,77 | 17,23 | 17,32 | 14,03 | 10.100 |
29 feb 2024 | 17,21 | 17,54 | 17,21 | 17,54 | 14,21 | 24.300 |
28 feb 2024 | 17,99 | 17,99 | 17,34 | 17,54 | 14,21 | 12.100 |
27 feb 2024 | 17,05 | 17,77 | 17,04 | 17,49 | 14,17 | 10.400 |
26 feb 2024 | 17,72 | 17,86 | 17,14 | 17,14 | 13,89 | 6700 |
23 feb 2024 | 17,32 | 17,75 | 17,32 | 17,62 | 14,28 | 3100 |
22 feb 2024 | 17,21 | 17,36 | 16,99 | 17,23 | 13,96 | 9300 |
21 feb 2024 | 17,23 | 17,80 | 17,23 | 17,37 | 14,07 | 17.900 |
20 feb 2024 | 18,13 | 18,13 | 17,00 | 17,00 | 13,77 | 4900 |
16 feb 2024 | 18,10 | 18,10 | 17,44 | 17,62 | 14,28 | 6500 |
15 feb 2024 | 18,99 | 18,99 | 18,20 | 18,20 | 14,75 | 3300 |
14 feb 2024 | 19,22 | 19,41 | 19,01 | 19,15 | 15,52 | 13.900 |
13 feb 2024 | 17,75 | 19,35 | 17,75 | 19,35 | 15,68 | 27.600 |
12 feb 2024 | 18,11 | 18,33 | 18,05 | 18,33 | 14,85 | 12.900 |
09 feb 2024 | 18,34 | 18,34 | 17,66 | 18,11 | 14,67 | 7100 |
08 feb 2024 | 17,79 | 18,20 | 17,79 | 18,20 | 14,75 | 12.800 |
07 feb 2024 | 17,56 | 18,14 | 17,56 | 17,79 | 14,41 | 16.500 |
06 feb 2024 | 17,30 | 17,81 | 17,06 | 17,56 | 14,23 | 54.100 |
05 feb 2024 | 17,59 | 17,59 | 17,16 | 17,16 | 13,90 | 8300 |
02 feb 2024 | 17,85 | 17,85 | 17,31 | 17,72 | 14,36 | 5000 |
01 feb 2024 | 16,72 | 17,87 | 16,72 | 17,87 | 14,48 | 12.000 |
31 ene 2024 | 16,91 | 17,02 | 16,13 | 16,58 | 13,43 | 31.800 |
30 ene 2024 | 17,80 | 17,98 | 17,02 | 17,02 | 13,79 | 26.300 |
29 ene 2024 | 17,94 | 18,11 | 17,69 | 17,98 | 14,57 | 264.700 |
26 ene 2024 | 17,47 | 18,24 | 17,47 | 18,04 | 14,62 | 6000 |
25 ene 2024 | 18,32 | 18,32 | 17,11 | 18,32 | 14,84 | 43.300 |
24 ene 2024 | 17,35 | 17,67 | 17,24 | 17,49 | 14,17 | 20.200 |
23 ene 2024 | 16,82 | 17,24 | 16,80 | 17,24 | 13,97 | 5000 |
22 ene 2024 | 17,03 | 17,29 | 16,63 | 16,71 | 13,54 | 5800 |
19 ene 2024 | 17,29 | 17,29 | 17,05 | 17,06 | 13,82 | 3300 |
18 ene 2024 | 17,06 | 17,73 | 17,01 | 17,32 | 14,03 | 13.000 |
17 ene 2024 | 16,99 | 17,21 | 16,82 | 17,16 | 13,90 | 2700 |
16 ene 2024 | 17,00 | 17,50 | 16,99 | 17,09 | 13,85 | 3100 |
15 ene 2024 | 16,51 | 17,59 | 16,25 | 17,00 | 13,77 | 10.800 |
12 ene 2024 | 16,81 | 17,27 | 16,65 | 17,06 | 13,82 | 6200 |
11 ene 2024 | 16,72 | 16,88 | 16,55 | 16,86 | 13,66 | 18.000 |
10 ene 2024 | 16,00 | 16,80 | 15,90 | 16,80 | 13,61 | 25.500 |
09 ene 2024 | 15,71 | 16,08 | 15,71 | 16,08 | 13,03 | 10.800 |
08 ene 2024 | 15,76 | 15,96 | 15,75 | 15,90 | 12,88 | 4300 |
05 ene 2024 | 15,42 | 15,75 | 15,42 | 15,75 | 12,76 | 3400 |
04 ene 2024 | 15,15 | 15,50 | 15,15 | 15,50 | 12,56 | 7600 |
03 ene 2024 | 15,35 | 15,39 | 15,06 | 15,18 | 12,30 | 11.500 |
02 ene 2024 | 15,21 | 15,38 | 15,20 | 15,37 | 12,45 | 12.700 |
29 dic 2023 | 15,33 | 15,68 | 15,33 | 15,40 | 12,48 | 6400 |
28 dic 2023 | 15,01 | 15,66 | 15,01 | 15,52 | 12,57 | 5500 |
28 dic 2023 | 0.11 Dividendo | |||||
27 dic 2023 | 15,24 | 15,40 | 15,00 | 15,30 | 12,31 | 11.000 |
22 dic 2023 | 15,26 | 15,38 | 14,96 | 15,37 | 12,36 | 8400 |
21 dic 2023 | 15,00 | 15,34 | 15,00 | 15,30 | 12,31 | 14.300 |
20 dic 2023 | 15,02 | 15,30 | 15,00 | 15,27 | 12,28 | 7700 |
19 dic 2023 | 15,53 | 15,53 | 15,05 | 15,16 | 12,19 | 11.200 |
18 dic 2023 | 14,46 | 14,98 | 14,46 | 14,98 | 12,05 | 9500 |
15 dic 2023 | 14,75 | 14,80 | 14,40 | 14,80 | 11,90 | 28.100 |
14 dic 2023 | 15,30 | 15,30 | 14,55 | 14,76 | 11,87 | 22.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |