Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 18,53 | 18,58 | 18,46 | 18,57 | 18,57 | 454.600 |
08 may 2024 | 18,43 | 18,53 | 18,43 | 18,51 | 18,51 | 260.500 |
07 may 2024 | 18,52 | 18,58 | 18,48 | 18,52 | 18,52 | 1.252.700 |
06 may 2024 | 18,38 | 18,55 | 18,35 | 18,55 | 18,55 | 284.300 |
03 may 2024 | 18,25 | 18,32 | 18,19 | 18,28 | 18,28 | 316.900 |
02 may 2024 | 17,98 | 18,07 | 17,82 | 18,05 | 18,05 | 448.000 |
01 may 2024 | 17,88 | 18,11 | 17,80 | 17,81 | 17,81 | 587.500 |
30 abr 2024 | 18,18 | 18,19 | 17,89 | 17,89 | 17,89 | 566.100 |
29 abr 2024 | 18,21 | 18,27 | 18,14 | 18,25 | 18,25 | 473.000 |
26 abr 2024 | 18,05 | 18,18 | 18,02 | 18,12 | 18,12 | 328.400 |
25 abr 2024 | 17,78 | 17,99 | 17,74 | 17,97 | 17,97 | 401.900 |
24 abr 2024 | 18,06 | 18,08 | 17,92 | 18,02 | 18,02 | 269.100 |
23 abr 2024 | 17,83 | 18,01 | 17,83 | 17,99 | 17,99 | 311.900 |
22 abr 2024 | 17,69 | 17,86 | 17,62 | 17,76 | 17,76 | 432.400 |
19 abr 2024 | 17,73 | 17,80 | 17,58 | 17,63 | 17,63 | 329.200 |
18 abr 2024 | 17,87 | 17,93 | 17,73 | 17,76 | 17,76 | 298.100 |
17 abr 2024 | 18,00 | 18,01 | 17,76 | 17,82 | 17,82 | 234.400 |
16 abr 2024 | 17,96 | 18,02 | 17,89 | 17,92 | 17,92 | 361.600 |
15 abr 2024 | 18,39 | 18,39 | 17,94 | 17,98 | 17,98 | 319.400 |
12 abr 2024 | 18,38 | 18,42 | 18,18 | 18,23 | 18,23 | 269.300 |
11 abr 2024 | 18,42 | 18,55 | 18,30 | 18,51 | 18,51 | 204.000 |
10 abr 2024 | 18,34 | 18,44 | 18,30 | 18,37 | 18,37 | 271.100 |
09 abr 2024 | 18,57 | 18,60 | 18,38 | 18,55 | 18,55 | 171.800 |
08 abr 2024 | 18,53 | 18,57 | 18,48 | 18,51 | 18,51 | 193.900 |
05 abr 2024 | 18,35 | 18,56 | 18,32 | 18,50 | 18,50 | 189.500 |
04 abr 2024 | 18,63 | 18,67 | 18,27 | 18,28 | 18,28 | 189.800 |
03 abr 2024 | 18,43 | 18,56 | 18,43 | 18,51 | 18,51 | 259.400 |
02 abr 2024 | 18,42 | 18,47 | 18,36 | 18,45 | 18,45 | 340.600 |
01 abr 2024 | 18,61 | 18,64 | 18,52 | 18,57 | 18,57 | 203.100 |
28 mar 2024 | 18,58 | 18,64 | 18,58 | 18,63 | 18,63 | 144.800 |
27 mar 2024 | 18,56 | 18,59 | 18,47 | 18,59 | 18,59 | 194.800 |
26 mar 2024 | 18,51 | 18,54 | 18,42 | 18,43 | 18,43 | 166.700 |
25 mar 2024 | 18,46 | 18,50 | 18,43 | 18,46 | 18,46 | 187.100 |
22 mar 2024 | 18,55 | 18,55 | 18,48 | 18,49 | 18,49 | 138.900 |
21 mar 2024 | 18,57 | 18,61 | 18,52 | 18,52 | 18,52 | 137.300 |
20 mar 2024 | 18,30 | 18,48 | 18,28 | 18,46 | 18,46 | 181.500 |
19 mar 2024 | 18,17 | 18,30 | 18,14 | 18,30 | 18,30 | 147.200 |
18 mar 2024 | 18,24 | 18,27 | 18,20 | 18,21 | 18,21 | 200.400 |
15 mar 2024 | 18,11 | 18,16 | 18,04 | 18,08 | 18,08 | 179.300 |
14 mar 2024 | 18,30 | 18,30 | 18,11 | 18,21 | 18,21 | 152.500 |
13 mar 2024 | 18,27 | 18,32 | 18,23 | 18,26 | 18,26 | 164.300 |
12 mar 2024 | 18,16 | 18,30 | 18,08 | 18,27 | 18,27 | 191.700 |
11 mar 2024 | 18,05 | 18,13 | 18,01 | 18,10 | 18,10 | 214.600 |
08 mar 2024 | 18,26 | 18,35 | 18,10 | 18,12 | 18,12 | 203.500 |
07 mar 2024 | 18,15 | 18,27 | 18,14 | 18,24 | 18,24 | 158.100 |
06 mar 2024 | 18,10 | 18,14 | 18,00 | 18,05 | 18,05 | 212.900 |
05 mar 2024 | 18,08 | 18,10 | 17,89 | 17,96 | 17,96 | 256.300 |
04 mar 2024 | 18,19 | 18,24 | 18,17 | 18,17 | 18,17 | 188.200 |
01 mar 2024 | 18,07 | 18,24 | 18,07 | 18,22 | 18,22 | 161.100 |
29 feb 2024 | 18,00 | 18,10 | 17,94 | 18,05 | 18,05 | 145.300 |
28 feb 2024 | 17,92 | 17,99 | 17,90 | 17,95 | 17,95 | 138.500 |
27 feb 2024 | 17,98 | 17,99 | 17,92 | 17,98 | 17,98 | 148.100 |
26 feb 2024 | 17,98 | 18,03 | 17,94 | 17,94 | 17,94 | 270.700 |
23 feb 2024 | 18,02 | 18,04 | 17,94 | 17,97 | 17,97 | 175.800 |
22 feb 2024 | 17,86 | 18,00 | 17,82 | 17,99 | 17,99 | 128.300 |
21 feb 2024 | 17,55 | 17,62 | 17,48 | 17,62 | 17,62 | 213.500 |
20 feb 2024 | 17,66 | 17,69 | 17,54 | 17,62 | 17,62 | 302.100 |
16 feb 2024 | 17,82 | 17,87 | 17,74 | 17,75 | 17,75 | 169.000 |
15 feb 2024 | 17,72 | 17,85 | 17,72 | 17,84 | 17,84 | 135.300 |
14 feb 2024 | 17,64 | 17,73 | 17,55 | 17,71 | 17,71 | 158.500 |
13 feb 2024 | 17,53 | 17,60 | 17,41 | 17,52 | 17,52 | 248.600 |
12 feb 2024 | 17,79 | 17,88 | 17,77 | 17,78 | 17,78 | 184.100 |
09 feb 2024 | 17,74 | 17,83 | 17,72 | 17,81 | 17,81 | 144.200 |
08 feb 2024 | 17,65 | 17,72 | 17,65 | 17,70 | 17,70 | 131.100 |
07 feb 2024 | 17,57 | 17,68 | 17,56 | 17,66 | 17,66 | 110.400 |
06 feb 2024 | 17,47 | 17,52 | 17,42 | 17,50 | 17,50 | 214.200 |
05 feb 2024 | 17,50 | 17,50 | 17,35 | 17,45 | 17,45 | 278.200 |
02 feb 2024 | 17,40 | 17,60 | 17,38 | 17,55 | 17,55 | 189.600 |
01 feb 2024 | 17,18 | 17,35 | 17,15 | 17,35 | 17,35 | 198.500 |
31 ene 2024 | 17,33 | 17,36 | 17,13 | 17,14 | 17,14 | 178.000 |
30 ene 2024 | 17,39 | 17,43 | 17,38 | 17,41 | 17,41 | 203.600 |
29 ene 2024 | 17,29 | 17,44 | 17,27 | 17,44 | 17,44 | 191.500 |
26 ene 2024 | 17,25 | 17,33 | 17,23 | 17,28 | 17,28 | 163.500 |
25 ene 2024 | 17,26 | 17,28 | 17,18 | 17,26 | 17,26 | 155.900 |
24 ene 2024 | 17,29 | 17,33 | 17,20 | 17,21 | 17,21 | 150.000 |
23 ene 2024 | 17,17 | 17,20 | 17,13 | 17,19 | 17,19 | 144.800 |
22 ene 2024 | 17,18 | 17,22 | 17,12 | 17,15 | 17,15 | 165.100 |
19 ene 2024 | 16,96 | 17,11 | 16,91 | 17,11 | 17,11 | 147.200 |
18 ene 2024 | 16,82 | 16,91 | 16,76 | 16,89 | 16,89 | 135.500 |
17 ene 2024 | 16,74 | 16,77 | 16,66 | 16,77 | 16,77 | 211.300 |
16 ene 2024 | 16,88 | 16,93 | 16,81 | 16,87 | 16,87 | 187.300 |
12 ene 2024 | 16,98 | 17,04 | 16,89 | 16,95 | 16,95 | 146.000 |
11 ene 2024 | 16,97 | 17,01 | 16,81 | 16,94 | 16,94 | 241.500 |
10 ene 2024 | 16,87 | 16,99 | 16,85 | 16,96 | 16,96 | 187.800 |
09 ene 2024 | 16,79 | 16,90 | 16,77 | 16,86 | 16,86 | 282.800 |
08 ene 2024 | 16,67 | 16,90 | 16,66 | 16,89 | 16,89 | 247.600 |
05 ene 2024 | 16,62 | 16,73 | 16,60 | 16,65 | 16,65 | 181.900 |
04 ene 2024 | 16,65 | 16,76 | 16,61 | 16,61 | 16,61 | 153.000 |
03 ene 2024 | 16,74 | 16,77 | 16,67 | 16,68 | 16,68 | 357.900 |
02 ene 2024 | 16,85 | 16,88 | 16,76 | 16,83 | 16,83 | 287.700 |
29 dic 2023 | 16,99 | 17,03 | 16,89 | 16,94 | 16,94 | 265.900 |
28 dic 2023 | 17,01 | 17,06 | 17,00 | 17,01 | 17,01 | 188.900 |
27 dic 2023 | 16,98 | 17,04 | 16,98 | 17,02 | 17,02 | 251.700 |
26 dic 2023 | 16,96 | 17,03 | 16,94 | 17,00 | 17,00 | 235.700 |
22 dic 2023 | 16,94 | 16,98 | 16,89 | 16,91 | 16,91 | 86.300 |
22 dic 2023 | 0.121 Dividendo | |||||
21 dic 2023 | 16,96 | 17,02 | 16,87 | 17,00 | 16,88 | 141.300 |
20 dic 2023 | 17,05 | 17,12 | 16,82 | 16,82 | 16,70 | 256.400 |
19 dic 2023 | 17,02 | 17,08 | 17,00 | 17,08 | 16,96 | 169.900 |
18 dic 2023 | 16,95 | 17,01 | 16,94 | 16,98 | 16,86 | 197.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |