Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 200 |
09 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
08 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
07 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
06 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
03 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | 6400 |
02 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
01 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
30 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
29 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 300 |
26 abr 2024 | 17,00 | 17,99 | 17,00 | 17,99 | 17,99 | 1100 |
25 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
24 abr 2024 | 16,75 | 17,00 | 16,70 | 17,00 | 17,00 | 1900 |
23 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
22 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 2000 |
19 abr 2024 | 16,75 | 16,85 | 16,70 | 16,80 | 16,80 | 3800 |
18 abr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
17 abr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
16 abr 2024 | 16,90 | 17,00 | 16,75 | 16,75 | 16,75 | 1300 |
15 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
12 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
11 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
10 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
09 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 900 |
08 abr 2024 | 17,00 | 17,02 | 17,00 | 17,02 | 17,02 | 7400 |
05 abr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | 400 |
04 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
04 abr 2024 | 0.15 Dividendo | |||||
03 abr 2024 | 17,00 | 17,25 | 16,90 | 16,90 | 16,75 | 3600 |
02 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,10 | - |
01 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,10 | - |
28 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,10 | 800 |
27 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,52 | 700 |
26 mar 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,39 | - |
25 mar 2024 | 17,20 | 17,55 | 17,20 | 17,55 | 17,39 | 9200 |
22 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,49 | - |
21 mar 2024 | 17,00 | 17,65 | 17,00 | 17,65 | 17,49 | 5700 |
20 mar 2024 | 17,85 | 17,85 | 16,55 | 16,55 | 16,40 | 14.300 |
19 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,59 | 2000 |
18 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,59 | - |
15 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,59 | 900 |
14 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,64 | 100 |
13 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,61 | 6600 |
12 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,60 | - |
11 mar 2024 | 18,00 | 18,00 | 17,76 | 17,76 | 17,60 | 6800 |
08 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,60 | 4000 |
07 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,69 | 300 |
06 mar 2024 | 18,00 | 18,00 | 17,85 | 17,85 | 17,69 | 9500 |
05 mar 2024 | 17,80 | 17,85 | 17,80 | 17,85 | 17,69 | 6500 |
04 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,59 | - |
01 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,59 | 1900 |
29 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,59 | 200 |
28 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,59 | 6000 |
27 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,59 | - |
26 feb 2024 | 17,50 | 17,75 | 17,50 | 17,75 | 17,59 | 2200 |
23 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,49 | - |
22 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,49 | - |
21 feb 2024 | 17,90 | 17,90 | 17,65 | 17,65 | 17,49 | 12.200 |
20 feb 2024 | 17,90 | 18,00 | 17,90 | 18,00 | 17,84 | 300 |
16 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,61 | 500 |
15 feb 2024 | 17,64 | 18,19 | 17,64 | 17,75 | 17,59 | 3100 |
14 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,49 | 400 |
13 feb 2024 | 17,50 | 17,56 | 17,50 | 17,50 | 17,34 | 12.100 |
12 feb 2024 | 17,50 | 18,00 | 17,50 | 17,51 | 17,35 | 6600 |
09 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | 100 |
08 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | - |
07 feb 2024 | 17,50 | 17,60 | 17,50 | 17,50 | 17,34 | 10.800 |
06 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | - |
05 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | 800 |
02 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | 1000 |
01 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,79 | - |
31 ene 2024 | 17,55 | 18,00 | 17,55 | 17,95 | 17,79 | 6800 |
30 ene 2024 | 17,56 | 18,10 | 17,55 | 18,10 | 17,94 | 3500 |
29 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | - |
26 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | 100 |
25 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | - |
24 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | - |
23 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,34 | 100 |
22 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,85 | - |
19 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,85 | 200 |
18 ene 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,11 | - |
17 ene 2024 | 16,24 | 16,25 | 16,20 | 16,25 | 16,11 | 4600 |
16 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,10 | - |
12 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,10 | 200 |
11 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,86 | 300 |
10 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,69 | - |
09 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,69 | - |
08 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,69 | 300 |
05 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,66 | 500 |
04 ene 2024 | 15,90 | 16,01 | 15,60 | 15,82 | 15,68 | 26.300 |
04 ene 2024 | 0.14 Dividendo | |||||
03 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,62 | - |
02 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,62 | - |
29 dic 2023 | 16,00 | 16,00 | 15,76 | 15,90 | 15,62 | 24.000 |
28 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,62 | - |
27 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,62 | - |
26 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,62 | 100 |
22 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,62 | - |
21 dic 2023 | 15,75 | 15,90 | 15,75 | 15,90 | 15,62 | 300 |
20 dic 2023 | 15,75 | 15,75 | 15,50 | 15,50 | 15,23 | 5500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |