Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 17,10 | 17,32 | 16,93 | 17,30 | 17,30 | 35.163.400 |
15 mar 2024 | 16,89 | 17,14 | 16,89 | 17,05 | 17,05 | 93.099.200 |
14 mar 2024 | 17,15 | 17,17 | 16,83 | 17,01 | 17,01 | 37.237.700 |
13 mar 2024 | 17,27 | 17,43 | 17,13 | 17,19 | 17,19 | 32.339.800 |
12 mar 2024 | 17,30 | 17,34 | 17,17 | 17,20 | 17,20 | 38.700.600 |
11 mar 2024 | 17,22 | 17,44 | 17,22 | 17,33 | 17,33 | 29.541.600 |
08 mar 2024 | 17,06 | 17,32 | 16,98 | 17,20 | 17,20 | 30.808.700 |
07 mar 2024 | 17,19 | 17,30 | 17,01 | 17,05 | 17,05 | 27.325.100 |
06 mar 2024 | 17,10 | 17,22 | 17,02 | 17,18 | 17,18 | 35.356.700 |
05 mar 2024 | 17,03 | 17,36 | 17,00 | 17,17 | 17,17 | 43.337.900 |
04 mar 2024 | 16,87 | 16,99 | 16,71 | 16,80 | 16,80 | 32.690.500 |
01 mar 2024 | 16,87 | 17,05 | 16,81 | 16,98 | 16,98 | 27.543.000 |
29 feb 2024 | 17,02 | 17,12 | 16,91 | 16,93 | 16,93 | 46.155.200 |
28 feb 2024 | 16,82 | 17,04 | 16,81 | 16,96 | 16,96 | 33.531.100 |
27 feb 2024 | 16,61 | 16,85 | 16,54 | 16,83 | 16,83 | 28.350.800 |
26 feb 2024 | 16,80 | 16,83 | 16,52 | 16,60 | 16,60 | 26.815.900 |
23 feb 2024 | 16,63 | 16,86 | 16,54 | 16,80 | 16,80 | 32.270.900 |
22 feb 2024 | 16,77 | 16,77 | 16,42 | 16,59 | 16,59 | 59.974.500 |
21 feb 2024 | 16,92 | 17,01 | 16,84 | 17,00 | 17,00 | 22.650.700 |
20 feb 2024 | 16,88 | 17,13 | 16,87 | 16,91 | 16,91 | 29.103.900 |
16 feb 2024 | 16,95 | 17,07 | 16,76 | 16,97 | 16,97 | 28.827.800 |
15 feb 2024 | 16,94 | 17,22 | 16,94 | 17,09 | 17,09 | 25.926.700 |
14 feb 2024 | 16,97 | 17,09 | 16,84 | 16,91 | 16,91 | 26.468.100 |
13 feb 2024 | 17,02 | 17,20 | 16,75 | 16,90 | 16,90 | 29.734.600 |
12 feb 2024 | 16,84 | 17,06 | 16,76 | 17,02 | 17,02 | 31.151.200 |
09 feb 2024 | 16,79 | 16,88 | 16,57 | 16,84 | 16,84 | 44.427.100 |
08 feb 2024 | 17,30 | 17,30 | 16,74 | 16,82 | 16,82 | 66.974.900 |
07 feb 2024 | 17,60 | 17,62 | 17,30 | 17,33 | 17,33 | 33.871.800 |
06 feb 2024 | 17,66 | 17,77 | 17,55 | 17,61 | 17,61 | 25.734.200 |
05 feb 2024 | 17,71 | 17,87 | 17,58 | 17,73 | 17,73 | 31.496.900 |
02 feb 2024 | 17,93 | 17,98 | 17,76 | 17,83 | 17,83 | 33.245.400 |
01 feb 2024 | 18,09 | 18,16 | 17,82 | 18,04 | 18,04 | 71.660.400 |
31 ene 2024 | 17,51 | 17,82 | 17,50 | 17,69 | 17,69 | 52.968.100 |
30 ene 2024 | 17,25 | 17,59 | 17,18 | 17,53 | 17,53 | 54.946.400 |
29 ene 2024 | 17,22 | 17,28 | 17,05 | 17,25 | 17,25 | 38.264.800 |
26 ene 2024 | 17,15 | 17,38 | 17,12 | 17,29 | 17,29 | 38.567.300 |
25 ene 2024 | 16,77 | 17,19 | 16,69 | 17,18 | 17,18 | 54.457.900 |
24 ene 2024 | 16,56 | 17,04 | 16,46 | 16,68 | 16,68 | 79.217.000 |
23 ene 2024 | 17,04 | 17,25 | 16,98 | 17,19 | 17,19 | 59.713.000 |
22 ene 2024 | 16,72 | 16,90 | 16,64 | 16,80 | 16,80 | 44.093.400 |
19 ene 2024 | 16,66 | 16,78 | 16,40 | 16,67 | 16,67 | 52.543.800 |
18 ene 2024 | 16,29 | 16,42 | 16,19 | 16,40 | 16,40 | 35.127.800 |
17 ene 2024 | 16,38 | 16,63 | 16,35 | 16,41 | 16,41 | 39.261.000 |
16 ene 2024 | 16,42 | 16,60 | 16,34 | 16,44 | 16,44 | 39.033.400 |
12 ene 2024 | 16,34 | 16,62 | 16,33 | 16,48 | 16,48 | 32.656.700 |
11 ene 2024 | 16,80 | 16,80 | 16,15 | 16,23 | 16,23 | 59.137.500 |
10 ene 2024 | 16,90 | 16,90 | 16,76 | 16,87 | 16,87 | 26.893.800 |
09 ene 2024 | 16,97 | 16,98 | 16,83 | 16,95 | 16,95 | 30.338.400 |
09 ene 2024 | 0.278 Dividendo | |||||
08 ene 2024 | 17,45 | 17,49 | 17,24 | 17,32 | 17,04 | 41.215.100 |
05 ene 2024 | 17,16 | 17,52 | 17,10 | 17,47 | 17,19 | 33.288.500 |
04 ene 2024 | 17,26 | 17,30 | 17,15 | 17,15 | 16,87 | 35.703.700 |
03 ene 2024 | 17,32 | 17,38 | 17,22 | 17,23 | 16,95 | 33.612.400 |
02 ene 2024 | 16,84 | 17,38 | 16,83 | 17,25 | 16,97 | 47.624.300 |
29 dic 2023 | 16,63 | 16,83 | 16,61 | 16,78 | 16,51 | 33.271.100 |
28 dic 2023 | 16,54 | 16,87 | 16,53 | 16,74 | 16,47 | 32.112.900 |
27 dic 2023 | 16,49 | 16,62 | 16,45 | 16,58 | 16,31 | 27.728.700 |
26 dic 2023 | 16,50 | 16,61 | 16,44 | 16,57 | 16,30 | 22.750.400 |
22 dic 2023 | 16,50 | 16,73 | 16,50 | 16,55 | 16,28 | 26.736.000 |
21 dic 2023 | 16,47 | 16,51 | 16,35 | 16,49 | 16,23 | 36.327.900 |
20 dic 2023 | 16,57 | 16,61 | 16,40 | 16,40 | 16,14 | 33.476.300 |
19 dic 2023 | 16,43 | 16,62 | 16,41 | 16,61 | 16,34 | 28.077.400 |
18 dic 2023 | 16,60 | 16,75 | 16,41 | 16,46 | 16,20 | 34.621.800 |
15 dic 2023 | 16,52 | 16,66 | 16,45 | 16,52 | 16,25 | 65.897.600 |
14 dic 2023 | 16,51 | 16,81 | 16,51 | 16,65 | 16,38 | 54.485.000 |
13 dic 2023 | 16,33 | 16,50 | 16,10 | 16,45 | 16,19 | 53.889.700 |
12 dic 2023 | 16,56 | 16,58 | 16,34 | 16,41 | 16,15 | 41.348.800 |
11 dic 2023 | 16,91 | 16,94 | 16,53 | 16,62 | 16,35 | 43.835.000 |
08 dic 2023 | 17,09 | 17,11 | 16,81 | 16,92 | 16,65 | 42.067.400 |
07 dic 2023 | 17,02 | 17,13 | 16,90 | 17,09 | 16,82 | 31.309.100 |
06 dic 2023 | 17,17 | 17,28 | 16,86 | 16,94 | 16,67 | 45.867.500 |
05 dic 2023 | 16,98 | 17,34 | 16,96 | 17,22 | 16,94 | 72.091.000 |
04 dic 2023 | 16,60 | 16,77 | 16,55 | 16,66 | 16,39 | 40.542.500 |
01 dic 2023 | 16,60 | 16,77 | 16,52 | 16,76 | 16,49 | 35.397.100 |
30 nov 2023 | 16,29 | 16,60 | 16,29 | 16,57 | 16,30 | 50.630.000 |
29 nov 2023 | 16,19 | 16,33 | 16,15 | 16,30 | 16,04 | 26.623.500 |
28 nov 2023 | 16,17 | 16,20 | 16,03 | 16,18 | 15,92 | 24.258.400 |
27 nov 2023 | 16,19 | 16,27 | 16,09 | 16,21 | 15,95 | 29.976.200 |
24 nov 2023 | 16,21 | 16,32 | 16,20 | 16,21 | 15,95 | 12.431.000 |
22 nov 2023 | 16,25 | 16,28 | 16,10 | 16,17 | 15,91 | 21.301.600 |
21 nov 2023 | 16,07 | 16,25 | 16,02 | 16,19 | 15,93 | 25.680.000 |
20 nov 2023 | 15,90 | 16,17 | 15,85 | 16,10 | 15,84 | 30.868.000 |
17 nov 2023 | 15,91 | 15,96 | 15,84 | 15,90 | 15,64 | 27.162.600 |
16 nov 2023 | 15,88 | 15,93 | 15,75 | 15,88 | 15,63 | 26.214.200 |
15 nov 2023 | 15,65 | 15,80 | 15,64 | 15,76 | 15,51 | 25.233.500 |
14 nov 2023 | 15,70 | 15,75 | 15,52 | 15,63 | 15,38 | 31.504.200 |
13 nov 2023 | 15,61 | 15,74 | 15,51 | 15,58 | 15,33 | 23.876.000 |
10 nov 2023 | 15,68 | 15,74 | 15,46 | 15,64 | 15,39 | 23.755.800 |
09 nov 2023 | 15,68 | 15,75 | 15,55 | 15,63 | 15,38 | 26.080.800 |
08 nov 2023 | 15,84 | 15,84 | 15,58 | 15,65 | 15,40 | 28.224.500 |
07 nov 2023 | 15,71 | 15,96 | 15,71 | 15,84 | 15,59 | 26.425.500 |
06 nov 2023 | 15,83 | 15,90 | 15,64 | 15,75 | 15,50 | 32.805.500 |
03 nov 2023 | 15,90 | 16,04 | 15,83 | 15,88 | 15,63 | 42.801.200 |
02 nov 2023 | 15,62 | 15,78 | 15,56 | 15,73 | 15,48 | 35.788.800 |
01 nov 2023 | 15,49 | 15,70 | 15,43 | 15,58 | 15,33 | 41.502.800 |
31 oct 2023 | 15,28 | 15,44 | 15,25 | 15,40 | 15,15 | 33.688.400 |
30 oct 2023 | 14,95 | 15,38 | 14,91 | 15,26 | 15,02 | 41.832.200 |
27 oct 2023 | 15,10 | 15,18 | 14,74 | 14,82 | 14,58 | 35.849.200 |
26 oct 2023 | 15,17 | 15,29 | 14,98 | 15,12 | 14,88 | 41.165.100 |
25 oct 2023 | 15,50 | 15,59 | 15,07 | 15,19 | 14,95 | 42.605.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |