Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 16,40 | 16,50 | 16,20 | 16,40 | 16,40 | 2.180.496 |
03 may 2024 | 16,30 | 16,30 | 16,20 | 16,30 | 16,30 | 1.354.800 |
02 may 2024 | 16,00 | 16,30 | 16,00 | 16,30 | 16,30 | 4.700.800 |
30 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
29 abr 2024 | 15,80 | 15,90 | 15,70 | 15,80 | 15,80 | 1.458.400 |
26 abr 2024 | 15,70 | 15,80 | 15,70 | 15,70 | 15,70 | 1.089.200 |
25 abr 2024 | 15,70 | 15,70 | 15,60 | 15,70 | 15,70 | 954.000 |
24 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
23 abr 2024 | 15,60 | 15,80 | 15,60 | 15,70 | 15,70 | 1.247.500 |
22 abr 2024 | 15,70 | 15,70 | 15,60 | 15,60 | 15,60 | 2.122.400 |
19 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
18 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
17 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
11 abr 2024 | 16,10 | 16,20 | 16,00 | 16,10 | 16,10 | 2.327.400 |
10 abr 2024 | 16,00 | 16,10 | 15,90 | 16,10 | 16,10 | 6.453.200 |
09 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
05 abr 2024 | 15,90 | 16,00 | 15,80 | 15,90 | 15,90 | 3.146.900 |
04 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
03 abr 2024 | 16,00 | 16,20 | 16,00 | 16,00 | 16,00 | 2.380.800 |
02 abr 2024 | 15,90 | 16,10 | 15,90 | 16,10 | 16,10 | 2.600.700 |
01 abr 2024 | 16,00 | 16,00 | 15,80 | 15,90 | 15,90 | 3.434.900 |
29 mar 2024 | 15,90 | 16,00 | 15,80 | 15,90 | 15,90 | 1.406.000 |
28 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
27 mar 2024 | 16,10 | 16,30 | 16,00 | 16,20 | 16,20 | 2.714.300 |
26 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
25 mar 2024 | 15,90 | 16,10 | 15,90 | 16,10 | 16,10 | 4.489.700 |
22 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
21 mar 2024 | 15,90 | 15,90 | 15,80 | 15,90 | 15,90 | 2.208.300 |
20 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
19 mar 2024 | 15,80 | 15,90 | 15,80 | 15,80 | 15,80 | 1.044.500 |
18 mar 2024 | 16,00 | 16,00 | 15,80 | 15,80 | 15,80 | 2.729.300 |
15 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
14 mar 2024 | 15,80 | 15,90 | 15,80 | 15,80 | 15,80 | 3.148.500 |
13 mar 2024 | 15,90 | 15,90 | 15,80 | 15,80 | 15,80 | 1.050.600 |
12 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
11 mar 2024 | 16,00 | 16,10 | 15,80 | 15,90 | 15,90 | 2.083.600 |
08 mar 2024 | 15,80 | 16,00 | 15,80 | 16,00 | 16,00 | 1.183.700 |
07 mar 2024 | 16,00 | 16,00 | 15,80 | 15,90 | 15,90 | 1.393.900 |
06 mar 2024 | 15,80 | 16,00 | 15,80 | 15,90 | 15,90 | 3.020.000 |
05 mar 2024 | 15,80 | 15,90 | 15,70 | 15,80 | 15,80 | 2.994.900 |
04 mar 2024 | 15,90 | 15,90 | 15,80 | 15,80 | 15,80 | 2.505.600 |
01 mar 2024 | 15,90 | 16,00 | 15,80 | 15,90 | 15,90 | 3.782.400 |
29 feb 2024 | 16,10 | 16,10 | 15,90 | 15,90 | 15,90 | 9.946.500 |
29 feb 2024 | 1 Dividendo | |||||
28 feb 2024 | 16,90 | 17,10 | 16,90 | 17,10 | 16,10 | 5.862.400 |
27 feb 2024 | 17,00 | 17,00 | 16,80 | 16,90 | 15,91 | 9.045.700 |
23 feb 2024 | 17,00 | 17,10 | 16,90 | 17,00 | 16,01 | 7.326.500 |
22 feb 2024 | 17,20 | 17,20 | 16,80 | 17,10 | 16,10 | 6.999.500 |
21 feb 2024 | 17,10 | 17,20 | 17,00 | 17,10 | 16,10 | 5.774.700 |
20 feb 2024 | 17,00 | 17,30 | 17,00 | 17,10 | 16,10 | 5.632.500 |
19 feb 2024 | 16,90 | 17,30 | 16,70 | 17,10 | 16,10 | 25.665.200 |
16 feb 2024 | 16,40 | 16,40 | 16,20 | 16,30 | 15,35 | 3.253.000 |
15 feb 2024 | 16,30 | 16,40 | 16,30 | 16,40 | 15,44 | 1.653.600 |
14 feb 2024 | 16,30 | 16,40 | 16,20 | 16,30 | 15,35 | 2.620.800 |
13 feb 2024 | 16,30 | 16,50 | 16,30 | 16,40 | 15,44 | 2.680.700 |
12 feb 2024 | 16,30 | 16,40 | 16,20 | 16,30 | 15,35 | 1.032.300 |
09 feb 2024 | 16,40 | 16,40 | 16,10 | 16,30 | 15,35 | 2.539.700 |
08 feb 2024 | 16,40 | 16,50 | 16,30 | 16,40 | 15,44 | 2.367.000 |
07 feb 2024 | 16,30 | 16,50 | 16,30 | 16,50 | 15,54 | 2.822.600 |
06 feb 2024 | 16,30 | 16,40 | 16,10 | 16,30 | 15,35 | 5.574.400 |
05 feb 2024 | 16,20 | 16,30 | 16,20 | 16,30 | 15,35 | 768.700 |
02 feb 2024 | 16,30 | 16,30 | 16,00 | 16,20 | 15,25 | 2.847.800 |
01 feb 2024 | 16,10 | 16,30 | 16,00 | 16,20 | 15,25 | 3.973.300 |
31 ene 2024 | 16,30 | 16,40 | 16,10 | 16,10 | 15,16 | 3.013.900 |
30 ene 2024 | 16,30 | 16,40 | 16,20 | 16,30 | 15,35 | 2.009.100 |
29 ene 2024 | 16,30 | 16,40 | 16,20 | 16,30 | 15,35 | 2.133.200 |
26 ene 2024 | 16,30 | 16,30 | 16,10 | 16,30 | 15,35 | 1.839.600 |
25 ene 2024 | 16,30 | 16,40 | 16,10 | 16,20 | 15,25 | 3.788.300 |
24 ene 2024 | 16,10 | 16,40 | 16,10 | 16,40 | 15,44 | 2.742.900 |
23 ene 2024 | 16,40 | 16,50 | 16,10 | 16,20 | 15,25 | 5.312.500 |
22 ene 2024 | 16,50 | 16,50 | 16,20 | 16,40 | 15,44 | 3.598.800 |
19 ene 2024 | 16,50 | 16,60 | 16,40 | 16,50 | 15,54 | 2.245.800 |
18 ene 2024 | 16,40 | 16,60 | 16,30 | 16,40 | 15,44 | 2.331.200 |
17 ene 2024 | 16,60 | 16,60 | 16,30 | 16,40 | 15,44 | 4.807.300 |
16 ene 2024 | 16,40 | 16,70 | 16,30 | 16,60 | 15,63 | 3.493.700 |
15 ene 2024 | 16,40 | 16,50 | 16,30 | 16,40 | 15,44 | 3.092.100 |
12 ene 2024 | 16,30 | 16,50 | 16,20 | 16,40 | 15,44 | 2.973.200 |
11 ene 2024 | 16,30 | 16,40 | 16,20 | 16,20 | 15,25 | 3.154.700 |
10 ene 2024 | 16,30 | 16,40 | 16,20 | 16,20 | 15,25 | 4.051.100 |
09 ene 2024 | 16,70 | 16,80 | 16,30 | 16,30 | 15,35 | 10.105.700 |
08 ene 2024 | 16,80 | 16,90 | 16,50 | 16,60 | 15,63 | 5.079.200 |
05 ene 2024 | 16,90 | 17,10 | 16,80 | 16,80 | 15,82 | 5.539.800 |
04 ene 2024 | 16,90 | 17,00 | 16,70 | 16,80 | 15,82 | 5.974.400 |
03 ene 2024 | 16,60 | 17,10 | 16,60 | 16,90 | 15,91 | 9.651.700 |
28 dic 2023 | 16,30 | 16,50 | 16,20 | 16,40 | 15,44 | 2.618.800 |
27 dic 2023 | 16,40 | 16,40 | 16,20 | 16,20 | 15,25 | 2.381.800 |
26 dic 2023 | 16,30 | 16,40 | 16,10 | 16,30 | 15,35 | 4.455.400 |
25 dic 2023 | 16,30 | 16,40 | 16,20 | 16,20 | 15,25 | 1.958.000 |
22 dic 2023 | 16,20 | 16,30 | 16,10 | 16,30 | 15,35 | 2.143.200 |
21 dic 2023 | 16,00 | 16,30 | 16,00 | 16,20 | 15,25 | 3.416.300 |
20 dic 2023 | 16,20 | 16,30 | 16,00 | 16,00 | 15,06 | 4.241.700 |
19 dic 2023 | 16,10 | 16,20 | 15,90 | 16,00 | 15,06 | 2.415.200 |
18 dic 2023 | 16,10 | 16,30 | 16,00 | 16,10 | 15,16 | 5.339.100 |
15 dic 2023 | 16,10 | 16,30 | 16,00 | 16,10 | 15,16 | 4.247.600 |
14 dic 2023 | 15,90 | 16,20 | 15,80 | 16,00 | 15,06 | 6.173.100 |
13 dic 2023 | 16,10 | 16,10 | 15,80 | 15,80 | 14,88 | 7.639.100 |
12 dic 2023 | 16,20 | 16,30 | 16,00 | 16,00 | 15,06 | 6.277.400 |
08 dic 2023 | 16,30 | 16,40 | 16,00 | 16,10 | 15,16 | 8.182.500 |
07 dic 2023 | 16,30 | 16,80 | 16,20 | 16,40 | 15,44 | 11.498.900 |
06 dic 2023 | 16,20 | 16,40 | 16,00 | 16,20 | 15,25 | 6.280.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |