Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 20,17 | 21,30 | 20,28 | 21,14 | 21,14 | 689.909 |
10 may 2024 | 19,68 | 20,66 | 19,11 | 20,14 | 20,14 | 2.358.100 |
09 may 2024 | 15,34 | 21,07 | 15,10 | 19,68 | 19,68 | 9.635.300 |
08 may 2024 | 15,16 | 15,40 | 15,03 | 15,30 | 15,30 | 765.300 |
07 may 2024 | 15,75 | 15,87 | 15,19 | 15,40 | 15,40 | 1.032.900 |
06 may 2024 | 14,52 | 15,96 | 14,52 | 15,70 | 15,70 | 1.878.400 |
03 may 2024 | 16,76 | 16,76 | 14,04 | 14,36 | 14,36 | 2.467.600 |
02 may 2024 | 16,12 | 16,36 | 15,94 | 16,21 | 16,21 | 936.300 |
01 may 2024 | 15,69 | 16,21 | 15,69 | 15,85 | 15,85 | 812.500 |
30 abr 2024 | 15,95 | 15,95 | 15,54 | 15,65 | 15,65 | 798.600 |
29 abr 2024 | 15,81 | 16,14 | 15,71 | 16,03 | 16,03 | 817.500 |
26 abr 2024 | 15,53 | 16,01 | 15,33 | 15,78 | 15,78 | 652.300 |
25 abr 2024 | 15,92 | 15,98 | 15,30 | 15,54 | 15,54 | 902.800 |
24 abr 2024 | 15,64 | 16,07 | 15,52 | 16,07 | 16,07 | 716.900 |
23 abr 2024 | 15,55 | 16,09 | 15,41 | 15,71 | 15,71 | 712.700 |
22 abr 2024 | 15,50 | 15,70 | 15,27 | 15,57 | 15,57 | 763.400 |
19 abr 2024 | 15,15 | 15,47 | 15,15 | 15,37 | 15,37 | 947.800 |
18 abr 2024 | 14,97 | 15,24 | 14,87 | 15,15 | 15,15 | 700.700 |
17 abr 2024 | 15,20 | 15,67 | 14,95 | 14,96 | 14,96 | 696.400 |
16 abr 2024 | 15,24 | 15,34 | 14,96 | 15,06 | 15,06 | 659.000 |
15 abr 2024 | 15,64 | 15,71 | 15,18 | 15,36 | 15,36 | 952.100 |
12 abr 2024 | 16,04 | 16,10 | 15,64 | 15,65 | 15,65 | 667.300 |
11 abr 2024 | 15,72 | 16,10 | 15,66 | 16,05 | 16,05 | 810.900 |
10 abr 2024 | 15,36 | 16,08 | 15,14 | 15,68 | 15,68 | 808.200 |
09 abr 2024 | 15,50 | 15,82 | 15,27 | 15,78 | 15,78 | 702.400 |
08 abr 2024 | 15,67 | 15,93 | 15,43 | 15,44 | 15,44 | 779.500 |
05 abr 2024 | 15,64 | 15,82 | 15,51 | 15,67 | 15,67 | 744.300 |
04 abr 2024 | 16,36 | 16,38 | 15,68 | 15,70 | 15,70 | 742.100 |
03 abr 2024 | 15,81 | 16,42 | 15,81 | 16,24 | 16,24 | 710.100 |
02 abr 2024 | 15,56 | 16,16 | 15,50 | 15,91 | 15,91 | 945.700 |
01 abr 2024 | 16,05 | 16,05 | 15,60 | 15,67 | 15,67 | 537.300 |
28 mar 2024 | 15,98 | 16,19 | 15,86 | 16,02 | 16,02 | 1.144.700 |
27 mar 2024 | 15,76 | 16,08 | 15,57 | 15,86 | 15,86 | 861.600 |
26 mar 2024 | 16,21 | 16,25 | 15,69 | 15,73 | 15,73 | 620.700 |
25 mar 2024 | 15,89 | 16,24 | 15,89 | 16,13 | 16,13 | 540.200 |
22 mar 2024 | 16,10 | 16,10 | 15,65 | 15,73 | 15,73 | 576.400 |
21 mar 2024 | 16,37 | 16,80 | 15,95 | 16,05 | 16,05 | 1.068.000 |
20 mar 2024 | 15,56 | 16,22 | 15,48 | 16,16 | 16,16 | 653.900 |
19 mar 2024 | 15,33 | 15,66 | 14,93 | 15,65 | 15,65 | 951.500 |
18 mar 2024 | 15,41 | 15,62 | 15,05 | 15,43 | 15,43 | 1.033.300 |
15 mar 2024 | 15,77 | 16,03 | 15,43 | 15,43 | 15,43 | 2.046.300 |
14 mar 2024 | 15,96 | 16,00 | 15,55 | 15,67 | 15,67 | 848.400 |
14 mar 2024 | 0.19 Dividendo | |||||
13 mar 2024 | 15,72 | 16,19 | 15,72 | 16,09 | 15,90 | 621.000 |
12 mar 2024 | 15,70 | 16,06 | 15,50 | 15,72 | 15,53 | 616.300 |
11 mar 2024 | 15,95 | 16,11 | 15,73 | 15,75 | 15,56 | 730.000 |
08 mar 2024 | 15,70 | 15,99 | 15,58 | 15,93 | 15,74 | 740.100 |
07 mar 2024 | 15,54 | 15,84 | 15,36 | 15,53 | 15,35 | 955.800 |
06 mar 2024 | 15,44 | 15,52 | 15,04 | 15,36 | 15,18 | 1.392.000 |
05 mar 2024 | 15,50 | 15,68 | 15,20 | 15,22 | 15,04 | 993.900 |
04 mar 2024 | 15,41 | 15,72 | 15,16 | 15,55 | 15,37 | 763.600 |
01 mar 2024 | 15,27 | 15,42 | 14,85 | 15,41 | 15,23 | 800.800 |
29 feb 2024 | 14,94 | 15,58 | 14,90 | 15,30 | 15,12 | 1.178.500 |
28 feb 2024 | 14,71 | 15,36 | 14,58 | 14,93 | 14,75 | 1.142.600 |
27 feb 2024 | 14,65 | 14,85 | 14,31 | 14,77 | 14,60 | 980.000 |
26 feb 2024 | 14,04 | 14,67 | 13,92 | 14,55 | 14,38 | 1.106.400 |
23 feb 2024 | 14,32 | 14,58 | 14,02 | 14,03 | 13,86 | 1.248.200 |
22 feb 2024 | 14,57 | 14,85 | 14,06 | 14,42 | 14,25 | 1.573.200 |
21 feb 2024 | 14,24 | 14,77 | 14,09 | 14,65 | 14,48 | 1.291.600 |
20 feb 2024 | 13,91 | 15,55 | 13,69 | 14,39 | 14,22 | 2.145.100 |
16 feb 2024 | 17,05 | 17,36 | 13,81 | 14,04 | 13,87 | 4.967.300 |
15 feb 2024 | 18,70 | 19,11 | 18,23 | 18,44 | 18,22 | 957.000 |
14 feb 2024 | 18,46 | 18,79 | 18,21 | 18,77 | 18,55 | 715.400 |
13 feb 2024 | 18,59 | 18,85 | 18,01 | 18,14 | 17,93 | 1.167.100 |
12 feb 2024 | 18,64 | 19,27 | 18,64 | 19,14 | 18,91 | 922.100 |
09 feb 2024 | 18,47 | 18,70 | 18,09 | 18,55 | 18,33 | 650.600 |
08 feb 2024 | 18,01 | 18,60 | 18,01 | 18,46 | 18,24 | 873.600 |
07 feb 2024 | 18,71 | 18,71 | 18,09 | 18,19 | 17,98 | 877.500 |
06 feb 2024 | 18,72 | 19,06 | 18,47 | 18,74 | 18,52 | 1.008.900 |
05 feb 2024 | 18,90 | 18,95 | 18,46 | 18,78 | 18,56 | 1.260.900 |
02 feb 2024 | 18,91 | 19,76 | 18,91 | 19,23 | 19,00 | 910.700 |
01 feb 2024 | 19,20 | 19,59 | 19,00 | 19,20 | 18,97 | 806.300 |
31 ene 2024 | 19,18 | 19,74 | 18,95 | 19,21 | 18,98 | 1.006.900 |
30 ene 2024 | 18,98 | 19,44 | 18,62 | 19,24 | 19,01 | 1.076.800 |
29 ene 2024 | 20,08 | 20,08 | 19,02 | 19,18 | 18,95 | 965.100 |
26 ene 2024 | 19,15 | 20,93 | 19,08 | 20,08 | 19,84 | 1.407.300 |
25 ene 2024 | 18,21 | 18,99 | 18,19 | 18,98 | 18,76 | 886.200 |
24 ene 2024 | 18,80 | 18,80 | 17,99 | 18,01 | 17,80 | 731.400 |
23 ene 2024 | 19,26 | 19,65 | 18,65 | 18,69 | 18,47 | 717.300 |
22 ene 2024 | 18,74 | 18,96 | 18,17 | 18,87 | 18,65 | 1.119.400 |
19 ene 2024 | 18,56 | 18,63 | 18,01 | 18,55 | 18,33 | 579.600 |
18 ene 2024 | 18,27 | 18,50 | 17,94 | 18,43 | 18,21 | 668.200 |
17 ene 2024 | 18,15 | 18,90 | 18,06 | 18,25 | 18,03 | 779.600 |
16 ene 2024 | 18,24 | 18,45 | 17,90 | 18,44 | 18,22 | 831.700 |
12 ene 2024 | 17,87 | 18,40 | 17,84 | 18,33 | 18,11 | 586.000 |
11 ene 2024 | 17,86 | 17,89 | 17,30 | 17,68 | 17,47 | 567.800 |
10 ene 2024 | 18,10 | 18,26 | 17,85 | 17,98 | 17,77 | 502.700 |
09 ene 2024 | 17,93 | 18,31 | 17,61 | 18,28 | 18,06 | 749.700 |
08 ene 2024 | 18,94 | 18,94 | 18,15 | 18,21 | 17,99 | 787.100 |
05 ene 2024 | 18,16 | 19,16 | 18,05 | 18,91 | 18,69 | 1.035.500 |
04 ene 2024 | 18,46 | 18,46 | 17,97 | 18,26 | 18,04 | 731.300 |
03 ene 2024 | 18,07 | 18,45 | 17,91 | 18,14 | 17,93 | 831.100 |
02 ene 2024 | 18,11 | 18,60 | 17,75 | 18,16 | 17,95 | 729.300 |
29 dic 2023 | 18,46 | 18,53 | 18,16 | 18,35 | 18,13 | 706.900 |
28 dic 2023 | 18,02 | 18,48 | 17,98 | 18,48 | 18,26 | 430.600 |
27 dic 2023 | 18,29 | 18,37 | 18,02 | 18,13 | 17,92 | 553.100 |
26 dic 2023 | 18,08 | 18,30 | 17,85 | 18,22 | 18,00 | 402.900 |
22 dic 2023 | 18,51 | 18,80 | 17,75 | 17,97 | 17,76 | 460.900 |
21 dic 2023 | 18,24 | 18,59 | 18,24 | 18,52 | 18,30 | 541.700 |
20 dic 2023 | 18,48 | 18,84 | 18,10 | 18,11 | 17,90 | 967.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |