Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 16,12 | 16,14 | 15,98 | 16,07 | 16,07 | 1.495.000 |
25 abr 2024 | 15,90 | 16,13 | 15,85 | 16,10 | 16,10 | 2.016.700 |
24 abr 2024 | 16,23 | 16,24 | 15,88 | 16,08 | 16,08 | 2.458.300 |
23 abr 2024 | 16,10 | 16,24 | 16,09 | 16,21 | 16,21 | 1.874.800 |
22 abr 2024 | 15,99 | 16,09 | 15,91 | 16,07 | 16,07 | 1.946.500 |
19 abr 2024 | 15,77 | 15,97 | 15,77 | 15,92 | 15,92 | 1.818.300 |
18 abr 2024 | 15,83 | 15,88 | 15,67 | 15,78 | 15,78 | 1.697.000 |
17 abr 2024 | 15,75 | 15,90 | 15,63 | 15,76 | 15,76 | 2.033.500 |
16 abr 2024 | 15,66 | 15,75 | 15,35 | 15,68 | 15,68 | 4.492.600 |
15 abr 2024 | 15,95 | 16,06 | 15,52 | 15,75 | 15,75 | 2.936.000 |
12 abr 2024 | 16,14 | 16,15 | 15,76 | 15,85 | 15,85 | 2.140.100 |
11 abr 2024 | 16,17 | 16,28 | 16,01 | 16,18 | 16,18 | 1.769.600 |
10 abr 2024 | 16,19 | 16,21 | 15,98 | 16,20 | 16,20 | 2.657.000 |
09 abr 2024 | 16,27 | 16,52 | 16,21 | 16,42 | 16,42 | 2.870.200 |
08 abr 2024 | 16,08 | 16,26 | 15,95 | 16,23 | 16,23 | 2.600.700 |
05 abr 2024 | 15,87 | 16,16 | 15,82 | 16,02 | 16,02 | 2.707.400 |
04 abr 2024 | 16,08 | 16,18 | 15,95 | 15,96 | 15,96 | 2.055.900 |
03 abr 2024 | 15,92 | 16,22 | 15,90 | 16,00 | 16,00 | 3.788.700 |
02 abr 2024 | 15,83 | 15,96 | 15,62 | 15,94 | 15,94 | 4.799.500 |
01 abr 2024 | 15,96 | 16,01 | 15,56 | 15,89 | 15,89 | 4.577.000 |
28 mar 2024 | 15,93 | 16,14 | 15,88 | 16,01 | 16,01 | 4.002.300 |
27 mar 2024 | 15,80 | 15,98 | 15,70 | 15,91 | 15,91 | 9.034.900 |
26 mar 2024 | 15,91 | 15,95 | 15,70 | 15,70 | 15,70 | 4.205.700 |
25 mar 2024 | 15,93 | 15,97 | 15,69 | 15,79 | 15,79 | 3.037.200 |
22 mar 2024 | 16,58 | 16,58 | 15,93 | 15,99 | 15,99 | 3.534.300 |
21 mar 2024 | 16,64 | 16,77 | 16,49 | 16,51 | 16,51 | 2.895.300 |
20 mar 2024 | 16,45 | 16,70 | 16,38 | 16,69 | 16,69 | 1.760.600 |
19 mar 2024 | 16,39 | 16,62 | 16,32 | 16,48 | 16,48 | 1.501.300 |
18 mar 2024 | 16,59 | 16,59 | 16,38 | 16,52 | 16,52 | 1.968.000 |
15 mar 2024 | 16,48 | 16,64 | 16,34 | 16,56 | 16,56 | 3.355.800 |
14 mar 2024 | 16,88 | 16,90 | 16,35 | 16,50 | 16,50 | 3.437.600 |
13 mar 2024 | 17,14 | 17,22 | 16,85 | 16,93 | 16,93 | 2.270.800 |
12 mar 2024 | 17,29 | 17,39 | 17,04 | 17,13 | 17,13 | 1.904.200 |
11 mar 2024 | 17,31 | 17,38 | 17,11 | 17,30 | 17,30 | 1.452.800 |
08 mar 2024 | 17,38 | 17,50 | 17,20 | 17,31 | 17,31 | 1.665.600 |
08 mar 2024 | 0.279 Dividendo | |||||
07 mar 2024 | 17,65 | 17,77 | 17,52 | 17,66 | 17,38 | 1.820.600 |
06 mar 2024 | 17,28 | 17,54 | 17,28 | 17,50 | 17,22 | 1.562.400 |
05 mar 2024 | 17,36 | 17,37 | 17,09 | 17,17 | 16,90 | 2.571.500 |
04 mar 2024 | 17,45 | 17,59 | 17,29 | 17,32 | 17,05 | 2.320.100 |
01 mar 2024 | 17,44 | 17,61 | 17,31 | 17,56 | 17,28 | 1.721.400 |
29 feb 2024 | 17,50 | 17,63 | 17,38 | 17,44 | 17,16 | 1.704.900 |
28 feb 2024 | 17,61 | 17,61 | 17,36 | 17,42 | 17,14 | 1.826.700 |
27 feb 2024 | 17,68 | 17,75 | 17,62 | 17,71 | 17,43 | 1.130.300 |
26 feb 2024 | 17,98 | 18,00 | 17,55 | 17,65 | 17,37 | 2.207.400 |
23 feb 2024 | 18,05 | 18,16 | 17,89 | 18,01 | 17,73 | 1.600.000 |
22 feb 2024 | 17,94 | 18,09 | 17,92 | 18,05 | 17,76 | 3.717.900 |
21 feb 2024 | 17,91 | 18,01 | 17,75 | 17,93 | 17,65 | 1.288.700 |
20 feb 2024 | 17,69 | 17,98 | 17,68 | 17,89 | 17,61 | 1.822.500 |
16 feb 2024 | 17,53 | 17,89 | 17,52 | 17,75 | 17,47 | 1.625.600 |
15 feb 2024 | 17,30 | 17,72 | 17,30 | 17,60 | 17,32 | 2.608.900 |
14 feb 2024 | 17,18 | 17,31 | 17,12 | 17,28 | 17,01 | 1.668.100 |
13 feb 2024 | 17,39 | 17,45 | 16,90 | 17,08 | 16,81 | 2.882.700 |
12 feb 2024 | 17,53 | 17,72 | 17,38 | 17,62 | 17,34 | 2.192.400 |
09 feb 2024 | 17,51 | 17,98 | 17,23 | 17,56 | 17,28 | 4.987.000 |
08 feb 2024 | 17,42 | 17,42 | 16,94 | 17,06 | 16,79 | 2.749.900 |
07 feb 2024 | 17,41 | 17,50 | 17,30 | 17,46 | 17,18 | 1.980.800 |
06 feb 2024 | 17,29 | 17,49 | 17,17 | 17,40 | 17,13 | 3.244.200 |
05 feb 2024 | 17,54 | 17,60 | 17,25 | 17,27 | 17,00 | 3.081.700 |
02 feb 2024 | 17,98 | 17,99 | 17,47 | 17,71 | 17,43 | 2.371.000 |
01 feb 2024 | 18,00 | 18,16 | 17,86 | 18,12 | 17,83 | 2.195.400 |
31 ene 2024 | 18,13 | 18,20 | 17,79 | 17,90 | 17,62 | 2.511.500 |
30 ene 2024 | 18,17 | 18,24 | 18,07 | 18,11 | 17,82 | 1.597.000 |
29 ene 2024 | 18,13 | 18,35 | 17,92 | 18,26 | 17,97 | 1.746.400 |
26 ene 2024 | 18,21 | 18,30 | 18,09 | 18,12 | 17,83 | 1.360.900 |
25 ene 2024 | 18,20 | 18,33 | 18,12 | 18,15 | 17,86 | 1.897.900 |
24 ene 2024 | 18,47 | 18,55 | 18,05 | 18,10 | 17,81 | 1.777.900 |
23 ene 2024 | 18,30 | 18,37 | 18,11 | 18,35 | 18,06 | 1.895.200 |
22 ene 2024 | 18,37 | 18,37 | 18,17 | 18,20 | 17,91 | 2.659.500 |
19 ene 2024 | 18,28 | 18,38 | 18,13 | 18,33 | 18,04 | 1.809.000 |
18 ene 2024 | 18,18 | 18,27 | 17,99 | 18,24 | 17,95 | 2.357.200 |
17 ene 2024 | 18,20 | 18,25 | 17,99 | 18,18 | 17,89 | 2.380.600 |
16 ene 2024 | 18,05 | 18,40 | 18,05 | 18,36 | 18,07 | 3.403.900 |
12 ene 2024 | 18,17 | 18,38 | 18,11 | 18,12 | 17,83 | 1.371.900 |
11 ene 2024 | 18,30 | 18,39 | 17,97 | 18,06 | 17,77 | 2.141.400 |
10 ene 2024 | 18,11 | 18,29 | 18,08 | 18,27 | 17,98 | 1.372.900 |
09 ene 2024 | 18,11 | 18,11 | 17,86 | 18,10 | 17,81 | 1.805.900 |
08 ene 2024 | 17,93 | 18,24 | 17,91 | 18,13 | 17,84 | 2.124.000 |
05 ene 2024 | 17,79 | 18,02 | 17,71 | 17,92 | 17,64 | 2.264.600 |
04 ene 2024 | 17,68 | 17,92 | 17,45 | 17,86 | 17,58 | 2.933.700 |
03 ene 2024 | 17,82 | 17,98 | 17,69 | 17,90 | 17,62 | 2.034.900 |
02 ene 2024 | 17,69 | 18,02 | 17,67 | 17,91 | 17,63 | 2.591.800 |
29 dic 2023 | 17,78 | 17,93 | 17,67 | 17,79 | 17,51 | 2.426.600 |
28 dic 2023 | 17,71 | 17,86 | 17,66 | 17,83 | 17,55 | 6.471.100 |
27 dic 2023 | 17,60 | 17,73 | 17,57 | 17,72 | 17,44 | 2.654.700 |
26 dic 2023 | 17,54 | 17,74 | 17,43 | 17,73 | 17,45 | 1.089.000 |
22 dic 2023 | 17,75 | 17,88 | 17,51 | 17,56 | 17,28 | 2.169.500 |
21 dic 2023 | 17,61 | 17,80 | 17,58 | 17,66 | 17,38 | 1.847.900 |
20 dic 2023 | 17,76 | 17,88 | 17,53 | 17,53 | 17,25 | 1.999.400 |
19 dic 2023 | 17,86 | 17,96 | 17,78 | 17,81 | 17,53 | 1.897.400 |
18 dic 2023 | 18,05 | 18,11 | 17,69 | 17,74 | 17,46 | 2.058.900 |
15 dic 2023 | 18,33 | 18,44 | 17,88 | 17,91 | 17,63 | 1.812.800 |
14 dic 2023 | 18,60 | 18,68 | 18,29 | 18,37 | 18,08 | 2.344.300 |
13 dic 2023 | 18,06 | 18,52 | 17,99 | 18,48 | 18,19 | 1.779.900 |
12 dic 2023 | 18,19 | 18,23 | 17,95 | 18,10 | 17,81 | 1.393.200 |
11 dic 2023 | 18,47 | 18,49 | 18,13 | 18,21 | 17,92 | 1.612.500 |
08 dic 2023 | 18,70 | 18,70 | 18,38 | 18,46 | 18,17 | 1.554.500 |
08 dic 2023 | 0.277 Dividendo | |||||
07 dic 2023 | 18,91 | 19,02 | 18,71 | 18,95 | 18,38 | 1.355.000 |
06 dic 2023 | 18,69 | 19,14 | 18,69 | 18,83 | 18,26 | 1.980.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |