Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 17,10 | 17,22 | 16,98 | 17,16 | 17,16 | 959.500 |
08 may 2024 | 17,08 | 17,17 | 16,99 | 17,05 | 17,05 | 917.100 |
07 may 2024 | 17,10 | 17,83 | 17,09 | 17,29 | 17,29 | 2.069.800 |
06 may 2024 | 17,13 | 17,17 | 16,94 | 17,08 | 17,08 | 456.700 |
03 may 2024 | 17,39 | 17,49 | 16,86 | 17,00 | 17,00 | 632.900 |
02 may 2024 | 17,20 | 17,40 | 17,08 | 17,14 | 17,14 | 1.423.400 |
01 may 2024 | 16,72 | 17,23 | 16,68 | 17,00 | 17,00 | 1.589.800 |
30 abr 2024 | 16,58 | 16,83 | 16,57 | 16,73 | 16,73 | 605.500 |
29 abr 2024 | 16,63 | 16,75 | 16,62 | 16,67 | 16,67 | 485.200 |
26 abr 2024 | 16,59 | 16,78 | 16,51 | 16,51 | 16,51 | 426.900 |
25 abr 2024 | 16,60 | 16,68 | 16,50 | 16,58 | 16,58 | 588.200 |
24 abr 2024 | 16,70 | 16,81 | 16,62 | 16,72 | 16,72 | 872.400 |
23 abr 2024 | 16,55 | 16,89 | 16,52 | 16,82 | 16,82 | 603.300 |
22 abr 2024 | 16,37 | 16,54 | 16,33 | 16,54 | 16,54 | 1.441.600 |
19 abr 2024 | 16,22 | 16,61 | 16,19 | 16,37 | 16,37 | 1.404.800 |
18 abr 2024 | 16,08 | 16,23 | 15,90 | 16,20 | 16,20 | 684.800 |
17 abr 2024 | 16,04 | 16,20 | 15,97 | 16,01 | 16,01 | 607.000 |
16 abr 2024 | 16,07 | 16,11 | 15,81 | 15,97 | 15,97 | 679.900 |
15 abr 2024 | 16,37 | 16,41 | 16,03 | 16,21 | 16,21 | 1.258.500 |
12 abr 2024 | 16,07 | 16,29 | 16,07 | 16,28 | 16,28 | 669.600 |
11 abr 2024 | 16,01 | 16,29 | 15,92 | 16,14 | 16,14 | 1.245.000 |
10 abr 2024 | 16,49 | 16,49 | 15,85 | 15,93 | 15,93 | 1.405.400 |
09 abr 2024 | 16,75 | 16,81 | 16,60 | 16,81 | 16,81 | 603.800 |
08 abr 2024 | 16,71 | 16,82 | 16,68 | 16,74 | 16,74 | 683.200 |
05 abr 2024 | 16,59 | 16,68 | 16,46 | 16,63 | 16,63 | 369.000 |
04 abr 2024 | 16,84 | 16,91 | 16,51 | 16,60 | 16,60 | 542.700 |
03 abr 2024 | 16,52 | 16,70 | 16,49 | 16,68 | 16,68 | 628.400 |
02 abr 2024 | 16,81 | 16,83 | 16,54 | 16,58 | 16,58 | 982.400 |
01 abr 2024 | 17,25 | 17,25 | 16,91 | 16,95 | 16,95 | 594.900 |
28 mar 2024 | 17,13 | 17,30 | 17,06 | 17,27 | 17,27 | 917.300 |
27 mar 2024 | 16,62 | 17,07 | 16,55 | 17,04 | 17,04 | 991.400 |
26 mar 2024 | 16,62 | 16,66 | 16,44 | 16,44 | 16,44 | 471.100 |
25 mar 2024 | 16,85 | 16,90 | 16,53 | 16,56 | 16,56 | 678.300 |
22 mar 2024 | 17,22 | 17,23 | 16,80 | 16,81 | 16,81 | 1.023.800 |
21 mar 2024 | 16,95 | 17,26 | 16,89 | 17,21 | 17,21 | 1.369.000 |
20 mar 2024 | 16,53 | 17,00 | 16,48 | 16,86 | 16,86 | 919.900 |
19 mar 2024 | 16,55 | 16,75 | 16,50 | 16,65 | 16,65 | 1.041.400 |
18 mar 2024 | 16,46 | 16,59 | 16,40 | 16,54 | 16,54 | 770.600 |
15 mar 2024 | 16,37 | 16,57 | 16,29 | 16,47 | 16,47 | 1.614.000 |
14 mar 2024 | 16,63 | 16,67 | 16,30 | 16,46 | 16,46 | 1.016.900 |
14 mar 2024 | 0.17 Dividendo | |||||
13 mar 2024 | 17,00 | 17,13 | 16,87 | 16,91 | 16,74 | 802.100 |
12 mar 2024 | 17,11 | 17,14 | 16,93 | 17,05 | 16,88 | 472.000 |
11 mar 2024 | 17,09 | 17,18 | 16,99 | 17,14 | 16,97 | 390.600 |
08 mar 2024 | 17,27 | 17,37 | 17,01 | 17,12 | 16,95 | 498.900 |
07 mar 2024 | 17,11 | 17,18 | 17,01 | 17,07 | 16,90 | 996.400 |
06 mar 2024 | 17,07 | 17,15 | 16,85 | 16,99 | 16,82 | 460.200 |
05 mar 2024 | 17,09 | 17,19 | 16,85 | 16,95 | 16,78 | 578.900 |
04 mar 2024 | 17,01 | 17,20 | 16,92 | 17,18 | 17,01 | 569.800 |
01 mar 2024 | 17,06 | 17,13 | 16,82 | 17,07 | 16,90 | 639.900 |
29 feb 2024 | 17,18 | 17,19 | 16,90 | 17,01 | 16,84 | 609.000 |
28 feb 2024 | 16,78 | 17,17 | 16,74 | 16,99 | 16,82 | 679.100 |
27 feb 2024 | 16,98 | 17,02 | 16,85 | 16,95 | 16,78 | 788.100 |
26 feb 2024 | 16,90 | 17,00 | 16,79 | 16,87 | 16,70 | 613.700 |
23 feb 2024 | 17,03 | 17,07 | 16,92 | 16,98 | 16,81 | 682.100 |
22 feb 2024 | 17,09 | 17,15 | 16,98 | 17,09 | 16,92 | 1.165.100 |
21 feb 2024 | 17,08 | 17,26 | 17,02 | 17,14 | 16,97 | 1.118.900 |
20 feb 2024 | 17,15 | 17,33 | 17,06 | 17,08 | 16,91 | 1.191.700 |
16 feb 2024 | 17,28 | 17,67 | 17,16 | 17,32 | 17,15 | 1.620.500 |
15 feb 2024 | 17,36 | 17,55 | 17,35 | 17,50 | 17,32 | 1.157.900 |
14 feb 2024 | 17,89 | 17,96 | 17,13 | 17,36 | 17,19 | 1.582.100 |
13 feb 2024 | 17,24 | 17,61 | 17,01 | 17,52 | 17,34 | 2.331.600 |
12 feb 2024 | 17,60 | 17,80 | 17,52 | 17,75 | 17,57 | 1.332.300 |
09 feb 2024 | 17,54 | 17,56 | 17,33 | 17,54 | 17,36 | 657.600 |
08 feb 2024 | 17,34 | 17,61 | 17,25 | 17,57 | 17,39 | 1.745.100 |
07 feb 2024 | 17,40 | 17,44 | 17,25 | 17,30 | 17,13 | 686.700 |
06 feb 2024 | 16,90 | 17,42 | 16,87 | 17,40 | 17,23 | 800.800 |
05 feb 2024 | 16,97 | 17,17 | 16,83 | 16,95 | 16,78 | 617.000 |
02 feb 2024 | 17,16 | 17,41 | 17,00 | 17,26 | 17,09 | 665.100 |
01 feb 2024 | 17,24 | 17,46 | 17,08 | 17,46 | 17,28 | 908.400 |
31 ene 2024 | 17,60 | 17,74 | 17,23 | 17,27 | 17,10 | 853.000 |
30 ene 2024 | 17,65 | 17,77 | 17,53 | 17,60 | 17,42 | 750.700 |
29 ene 2024 | 17,62 | 17,77 | 17,50 | 17,75 | 17,57 | 664.800 |
26 ene 2024 | 17,92 | 17,92 | 17,61 | 17,66 | 17,48 | 576.500 |
25 ene 2024 | 17,58 | 17,81 | 17,50 | 17,80 | 17,62 | 993.300 |
24 ene 2024 | 17,75 | 17,75 | 17,24 | 17,30 | 17,13 | 935.200 |
23 ene 2024 | 17,67 | 17,67 | 17,38 | 17,51 | 17,33 | 754.700 |
22 ene 2024 | 17,59 | 17,77 | 17,46 | 17,53 | 17,35 | 720.700 |
19 ene 2024 | 17,43 | 17,57 | 17,23 | 17,48 | 17,30 | 846.900 |
18 ene 2024 | 17,49 | 17,49 | 17,16 | 17,31 | 17,14 | 565.300 |
17 ene 2024 | 17,36 | 17,66 | 17,25 | 17,44 | 17,26 | 729.000 |
16 ene 2024 | 17,71 | 17,82 | 17,54 | 17,66 | 17,48 | 839.900 |
12 ene 2024 | 18,10 | 18,12 | 17,80 | 17,88 | 17,70 | 576.500 |
11 ene 2024 | 17,92 | 18,03 | 17,81 | 17,89 | 17,71 | 744.400 |
10 ene 2024 | 17,97 | 18,11 | 17,97 | 18,05 | 17,87 | 860.100 |
09 ene 2024 | 17,83 | 18,05 | 17,81 | 18,03 | 17,85 | 890.200 |
08 ene 2024 | 17,99 | 18,19 | 17,92 | 18,10 | 17,92 | 764.000 |
05 ene 2024 | 17,96 | 18,21 | 17,85 | 17,96 | 17,78 | 1.096.800 |
04 ene 2024 | 18,06 | 18,18 | 17,85 | 18,10 | 17,92 | 2.311.000 |
03 ene 2024 | 18,06 | 18,10 | 17,78 | 17,95 | 17,77 | 1.124.100 |
02 ene 2024 | 18,11 | 18,40 | 18,07 | 18,25 | 18,07 | 994.600 |
29 dic 2023 | 18,54 | 18,62 | 18,30 | 18,30 | 18,12 | 818.800 |
28 dic 2023 | 18,51 | 18,72 | 18,51 | 18,66 | 18,47 | 625.500 |
27 dic 2023 | 18,65 | 18,69 | 18,49 | 18,62 | 18,43 | 686.500 |
26 dic 2023 | 18,54 | 18,75 | 18,44 | 18,66 | 18,47 | 1.015.600 |
22 dic 2023 | 18,64 | 18,79 | 18,40 | 18,47 | 18,28 | 1.075.000 |
21 dic 2023 | 18,69 | 18,69 | 18,35 | 18,50 | 18,31 | 1.157.000 |
20 dic 2023 | 18,42 | 18,76 | 18,25 | 18,25 | 18,07 | 1.495.900 |
19 dic 2023 | 18,41 | 18,51 | 18,21 | 18,42 | 18,23 | 1.856.300 |
18 dic 2023 | 18,67 | 18,67 | 18,31 | 18,36 | 18,18 | 1.240.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |