Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 18,40 | 19,19 | 18,00 | 18,99 | 18,99 | 198.516 |
01 may 2024 | 18,00 | 18,40 | 17,87 | 18,13 | 18,13 | 1.229.700 |
30 abr 2024 | 18,15 | 18,36 | 17,96 | 18,03 | 18,03 | 1.153.400 |
29 abr 2024 | 18,61 | 18,72 | 17,79 | 18,15 | 18,15 | 715.600 |
26 abr 2024 | 18,67 | 18,79 | 18,50 | 18,61 | 18,61 | 353.000 |
25 abr 2024 | 18,74 | 18,97 | 18,56 | 18,75 | 18,75 | 749.000 |
24 abr 2024 | 18,12 | 18,83 | 18,09 | 18,74 | 18,74 | 876.600 |
23 abr 2024 | 18,02 | 18,39 | 17,99 | 18,26 | 18,26 | 422.100 |
22 abr 2024 | 17,56 | 18,15 | 17,46 | 18,02 | 18,02 | 569.000 |
19 abr 2024 | 17,50 | 17,65 | 17,00 | 17,42 | 17,42 | 619.600 |
18 abr 2024 | 17,45 | 17,75 | 17,35 | 17,60 | 17,60 | 399.900 |
17 abr 2024 | 17,33 | 17,53 | 17,24 | 17,35 | 17,35 | 505.000 |
16 abr 2024 | 17,01 | 17,33 | 16,65 | 17,17 | 17,17 | 467.000 |
15 abr 2024 | 17,15 | 17,22 | 16,93 | 16,99 | 16,99 | 361.600 |
12 abr 2024 | 17,33 | 17,33 | 16,98 | 17,15 | 17,15 | 399.100 |
12 abr 2024 | 0.059 Dividendo | |||||
11 abr 2024 | 17,68 | 17,70 | 17,33 | 17,44 | 17,38 | 464.100 |
10 abr 2024 | 17,28 | 17,67 | 17,05 | 17,58 | 17,52 | 780.200 |
09 abr 2024 | 17,56 | 17,68 | 17,29 | 17,52 | 17,46 | 1.085.300 |
08 abr 2024 | 17,36 | 17,89 | 17,32 | 17,62 | 17,56 | 711.200 |
05 abr 2024 | 17,28 | 17,47 | 17,12 | 17,33 | 17,27 | 657.300 |
04 abr 2024 | 17,46 | 17,55 | 17,17 | 17,25 | 17,19 | 736.600 |
03 abr 2024 | 18,24 | 18,24 | 17,38 | 17,39 | 17,33 | 776.300 |
02 abr 2024 | 18,48 | 18,48 | 18,11 | 18,23 | 18,17 | 641.100 |
01 abr 2024 | 18,69 | 18,80 | 18,32 | 18,61 | 18,55 | 485.800 |
28 mar 2024 | 18,31 | 18,58 | 18,31 | 18,44 | 18,38 | 551.200 |
27 mar 2024 | 18,23 | 18,55 | 18,23 | 18,31 | 18,25 | 718.900 |
26 mar 2024 | 18,21 | 18,30 | 18,11 | 18,11 | 18,05 | 529.200 |
25 mar 2024 | 18,57 | 18,68 | 18,13 | 18,13 | 18,07 | 541.300 |
22 mar 2024 | 18,39 | 18,81 | 18,32 | 18,57 | 18,51 | 403.300 |
21 mar 2024 | 18,39 | 18,79 | 18,28 | 18,34 | 18,28 | 574.600 |
20 mar 2024 | 18,50 | 18,73 | 18,15 | 18,41 | 18,35 | 594.200 |
19 mar 2024 | 17,90 | 18,48 | 17,83 | 18,47 | 18,41 | 805.200 |
18 mar 2024 | 17,99 | 18,30 | 17,90 | 17,92 | 17,86 | 621.300 |
15 mar 2024 | 17,83 | 18,35 | 17,83 | 18,22 | 18,16 | 1.354.600 |
14 mar 2024 | 18,17 | 18,49 | 17,88 | 17,96 | 17,90 | 1.496.700 |
13 mar 2024 | 18,35 | 18,50 | 17,55 | 17,71 | 17,65 | 815.400 |
12 mar 2024 | 17,78 | 18,35 | 17,57 | 18,29 | 18,23 | 1.260.300 |
11 mar 2024 | 17,83 | 18,15 | 17,83 | 17,88 | 17,82 | 637.400 |
08 mar 2024 | 17,56 | 17,93 | 17,56 | 17,84 | 17,78 | 466.700 |
07 mar 2024 | 17,76 | 17,82 | 17,41 | 17,57 | 17,51 | 733.000 |
06 mar 2024 | 17,65 | 17,81 | 17,31 | 17,66 | 17,60 | 740.900 |
05 mar 2024 | 17,89 | 17,98 | 17,39 | 17,61 | 17,55 | 949.400 |
04 mar 2024 | 17,46 | 17,99 | 17,38 | 17,98 | 17,92 | 941.500 |
01 mar 2024 | 18,01 | 18,01 | 17,31 | 17,52 | 17,46 | 1.169.500 |
29 feb 2024 | 17,98 | 18,66 | 17,28 | 17,69 | 17,63 | 3.094.900 |
28 feb 2024 | 18,43 | 18,68 | 18,28 | 18,34 | 18,28 | 880.500 |
27 feb 2024 | 18,86 | 19,00 | 18,48 | 18,48 | 18,42 | 713.800 |
26 feb 2024 | 19,12 | 19,20 | 18,74 | 18,79 | 18,73 | 420.500 |
23 feb 2024 | 19,03 | 19,21 | 18,80 | 19,15 | 19,09 | 469.700 |
22 feb 2024 | 18,68 | 19,09 | 18,54 | 19,07 | 19,01 | 656.000 |
21 feb 2024 | 18,68 | 18,86 | 18,61 | 18,68 | 18,62 | 425.000 |
20 feb 2024 | 19,00 | 19,12 | 18,65 | 18,68 | 18,62 | 565.200 |
16 feb 2024 | 19,00 | 19,21 | 18,89 | 19,04 | 18,98 | 1.162.600 |
15 feb 2024 | 18,67 | 19,19 | 18,67 | 19,18 | 19,12 | 619.700 |
14 feb 2024 | 18,53 | 18,65 | 18,09 | 18,62 | 18,56 | 571.900 |
13 feb 2024 | 18,57 | 18,64 | 18,28 | 18,42 | 18,36 | 707.400 |
12 feb 2024 | 18,41 | 19,08 | 18,41 | 18,98 | 18,92 | 677.300 |
09 feb 2024 | 18,21 | 18,46 | 18,00 | 18,43 | 18,37 | 841.300 |
08 feb 2024 | 17,74 | 18,32 | 17,72 | 18,18 | 18,12 | 657.800 |
07 feb 2024 | 18,17 | 18,17 | 17,65 | 17,72 | 17,66 | 829.700 |
06 feb 2024 | 18,49 | 18,62 | 17,98 | 18,17 | 18,11 | 777.800 |
05 feb 2024 | 18,53 | 18,61 | 18,30 | 18,55 | 18,49 | 664.800 |
02 feb 2024 | 18,05 | 18,70 | 17,94 | 18,59 | 18,53 | 697.500 |
01 feb 2024 | 17,84 | 18,20 | 17,62 | 18,19 | 18,13 | 818.600 |
31 ene 2024 | 17,46 | 17,90 | 17,31 | 17,70 | 17,64 | 1.512.000 |
30 ene 2024 | 17,40 | 17,73 | 17,38 | 17,63 | 17,57 | 570.700 |
29 ene 2024 | 17,24 | 17,61 | 17,14 | 17,39 | 17,33 | 636.300 |
26 ene 2024 | 17,13 | 17,42 | 17,06 | 17,41 | 17,35 | 698.100 |
25 ene 2024 | 16,64 | 17,07 | 16,63 | 17,01 | 16,95 | 751.300 |
24 ene 2024 | 16,69 | 16,72 | 16,45 | 16,49 | 16,43 | 500.900 |
23 ene 2024 | 16,61 | 16,79 | 16,39 | 16,58 | 16,52 | 590.700 |
22 ene 2024 | 16,24 | 16,52 | 16,22 | 16,46 | 16,40 | 630.900 |
19 ene 2024 | 16,45 | 16,45 | 15,93 | 16,14 | 16,09 | 976.000 |
18 ene 2024 | 16,45 | 16,45 | 16,18 | 16,39 | 16,33 | 587.200 |
17 ene 2024 | 16,29 | 16,62 | 16,29 | 16,43 | 16,37 | 656.400 |
16 ene 2024 | 16,25 | 16,48 | 16,10 | 16,47 | 16,41 | 836.500 |
12 ene 2024 | 16,54 | 16,63 | 16,10 | 16,25 | 16,20 | 1.038.300 |
11 ene 2024 | 16,64 | 16,69 | 16,22 | 16,38 | 16,32 | 965.600 |
10 ene 2024 | 17,14 | 17,35 | 16,52 | 16,61 | 16,55 | 1.124.100 |
09 ene 2024 | 17,25 | 17,58 | 17,02 | 17,25 | 17,19 | 887.100 |
08 ene 2024 | 17,16 | 17,58 | 16,95 | 17,39 | 17,33 | 1.098.000 |
05 ene 2024 | 17,25 | 17,76 | 17,16 | 17,17 | 17,11 | 1.453.300 |
04 ene 2024 | 17,07 | 17,40 | 16,97 | 17,28 | 17,22 | 1.293.900 |
03 ene 2024 | 16,74 | 17,49 | 16,51 | 17,05 | 16,99 | 1.508.300 |
02 ene 2024 | 16,03 | 16,64 | 15,96 | 16,37 | 16,31 | 783.500 |
29 dic 2023 | 16,19 | 16,30 | 16,07 | 16,24 | 16,19 | 617.000 |
28 dic 2023 | 16,00 | 16,42 | 16,00 | 16,24 | 16,19 | 521.700 |
27 dic 2023 | 15,82 | 16,18 | 15,72 | 16,04 | 15,99 | 813.400 |
26 dic 2023 | 15,48 | 15,95 | 15,33 | 15,85 | 15,80 | 648.500 |
22 dic 2023 | 15,31 | 15,56 | 15,31 | 15,37 | 15,32 | 579.200 |
21 dic 2023 | 15,29 | 15,49 | 15,04 | 15,30 | 15,25 | 674.900 |
20 dic 2023 | 15,77 | 15,84 | 15,14 | 15,21 | 15,16 | 900.700 |
19 dic 2023 | 15,41 | 15,67 | 15,30 | 15,58 | 15,53 | 698.800 |
18 dic 2023 | 15,15 | 15,63 | 14,69 | 15,36 | 15,31 | 1.427.800 |
15 dic 2023 | 14,39 | 14,90 | 14,18 | 14,61 | 14,56 | 1.275.600 |
15 dic 2023 | 0.057 Dividendo | |||||
14 dic 2023 | 14,77 | 14,98 | 14,42 | 14,45 | 14,34 | 877.000 |
13 dic 2023 | 13,85 | 14,72 | 13,85 | 14,65 | 14,54 | 999.600 |
12 dic 2023 | 13,97 | 13,99 | 13,76 | 13,90 | 13,80 | 692.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |