Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 nov 2023 | 16,46 | 16,78 | 16,09 | 16,58 | 16,58 | 6.644.900 |
24 nov 2023 | 16,63 | 16,79 | 16,40 | 16,59 | 16,59 | 2.675.600 |
22 nov 2023 | 16,66 | 16,72 | 16,29 | 16,68 | 16,68 | 3.914.400 |
21 nov 2023 | 17,00 | 17,07 | 16,49 | 16,53 | 16,53 | 5.236.100 |
20 nov 2023 | 17,25 | 17,36 | 16,96 | 17,12 | 17,12 | 6.229.000 |
17 nov 2023 | 17,49 | 17,66 | 17,15 | 17,21 | 17,21 | 7.873.900 |
16 nov 2023 | 17,44 | 17,51 | 16,73 | 17,19 | 17,19 | 7.992.000 |
15 nov 2023 | 16,65 | 18,04 | 16,52 | 17,77 | 17,77 | 17.367.800 |
14 nov 2023 | 14,84 | 16,29 | 14,84 | 15,57 | 15,57 | 10.506.200 |
13 nov 2023 | 14,74 | 14,78 | 14,00 | 14,15 | 14,15 | 7.958.400 |
10 nov 2023 | 15,00 | 15,04 | 14,44 | 14,90 | 14,90 | 7.166.600 |
09 nov 2023 | 15,63 | 15,77 | 15,08 | 15,15 | 15,15 | 5.724.200 |
08 nov 2023 | 15,90 | 16,12 | 15,46 | 15,60 | 15,60 | 5.609.800 |
07 nov 2023 | 16,07 | 16,55 | 15,78 | 15,99 | 15,99 | 9.272.200 |
06 nov 2023 | 15,59 | 16,08 | 15,47 | 15,95 | 15,95 | 9.241.600 |
03 nov 2023 | 15,10 | 15,57 | 14,95 | 15,50 | 15,50 | 8.601.100 |
02 nov 2023 | 13,30 | 14,83 | 13,26 | 14,81 | 14,81 | 15.590.200 |
01 nov 2023 | 14,82 | 14,86 | 12,85 | 13,10 | 13,10 | 29.438.100 |
31 oct 2023 | 16,10 | 16,75 | 14,43 | 14,73 | 14,73 | 35.982.500 |
30 oct 2023 | 17,19 | 17,47 | 16,99 | 17,12 | 17,12 | 13.613.700 |
27 oct 2023 | 17,98 | 18,07 | 16,82 | 16,90 | 16,90 | 9.416.300 |
26 oct 2023 | 17,71 | 18,12 | 17,61 | 17,83 | 17,83 | 5.730.900 |
25 oct 2023 | 17,81 | 18,29 | 17,63 | 17,95 | 17,95 | 6.219.900 |
24 oct 2023 | 17,52 | 18,25 | 17,46 | 17,92 | 17,92 | 9.629.500 |
23 oct 2023 | 17,77 | 17,89 | 17,24 | 17,48 | 17,48 | 7.079.700 |
20 oct 2023 | 18,62 | 18,80 | 17,86 | 18,02 | 18,02 | 7.452.000 |
19 oct 2023 | 18,60 | 18,90 | 18,39 | 18,56 | 18,56 | 8.077.100 |
18 oct 2023 | 18,41 | 18,77 | 18,17 | 18,68 | 18,68 | 9.840.700 |
17 oct 2023 | 16,15 | 18,59 | 16,08 | 18,45 | 18,45 | 22.739.800 |
16 oct 2023 | 15,54 | 16,37 | 15,11 | 16,19 | 16,19 | 6.570.900 |
13 oct 2023 | 15,33 | 15,54 | 15,14 | 15,45 | 15,45 | 8.051.100 |
12 oct 2023 | 16,11 | 16,11 | 15,11 | 15,30 | 15,30 | 9.266.900 |
11 oct 2023 | 16,00 | 16,37 | 15,94 | 16,16 | 16,16 | 6.299.900 |
10 oct 2023 | 15,76 | 16,14 | 15,65 | 16,00 | 16,00 | 8.832.300 |
09 oct 2023 | 16,08 | 16,16 | 15,28 | 15,65 | 15,65 | 9.674.400 |
06 oct 2023 | 16,31 | 16,41 | 15,77 | 16,25 | 16,25 | 6.228.700 |
05 oct 2023 | 16,49 | 16,67 | 16,25 | 16,57 | 16,57 | 5.181.400 |
04 oct 2023 | 16,39 | 16,66 | 15,87 | 16,59 | 16,59 | 5.565.400 |
03 oct 2023 | 16,36 | 16,52 | 16,15 | 16,40 | 16,40 | 9.180.200 |
02 oct 2023 | 17,62 | 17,68 | 16,56 | 16,59 | 16,59 | 6.290.300 |
29 sept 2023 | 17,00 | 17,77 | 16,95 | 17,67 | 17,67 | 9.165.200 |
28 sept 2023 | 16,79 | 16,83 | 16,36 | 16,59 | 16,59 | 7.740.700 |
27 sept 2023 | 17,14 | 17,41 | 16,88 | 16,91 | 16,91 | 7.260.700 |
26 sept 2023 | 17,07 | 17,35 | 17,02 | 17,08 | 17,08 | 9.028.200 |
25 sept 2023 | 17,31 | 17,41 | 17,09 | 17,22 | 17,22 | 6.388.300 |
22 sept 2023 | 17,78 | 17,84 | 17,32 | 17,47 | 17,47 | 8.565.700 |
21 sept 2023 | 17,68 | 17,98 | 17,52 | 17,65 | 17,65 | 8.054.100 |
20 sept 2023 | 17,86 | 18,07 | 17,72 | 17,87 | 17,87 | 8.801.800 |
19 sept 2023 | 17,31 | 17,91 | 17,31 | 17,78 | 17,78 | 7.987.200 |
18 sept 2023 | 17,85 | 17,85 | 17,23 | 17,33 | 17,33 | 12.228.200 |
15 sept 2023 | 18,18 | 18,38 | 17,95 | 18,16 | 18,16 | 9.490.300 |
14 sept 2023 | 17,90 | 18,17 | 17,85 | 18,11 | 18,11 | 9.648.900 |
13 sept 2023 | 18,11 | 18,13 | 17,45 | 17,72 | 17,72 | 7.779.600 |
12 sept 2023 | 17,60 | 18,15 | 17,38 | 18,09 | 18,09 | 7.977.900 |
11 sept 2023 | 18,83 | 18,99 | 17,66 | 17,67 | 17,67 | 10.626.900 |
08 sept 2023 | 18,91 | 18,96 | 18,70 | 18,80 | 18,80 | 5.206.800 |
08 sept 2023 | 0.3 Dividendo | |||||
07 sept 2023 | 19,29 | 19,47 | 19,14 | 19,19 | 18,89 | 4.959.100 |
06 sept 2023 | 19,41 | 19,81 | 19,31 | 19,59 | 19,28 | 5.607.800 |
05 sept 2023 | 20,15 | 20,37 | 19,40 | 19,48 | 19,18 | 7.030.400 |
01 sept 2023 | 20,00 | 20,49 | 19,91 | 20,46 | 20,14 | 5.027.200 |
31 ago 2023 | 19,51 | 19,93 | 19,40 | 19,76 | 19,45 | 6.795.700 |
30 ago 2023 | 19,39 | 19,50 | 19,17 | 19,38 | 19,08 | 3.469.900 |
29 ago 2023 | 19,40 | 19,61 | 19,26 | 19,45 | 19,15 | 3.464.400 |
28 ago 2023 | 19,05 | 19,49 | 18,99 | 19,24 | 18,94 | 5.603.500 |
25 ago 2023 | 19,34 | 19,47 | 18,55 | 18,87 | 18,58 | 10.109.600 |
24 ago 2023 | 19,64 | 19,71 | 18,95 | 19,20 | 18,90 | 6.907.400 |
23 ago 2023 | 18,68 | 19,71 | 18,45 | 19,70 | 19,39 | 5.342.800 |
22 ago 2023 | 19,96 | 20,02 | 18,95 | 18,96 | 18,66 | 7.725.700 |
21 ago 2023 | 20,10 | 20,64 | 20,03 | 20,36 | 20,04 | 6.985.700 |
18 ago 2023 | 20,04 | 20,27 | 19,88 | 20,01 | 19,70 | 5.404.200 |
17 ago 2023 | 20,60 | 20,67 | 20,18 | 20,30 | 19,98 | 4.591.900 |
16 ago 2023 | 19,99 | 20,95 | 19,94 | 20,43 | 20,11 | 7.166.300 |
15 ago 2023 | 20,09 | 20,38 | 19,80 | 19,97 | 19,66 | 5.684.600 |
14 ago 2023 | 20,32 | 20,62 | 20,06 | 20,41 | 20,09 | 5.089.300 |
11 ago 2023 | 20,18 | 21,17 | 20,11 | 20,61 | 20,29 | 8.709.200 |
10 ago 2023 | 19,33 | 20,25 | 19,33 | 19,98 | 19,67 | 9.242.200 |
09 ago 2023 | 19,47 | 19,93 | 19,06 | 19,26 | 18,96 | 4.938.500 |
08 ago 2023 | 18,72 | 19,66 | 18,61 | 19,58 | 19,27 | 5.251.900 |
07 ago 2023 | 19,47 | 19,55 | 19,00 | 19,06 | 18,76 | 4.437.100 |
04 ago 2023 | 19,16 | 19,94 | 18,89 | 19,40 | 19,10 | 5.986.400 |
03 ago 2023 | 18,99 | 19,12 | 18,31 | 19,04 | 18,74 | 7.350.300 |
02 ago 2023 | 18,83 | 19,79 | 18,52 | 19,05 | 18,75 | 11.104.600 |
01 ago 2023 | 19,66 | 19,75 | 19,20 | 19,39 | 19,09 | 8.224.200 |
31 jul 2023 | 19,95 | 20,17 | 19,61 | 19,81 | 19,50 | 6.198.100 |
28 jul 2023 | 19,75 | 19,82 | 19,36 | 19,69 | 19,38 | 4.032.400 |
27 jul 2023 | 19,78 | 20,09 | 19,22 | 19,31 | 19,01 | 4.908.500 |
26 jul 2023 | 18,93 | 19,73 | 18,88 | 19,67 | 19,36 | 4.231.100 |
25 jul 2023 | 19,62 | 19,62 | 18,82 | 18,89 | 18,59 | 5.882.200 |
24 jul 2023 | 19,49 | 19,75 | 19,23 | 19,52 | 19,21 | 6.398.200 |
21 jul 2023 | 20,22 | 20,23 | 19,27 | 19,39 | 19,09 | 6.383.900 |
20 jul 2023 | 20,42 | 20,43 | 19,78 | 20,00 | 19,69 | 5.882.400 |
19 jul 2023 | 19,68 | 20,59 | 19,56 | 20,46 | 20,14 | 7.218.600 |
18 jul 2023 | 19,07 | 19,67 | 19,01 | 19,50 | 19,20 | 4.431.200 |
17 jul 2023 | 18,88 | 19,23 | 18,69 | 19,11 | 18,81 | 3.967.800 |
14 jul 2023 | 19,63 | 19,74 | 18,93 | 19,19 | 18,89 | 4.132.300 |
13 jul 2023 | 19,67 | 19,68 | 19,39 | 19,63 | 19,32 | 4.160.400 |
12 jul 2023 | 19,67 | 19,84 | 19,24 | 19,53 | 19,22 | 4.474.200 |
11 jul 2023 | 18,77 | 19,45 | 18,72 | 19,27 | 18,97 | 5.437.500 |
10 jul 2023 | 18,70 | 19,07 | 18,55 | 18,61 | 18,32 | 3.673.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |