Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16,46 | 16,75 | 16,42 | 16,53 | 16,53 | 43.945 |
02 may 2024 | 16,45 | 16,47 | 16,39 | 16,43 | 16,43 | 27.170 |
01 may 2024 | 16,35 | 16,39 | 16,27 | 16,33 | 16,33 | 5310 |
30 abr 2024 | 16,43 | 16,45 | 16,31 | 16,37 | 16,37 | 21.587 |
29 abr 2024 | 16,44 | 16,47 | 16,40 | 16,45 | 16,45 | 44.094 |
26 abr 2024 | 16,38 | 16,45 | 16,35 | 16,40 | 16,40 | 29.221 |
25 abr 2024 | 16,36 | 16,41 | 16,29 | 16,34 | 16,34 | 19.534 |
24 abr 2024 | 16,45 | 16,46 | 16,33 | 16,37 | 16,37 | 48.829 |
23 abr 2024 | 16,54 | 16,57 | 16,44 | 16,48 | 16,48 | 38.093 |
22 abr 2024 | 16,46 | 16,55 | 16,46 | 16,54 | 16,54 | 49.414 |
19 abr 2024 | 16,56 | 16,77 | 16,42 | 16,49 | 16,49 | 71.817 |
18 abr 2024 | 16,51 | 16,56 | 16,46 | 16,46 | 16,46 | 37.767 |
17 abr 2024 | 16,38 | 16,48 | 16,32 | 16,45 | 16,45 | 31.726 |
16 abr 2024 | 16,45 | 16,48 | 16,35 | 16,42 | 16,42 | 127.644 |
15 abr 2024 | 16,56 | 16,61 | 16,44 | 16,47 | 16,47 | 38.175 |
12 abr 2024 | 16,56 | 16,67 | 16,50 | 16,61 | 16,61 | 48.105 |
11 abr 2024 | 16,67 | 16,67 | 16,49 | 16,50 | 16,50 | 50.569 |
11 abr 2024 | 0.05011 Dividendo | |||||
10 abr 2024 | 16,83 | 17,00 | 16,49 | 16,69 | 16,64 | 87.407 |
09 abr 2024 | 16,76 | 16,85 | 16,74 | 16,83 | 16,78 | 41.242 |
08 abr 2024 | 16,71 | 16,73 | 16,66 | 16,73 | 16,68 | 83.866 |
05 abr 2024 | 16,86 | 16,86 | 16,73 | 16,76 | 16,71 | 37.827 |
04 abr 2024 | 16,82 | 16,90 | 16,75 | 16,84 | 16,79 | 55.533 |
03 abr 2024 | 16,73 | 16,82 | 16,70 | 16,74 | 16,69 | 50.772 |
02 abr 2024 | 16,99 | 16,99 | 16,70 | 16,73 | 16,68 | 39.077 |
28 mar 2024 | 16,97 | 17,00 | 16,88 | 16,98 | 16,93 | 75.796 |
27 mar 2024 | 16,98 | 17,00 | 16,91 | 16,97 | 16,92 | 23.854 |
26 mar 2024 | 16,93 | 16,96 | 16,86 | 16,91 | 16,86 | 26.681 |
25 mar 2024 | 16,95 | 16,97 | 16,84 | 16,86 | 16,81 | 21.508 |
22 mar 2024 | 16,90 | 16,99 | 16,88 | 16,95 | 16,90 | 31.057 |
21 mar 2024 | 16,89 | 16,97 | 16,84 | 16,87 | 16,82 | 24.504 |
20 mar 2024 | 16,86 | 16,89 | 16,81 | 16,85 | 16,80 | 27.508 |
19 mar 2024 | 16,77 | 16,84 | 16,75 | 16,78 | 16,73 | 34.887 |
18 mar 2024 | 16,75 | 16,78 | 16,72 | 16,75 | 16,70 | 31.267 |
15 mar 2024 | 16,70 | 16,75 | 16,70 | 16,74 | 16,69 | 16.357 |
15 mar 2024 | 0.048058 Dividendo | |||||
14 mar 2024 | 16,82 | 16,92 | 16,72 | 16,75 | 16,66 | 63.698 |
13 mar 2024 | 17,04 | 17,05 | 16,89 | 16,90 | 16,80 | 46.521 |
12 mar 2024 | 17,02 | 17,11 | 16,97 | 17,01 | 16,91 | 71.625 |
11 mar 2024 | 17,02 | 17,04 | 16,92 | 16,98 | 16,88 | 15.437 |
08 mar 2024 | 16,98 | 17,06 | 16,94 | 16,95 | 16,85 | 31.515 |
07 mar 2024 | 16,91 | 17,03 | 16,87 | 16,96 | 16,86 | 24.726 |
06 mar 2024 | 16,84 | 16,94 | 16,82 | 16,91 | 16,81 | 21.874 |
05 mar 2024 | 16,76 | 16,93 | 16,75 | 16,89 | 16,79 | 17.793 |
04 mar 2024 | 16,73 | 16,78 | 16,70 | 16,72 | 16,62 | 35.817 |
01 mar 2024 | 16,68 | 16,83 | 16,60 | 16,74 | 16,64 | 33.912 |
29 feb 2024 | 16,63 | 16,73 | 16,48 | 16,72 | 16,62 | 82.931 |
28 feb 2024 | 16,60 | 16,62 | 16,56 | 16,58 | 16,48 | 32.356 |
27 feb 2024 | 16,67 | 16,71 | 16,57 | 16,59 | 16,49 | 12.530 |
26 feb 2024 | 16,71 | 16,74 | 16,62 | 16,62 | 16,52 | 20.206 |
23 feb 2024 | 16,56 | 16,80 | 16,55 | 16,67 | 16,57 | 34.203 |
22 feb 2024 | 16,55 | 16,66 | 16,53 | 16,61 | 16,51 | 48.055 |
21 feb 2024 | 16,66 | 16,67 | 16,59 | 16,59 | 16,50 | 57.004 |
20 feb 2024 | 16,58 | 16,68 | 16,58 | 16,67 | 16,57 | 791.016 |
19 feb 2024 | 16,56 | 16,59 | 16,53 | 16,58 | 16,48 | 34.603 |
16 feb 2024 | 16,60 | 16,63 | 16,53 | 16,58 | 16,48 | 73.097 |
15 feb 2024 | 16,70 | 16,90 | 16,63 | 16,63 | 16,54 | 31.113 |
15 feb 2024 | 0.054938 Dividendo | |||||
14 feb 2024 | 16,50 | 16,73 | 16,50 | 16,72 | 16,56 | 26.994 |
13 feb 2024 | 16,64 | 16,70 | 16,57 | 16,59 | 16,44 | 22.212 |
12 feb 2024 | 16,69 | 16,75 | 16,66 | 16,69 | 16,54 | 18.241 |
09 feb 2024 | 16,67 | 16,74 | 16,63 | 16,66 | 16,51 | 28.867 |
08 feb 2024 | 16,91 | 16,91 | 16,67 | 16,68 | 16,53 | 21.750 |
07 feb 2024 | 16,80 | 16,80 | 16,73 | 16,78 | 16,62 | 16.189 |
06 feb 2024 | 16,69 | 16,80 | 16,68 | 16,78 | 16,62 | 49.818 |
05 feb 2024 | 16,76 | 16,77 | 16,64 | 16,68 | 16,53 | 33.097 |
02 feb 2024 | 16,97 | 17,04 | 16,81 | 16,81 | 16,65 | 22.940 |
01 feb 2024 | 17,00 | 17,09 | 16,92 | 17,07 | 16,91 | 13.795 |
31 ene 2024 | 16,94 | 17,00 | 16,85 | 17,00 | 16,84 | 15.644 |
30 ene 2024 | 16,84 | 16,93 | 16,81 | 16,83 | 16,68 | 26.252 |
29 ene 2024 | 16,81 | 16,85 | 16,76 | 16,85 | 16,69 | 17.627 |
26 ene 2024 | 16,73 | 16,82 | 16,71 | 16,75 | 16,59 | 27.224 |
25 ene 2024 | 16,68 | 16,77 | 16,63 | 16,75 | 16,59 | 22.390 |
24 ene 2024 | 16,72 | 16,81 | 16,65 | 16,72 | 16,56 | 13.171 |
23 ene 2024 | 16,82 | 16,83 | 16,73 | 16,73 | 16,58 | 25.351 |
22 ene 2024 | 16,83 | 16,90 | 16,81 | 16,86 | 16,71 | 131.840 |
19 ene 2024 | 16,80 | 16,85 | 16,73 | 16,80 | 16,64 | 519.266 |
18 ene 2024 | 16,66 | 16,81 | 16,63 | 16,76 | 16,61 | 32.662 |
18 ene 2024 | 0.061918 Dividendo | |||||
17 ene 2024 | 16,98 | 16,98 | 16,75 | 16,75 | 16,53 | 115.754 |
16 ene 2024 | 17,02 | 17,07 | 16,98 | 17,01 | 16,79 | 20.233 |
15 ene 2024 | 17,05 | 17,07 | 16,95 | 17,04 | 16,82 | 77.574 |
12 ene 2024 | 17,08 | 17,14 | 17,01 | 17,09 | 16,87 | 39.312 |
11 ene 2024 | 17,09 | 17,16 | 16,99 | 17,00 | 16,79 | 21.273 |
10 ene 2024 | 17,11 | 17,13 | 17,04 | 17,05 | 16,83 | 18.636 |
09 ene 2024 | 17,05 | 17,15 | 16,99 | 17,07 | 16,85 | 54.635 |
08 ene 2024 | 17,03 | 17,11 | 16,99 | 17,09 | 16,87 | 36.790 |
05 ene 2024 | 17,10 | 17,17 | 16,93 | 17,08 | 16,86 | 36.676 |
04 ene 2024 | 17,27 | 17,31 | 17,12 | 17,16 | 16,94 | 48.116 |
03 ene 2024 | 17,23 | 17,29 | 17,20 | 17,26 | 17,04 | 27.043 |
02 ene 2024 | 17,39 | 17,40 | 17,19 | 17,25 | 17,03 | 55.995 |
29 dic 2023 | 17,55 | 17,58 | 17,40 | 17,49 | 17,26 | 71.476 |
28 dic 2023 | 17,66 | 17,78 | 17,52 | 17,55 | 17,33 | 50.123 |
27 dic 2023 | 17,65 | 17,73 | 17,54 | 17,66 | 17,43 | 28.335 |
22 dic 2023 | 18,06 | 18,06 | 17,52 | 17,59 | 17,37 | 57.350 |
21 dic 2023 | 17,58 | 17,65 | 17,49 | 17,56 | 17,34 | 69.079 |
20 dic 2023 | 17,49 | 17,65 | 17,47 | 17,51 | 17,29 | 34.575 |
19 dic 2023 | 17,38 | 17,43 | 17,32 | 17,35 | 17,13 | 34.005 |
18 dic 2023 | 17,28 | 17,43 | 17,25 | 17,30 | 17,08 | 163.403 |
15 dic 2023 | 17,13 | 17,34 | 17,10 | 17,33 | 17,10 | 34.301 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |