Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 16,70 | 16,77 | 16,46 | 16,55 | 16,55 | 783.426 |
22 abr 2024 | 16,55 | 16,66 | 16,50 | 16,62 | 16,62 | 400.109 |
19 abr 2024 | 16,35 | 16,36 | 16,11 | 16,32 | 16,32 | 1.303.831 |
18 abr 2024 | 16,30 | 16,59 | 16,30 | 16,54 | 16,54 | 505.907 |
17 abr 2024 | 16,40 | 16,50 | 16,30 | 16,33 | 16,33 | 469.168 |
16 abr 2024 | 16,61 | 16,70 | 16,45 | 16,50 | 16,50 | 885.673 |
15 abr 2024 | 16,74 | 16,90 | 16,60 | 16,81 | 16,81 | 652.160 |
12 abr 2024 | 16,75 | 16,92 | 16,75 | 16,78 | 16,78 | 508.267 |
11 abr 2024 | 16,62 | 17,01 | 16,57 | 16,94 | 16,94 | 730.555 |
10 abr 2024 | 16,90 | 17,06 | 16,74 | 16,84 | 16,84 | 716.058 |
09 abr 2024 | 16,80 | 17,08 | 16,77 | 16,86 | 16,86 | 1.015.650 |
08 abr 2024 | 16,75 | 16,80 | 16,66 | 16,77 | 16,77 | 536.536 |
05 abr 2024 | 16,63 | 16,74 | 16,53 | 16,68 | 16,68 | 1.377.264 |
04 abr 2024 | 16,72 | 16,78 | 16,60 | 16,78 | 16,78 | 1.050.253 |
03 abr 2024 | 16,59 | 16,77 | 16,49 | 16,57 | 16,57 | 905.091 |
02 abr 2024 | 16,57 | 16,86 | 16,53 | 16,78 | 16,78 | 908.860 |
28 mar 2024 | 16,79 | 16,82 | 16,60 | 16,75 | 16,75 | 928.024 |
27 mar 2024 | 16,39 | 16,65 | 16,39 | 16,64 | 16,64 | 611.141 |
26 mar 2024 | 16,45 | 16,57 | 16,40 | 16,44 | 16,44 | 564.895 |
25 mar 2024 | 16,73 | 16,83 | 16,46 | 16,48 | 16,48 | 503.615 |
22 mar 2024 | 16,54 | 16,74 | 16,26 | 16,62 | 16,62 | 1.057.764 |
21 mar 2024 | 16,74 | 16,80 | 16,53 | 16,69 | 16,69 | 1.395.064 |
20 mar 2024 | 16,63 | 16,76 | 16,57 | 16,59 | 16,59 | 585.223 |
19 mar 2024 | 16,32 | 16,52 | 16,16 | 16,50 | 16,50 | 786.714 |
18 mar 2024 | 16,50 | 16,57 | 16,28 | 16,29 | 16,29 | 1.083.072 |
15 mar 2024 | 16,71 | 16,71 | 16,42 | 16,51 | 16,51 | 1.897.669 |
14 mar 2024 | 16,67 | 16,78 | 16,55 | 16,73 | 16,73 | 536.112 |
13 mar 2024 | 16,59 | 16,83 | 16,56 | 16,63 | 16,63 | 557.470 |
12 mar 2024 | 16,50 | 16,63 | 16,49 | 16,58 | 16,58 | 470.064 |
11 mar 2024 | 16,73 | 16,82 | 16,51 | 16,51 | 16,51 | 611.098 |
08 mar 2024 | 16,90 | 16,91 | 16,65 | 16,83 | 16,83 | 845.239 |
07 mar 2024 | 16,94 | 16,98 | 16,76 | 16,86 | 16,86 | 709.019 |
06 mar 2024 | 17,05 | 17,05 | 16,60 | 16,76 | 16,76 | 1.274.547 |
05 mar 2024 | 16,76 | 17,05 | 16,67 | 16,96 | 16,96 | 999.020 |
05 mar 2024 | 0.25 Dividendo | |||||
04 mar 2024 | 17,31 | 17,45 | 17,11 | 17,26 | 17,01 | 1.493.874 |
01 mar 2024 | 16,73 | 17,55 | 16,70 | 17,43 | 17,18 | 1.735.910 |
29 feb 2024 | 16,66 | 16,95 | 16,35 | 16,73 | 16,49 | 2.122.215 |
28 feb 2024 | 15,40 | 16,35 | 15,03 | 16,10 | 15,87 | 1.844.443 |
27 feb 2024 | 15,70 | 15,81 | 15,55 | 15,73 | 15,50 | 566.727 |
26 feb 2024 | 15,98 | 16,04 | 15,60 | 15,69 | 15,46 | 694.117 |
23 feb 2024 | 16,10 | 16,10 | 15,92 | 15,92 | 15,69 | 587.567 |
22 feb 2024 | 16,01 | 16,08 | 15,91 | 16,00 | 15,77 | 521.069 |
21 feb 2024 | 15,97 | 16,05 | 15,74 | 15,90 | 15,67 | 1.391.155 |
20 feb 2024 | 15,93 | 16,06 | 15,81 | 15,95 | 15,72 | 955.662 |
19 feb 2024 | 15,66 | 16,12 | 15,66 | 16,00 | 15,77 | 755.250 |
16 feb 2024 | 15,77 | 15,84 | 15,57 | 15,72 | 15,49 | 846.066 |
15 feb 2024 | 15,40 | 15,62 | 15,40 | 15,51 | 15,29 | 912.173 |
14 feb 2024 | 15,44 | 15,46 | 15,28 | 15,40 | 15,18 | 1.113.607 |
13 feb 2024 | 15,70 | 15,72 | 15,53 | 15,58 | 15,35 | 753.871 |
12 feb 2024 | 15,35 | 15,73 | 15,34 | 15,60 | 15,37 | 681.781 |
09 feb 2024 | 15,53 | 15,62 | 15,37 | 15,62 | 15,39 | 1.217.486 |
08 feb 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,66 | - |
07 feb 2024 | 15,00 | 15,04 | 14,80 | 14,88 | 14,66 | 1.269.781 |
06 feb 2024 | 14,62 | 14,76 | 14,55 | 14,76 | 14,55 | 979.502 |
05 feb 2024 | 14,61 | 14,86 | 14,55 | 14,73 | 14,52 | 1.050.383 |
02 feb 2024 | 14,44 | 14,76 | 14,41 | 14,76 | 14,55 | 1.354.590 |
01 feb 2024 | 14,85 | 14,89 | 14,40 | 14,44 | 14,23 | 1.402.746 |
31 ene 2024 | 14,80 | 14,95 | 14,66 | 14,82 | 14,61 | 2.546.734 |
30 ene 2024 | 15,00 | 15,11 | 14,70 | 14,78 | 14,57 | 1.312.868 |
29 ene 2024 | 15,04 | 15,18 | 14,84 | 14,91 | 14,69 | 2.368.725 |
25 ene 2024 | 16,01 | 16,01 | 15,06 | 15,12 | 14,90 | 2.027.879 |
24 ene 2024 | 16,02 | 16,07 | 15,82 | 15,84 | 15,61 | 828.438 |
23 ene 2024 | 15,87 | 16,04 | 15,62 | 15,97 | 15,74 | 1.151.522 |
22 ene 2024 | 15,70 | 15,77 | 15,55 | 15,77 | 15,54 | 988.527 |
19 ene 2024 | 15,61 | 15,76 | 15,59 | 15,71 | 15,48 | 1.139.861 |
18 ene 2024 | 15,54 | 15,56 | 15,41 | 15,48 | 15,26 | 1.327.848 |
17 ene 2024 | 15,62 | 15,72 | 15,50 | 15,68 | 15,45 | 997.191 |
16 ene 2024 | 15,81 | 16,02 | 15,68 | 15,72 | 15,49 | 941.513 |
15 ene 2024 | 16,00 | 16,10 | 15,86 | 15,87 | 15,64 | 214.123 |
12 ene 2024 | 15,90 | 16,16 | 15,90 | 16,04 | 15,81 | 1.247.780 |
11 ene 2024 | 16,47 | 16,48 | 15,57 | 16,20 | 15,97 | 2.753.527 |
10 ene 2024 | 16,25 | 16,67 | 16,25 | 16,53 | 16,29 | 683.769 |
09 ene 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,67 | - |
08 ene 2024 | 17,02 | 17,08 | 16,81 | 16,92 | 16,67 | 564.757 |
05 ene 2024 | 17,15 | 17,18 | 17,03 | 17,08 | 16,83 | 413.410 |
04 ene 2024 | 17,25 | 17,34 | 17,06 | 17,15 | 16,90 | 530.431 |
03 ene 2024 | 17,19 | 17,46 | 17,02 | 17,03 | 16,78 | 465.709 |
02 ene 2024 | 17,54 | 17,54 | 17,38 | 17,43 | 17,18 | 311.774 |
29 dic 2023 | 17,54 | 17,57 | 17,39 | 17,46 | 17,21 | 1.151.479 |
28 dic 2023 | 17,60 | 17,67 | 17,29 | 17,58 | 17,33 | 562.036 |
27 dic 2023 | 17,80 | 17,83 | 17,52 | 17,55 | 17,30 | 537.019 |
22 dic 2023 | 17,39 | 17,65 | 17,38 | 17,52 | 17,27 | 705.275 |
21 dic 2023 | 17,40 | 17,59 | 17,38 | 17,55 | 17,30 | 1.283.411 |
20 dic 2023 | 17,50 | 17,50 | 17,30 | 17,40 | 17,15 | 1.186.812 |
19 dic 2023 | 17,02 | 17,21 | 16,90 | 17,21 | 16,96 | 802.772 |
18 dic 2023 | 16,89 | 17,02 | 16,80 | 16,97 | 16,72 | 817.669 |
15 dic 2023 | 17,03 | 17,19 | 16,79 | 16,79 | 16,55 | 2.975.339 |
14 dic 2023 | 16,61 | 16,85 | 16,56 | 16,83 | 16,59 | 1.751.845 |
13 dic 2023 | 16,59 | 16,66 | 16,52 | 16,55 | 16,31 | 728.108 |
12 dic 2023 | 16,55 | 16,63 | 16,47 | 16,60 | 16,36 | 873.892 |
11 dic 2023 | 16,61 | 16,68 | 16,51 | 16,52 | 16,28 | 605.618 |
08 dic 2023 | 16,43 | 16,59 | 16,39 | 16,53 | 16,29 | 860.296 |
07 dic 2023 | 16,75 | 16,90 | 16,54 | 16,59 | 16,35 | 1.045.671 |
06 dic 2023 | 16,80 | 17,02 | 16,77 | 16,97 | 16,72 | 1.163.612 |
05 dic 2023 | 16,90 | 17,00 | 16,75 | 16,75 | 16,51 | 824.548 |
04 dic 2023 | 17,10 | 17,14 | 16,90 | 16,90 | 16,66 | 720.668 |
01 dic 2023 | 16,85 | 17,09 | 16,68 | 16,95 | 16,70 | 637.464 |
30 nov 2023 | 16,81 | 17,07 | 16,71 | 16,96 | 16,71 | 1.578.678 |
29 nov 2023 | 17,00 | 17,05 | 16,73 | 16,78 | 16,54 | 1.281.028 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |