Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 17,97 | 17,97 | 17,53 | 17,53 | 17,53 | 11.500 |
09 may 2024 | 17,40 | 17,91 | 17,40 | 17,91 | 17,91 | 19.600 |
08 may 2024 | 16,94 | 17,40 | 16,94 | 17,39 | 17,39 | 15.700 |
07 may 2024 | 17,23 | 17,62 | 17,17 | 17,18 | 17,18 | 27.200 |
07 may 2024 | 0.25 Dividendo | |||||
06 may 2024 | 17,48 | 17,57 | 17,31 | 17,47 | 17,22 | 24.200 |
03 may 2024 | 17,47 | 17,47 | 17,14 | 17,28 | 17,03 | 15.000 |
02 may 2024 | 16,80 | 17,43 | 16,80 | 17,18 | 16,93 | 31.500 |
01 may 2024 | 16,41 | 17,27 | 16,41 | 17,02 | 16,78 | 24.300 |
30 abr 2024 | 16,58 | 16,58 | 16,18 | 16,26 | 16,03 | 22.900 |
29 abr 2024 | 16,77 | 16,84 | 16,45 | 16,45 | 16,21 | 10.500 |
26 abr 2024 | 16,93 | 16,93 | 16,51 | 16,71 | 16,47 | 24.400 |
25 abr 2024 | 17,13 | 17,13 | 16,50 | 16,61 | 16,37 | 38.200 |
24 abr 2024 | 16,63 | 16,97 | 16,29 | 16,84 | 16,60 | 21.600 |
23 abr 2024 | 16,92 | 17,14 | 16,67 | 16,83 | 16,59 | 18.400 |
22 abr 2024 | 16,89 | 17,13 | 16,54 | 16,82 | 16,58 | 18.000 |
19 abr 2024 | 16,11 | 16,91 | 16,11 | 16,91 | 16,67 | 22.200 |
18 abr 2024 | 16,00 | 16,26 | 15,95 | 16,26 | 16,03 | 26.500 |
17 abr 2024 | 15,85 | 16,07 | 15,80 | 15,80 | 15,57 | 20.000 |
16 abr 2024 | 16,11 | 16,16 | 15,83 | 15,95 | 15,72 | 19.600 |
15 abr 2024 | 16,17 | 16,38 | 15,82 | 16,07 | 15,84 | 27.900 |
12 abr 2024 | 15,88 | 16,29 | 15,88 | 16,09 | 15,86 | 13.500 |
11 abr 2024 | 16,18 | 16,43 | 15,90 | 16,07 | 15,84 | 34.500 |
10 abr 2024 | 16,75 | 16,77 | 16,01 | 16,21 | 15,98 | 77.800 |
09 abr 2024 | 17,12 | 17,12 | 16,87 | 16,90 | 16,66 | 8100 |
08 abr 2024 | 16,98 | 17,21 | 16,92 | 16,92 | 16,68 | 18.300 |
05 abr 2024 | 17,09 | 17,23 | 17,00 | 17,01 | 16,77 | 9100 |
04 abr 2024 | 17,24 | 17,44 | 16,95 | 17,08 | 16,84 | 24.200 |
03 abr 2024 | 16,90 | 17,27 | 16,90 | 17,01 | 16,77 | 22.500 |
02 abr 2024 | 17,20 | 17,26 | 16,80 | 17,01 | 16,77 | 36.700 |
01 abr 2024 | 17,73 | 17,73 | 17,26 | 17,29 | 17,04 | 19.600 |
28 mar 2024 | 17,69 | 17,95 | 17,47 | 17,83 | 17,57 | 24.800 |
27 mar 2024 | 17,00 | 17,69 | 17,00 | 17,60 | 17,35 | 56.300 |
26 mar 2024 | 17,15 | 17,18 | 16,75 | 16,81 | 16,57 | 29.800 |
25 mar 2024 | 17,24 | 17,49 | 16,88 | 17,10 | 16,86 | 24.400 |
22 mar 2024 | 17,29 | 17,31 | 17,00 | 17,07 | 16,83 | 18.000 |
21 mar 2024 | 17,14 | 17,43 | 16,95 | 17,24 | 16,99 | 44.900 |
20 mar 2024 | 16,77 | 17,91 | 16,76 | 17,20 | 16,95 | 38.700 |
19 mar 2024 | 16,73 | 17,26 | 16,73 | 16,89 | 16,65 | 21.600 |
18 mar 2024 | 17,37 | 17,67 | 16,68 | 16,68 | 16,44 | 24.400 |
15 mar 2024 | 16,59 | 17,42 | 16,59 | 17,42 | 17,17 | 77.000 |
14 mar 2024 | 17,04 | 17,48 | 16,70 | 16,76 | 16,52 | 38.900 |
13 mar 2024 | 17,12 | 17,68 | 17,08 | 17,16 | 16,91 | 22.200 |
12 mar 2024 | 17,66 | 17,72 | 17,17 | 17,17 | 16,92 | 16.300 |
11 mar 2024 | 17,75 | 17,80 | 17,71 | 17,73 | 17,48 | 10.400 |
08 mar 2024 | 17,69 | 17,96 | 17,61 | 17,82 | 17,56 | 10.700 |
07 mar 2024 | 17,67 | 18,25 | 17,50 | 17,60 | 17,35 | 15.900 |
06 mar 2024 | 17,94 | 17,96 | 17,46 | 17,47 | 17,22 | 18.700 |
05 mar 2024 | 17,86 | 18,27 | 17,75 | 17,93 | 17,67 | 15.100 |
04 mar 2024 | 17,61 | 18,05 | 17,40 | 17,87 | 17,61 | 30.800 |
01 mar 2024 | 17,31 | 17,60 | 17,07 | 17,50 | 17,25 | 30.800 |
29 feb 2024 | 17,47 | 17,69 | 17,00 | 17,40 | 17,15 | 24.000 |
28 feb 2024 | 17,01 | 17,30 | 16,95 | 17,06 | 16,82 | 28.500 |
27 feb 2024 | 17,58 | 17,68 | 17,35 | 17,41 | 17,16 | 21.200 |
26 feb 2024 | 17,48 | 17,70 | 17,48 | 17,58 | 17,33 | 13.800 |
23 feb 2024 | 17,52 | 17,72 | 17,30 | 17,70 | 17,45 | 17.900 |
22 feb 2024 | 17,36 | 17,70 | 17,18 | 17,52 | 17,27 | 33.900 |
21 feb 2024 | 17,65 | 18,09 | 17,41 | 17,50 | 17,25 | 25.800 |
20 feb 2024 | 17,37 | 17,98 | 17,25 | 17,48 | 17,23 | 17.200 |
16 feb 2024 | 18,32 | 18,66 | 17,63 | 17,63 | 17,38 | 31.000 |
15 feb 2024 | 17,91 | 18,68 | 17,86 | 18,44 | 18,18 | 30.200 |
14 feb 2024 | 17,48 | 18,01 | 17,31 | 17,60 | 17,35 | 29.900 |
13 feb 2024 | 17,62 | 17,80 | 17,17 | 17,17 | 16,92 | 61.900 |
12 feb 2024 | 18,02 | 18,78 | 18,02 | 18,27 | 18,01 | 38.400 |
09 feb 2024 | 17,73 | 18,38 | 17,73 | 18,11 | 17,85 | 25.000 |
08 feb 2024 | 17,45 | 17,91 | 17,40 | 17,66 | 17,41 | 12.200 |
07 feb 2024 | 17,60 | 17,88 | 16,91 | 17,43 | 17,18 | 37.400 |
06 feb 2024 | 17,87 | 18,30 | 17,40 | 17,60 | 17,35 | 35.100 |
06 feb 2024 | 0.25 Dividendo | |||||
05 feb 2024 | 17,91 | 18,42 | 17,67 | 18,00 | 17,50 | 27.200 |
02 feb 2024 | 18,15 | 18,84 | 18,15 | 18,17 | 17,66 | 20.800 |
01 feb 2024 | 18,81 | 19,08 | 18,29 | 18,58 | 18,06 | 33.900 |
31 ene 2024 | 19,87 | 20,37 | 18,73 | 18,81 | 18,28 | 31.100 |
30 ene 2024 | 20,12 | 20,35 | 19,95 | 19,95 | 19,39 | 15.100 |
29 ene 2024 | 19,55 | 20,34 | 19,25 | 20,34 | 19,77 | 24.300 |
26 ene 2024 | 19,76 | 20,23 | 19,67 | 19,70 | 19,15 | 23.200 |
25 ene 2024 | 20,64 | 20,64 | 19,37 | 19,48 | 18,93 | 33.400 |
24 ene 2024 | 20,53 | 20,84 | 20,12 | 20,40 | 19,83 | 26.000 |
23 ene 2024 | 20,91 | 20,93 | 20,20 | 20,43 | 19,86 | 25.900 |
22 ene 2024 | 20,47 | 20,70 | 19,89 | 20,70 | 20,12 | 18.600 |
19 ene 2024 | 19,73 | 20,33 | 19,39 | 20,22 | 19,65 | 33.000 |
18 ene 2024 | 19,45 | 19,79 | 19,30 | 19,52 | 18,97 | 16.600 |
17 ene 2024 | 19,12 | 19,59 | 19,12 | 19,35 | 18,81 | 13.400 |
16 ene 2024 | 19,47 | 19,67 | 19,26 | 19,43 | 18,89 | 18.000 |
12 ene 2024 | 20,16 | 20,32 | 19,56 | 19,78 | 19,23 | 19.300 |
11 ene 2024 | 19,88 | 20,47 | 19,49 | 19,90 | 19,34 | 22.700 |
10 ene 2024 | 19,88 | 20,19 | 19,75 | 20,11 | 19,55 | 16.900 |
09 ene 2024 | 20,24 | 20,36 | 20,00 | 20,03 | 19,47 | 21.600 |
08 ene 2024 | 20,40 | 20,82 | 20,31 | 20,55 | 19,97 | 21.000 |
05 ene 2024 | 20,22 | 20,90 | 20,22 | 20,59 | 20,01 | 81.400 |
04 ene 2024 | 20,71 | 20,90 | 20,36 | 20,44 | 19,87 | 21.500 |
03 ene 2024 | 21,20 | 21,37 | 20,40 | 20,58 | 20,00 | 29.000 |
02 ene 2024 | 21,01 | 21,72 | 20,82 | 21,25 | 20,65 | 25.600 |
29 dic 2023 | 21,74 | 22,09 | 21,19 | 21,20 | 20,61 | 17.400 |
28 dic 2023 | 21,70 | 22,05 | 21,60 | 21,89 | 21,28 | 16.300 |
27 dic 2023 | 21,57 | 22,14 | 21,51 | 21,92 | 21,31 | 24.000 |
26 dic 2023 | 21,30 | 21,89 | 21,25 | 21,67 | 21,06 | 34.400 |
22 dic 2023 | 21,52 | 22,00 | 21,33 | 21,60 | 21,00 | 38.800 |
21 dic 2023 | 21,59 | 21,87 | 20,98 | 21,62 | 21,01 | 21.100 |
20 dic 2023 | 21,43 | 22,39 | 20,90 | 21,31 | 20,71 | 63.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |