Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 20,59 | 20,61 | 20,53 | 20,56 | 20,56 | 85.700 |
09 may 2024 | 20,42 | 20,55 | 20,42 | 20,55 | 20,55 | 178.000 |
08 may 2024 | 20,37 | 20,45 | 20,32 | 20,40 | 20,40 | 188.100 |
07 may 2024 | 20,47 | 20,54 | 20,47 | 20,51 | 20,51 | 254.200 |
06 may 2024 | 20,37 | 20,57 | 20,37 | 20,53 | 20,53 | 299.900 |
03 may 2024 | 20,25 | 20,27 | 20,17 | 20,25 | 20,25 | 277.700 |
02 may 2024 | 20,08 | 20,20 | 20,06 | 20,16 | 20,16 | 227.500 |
01 may 2024 | 20,16 | 20,23 | 20,06 | 20,07 | 20,07 | 505.300 |
30 abr 2024 | 20,44 | 20,44 | 20,25 | 20,25 | 20,25 | 391.400 |
29 abr 2024 | 20,49 | 20,69 | 20,49 | 20,61 | 20,61 | 225.500 |
26 abr 2024 | 20,60 | 20,64 | 20,53 | 20,54 | 20,54 | 202.700 |
25 abr 2024 | 20,39 | 20,59 | 20,39 | 20,59 | 20,59 | 134.300 |
24 abr 2024 | 20,50 | 20,56 | 20,47 | 20,49 | 20,49 | 68.400 |
23 abr 2024 | 20,31 | 20,55 | 20,31 | 20,53 | 20,53 | 108.700 |
22 abr 2024 | 20,37 | 20,53 | 20,35 | 20,50 | 20,50 | 258.800 |
19 abr 2024 | 20,43 | 20,59 | 20,42 | 20,52 | 20,52 | 130.600 |
18 abr 2024 | 20,37 | 20,40 | 20,32 | 20,35 | 20,35 | 177.300 |
17 abr 2024 | 20,50 | 20,54 | 20,32 | 20,35 | 20,35 | 115.500 |
16 abr 2024 | 20,44 | 20,51 | 20,34 | 20,50 | 20,50 | 123.000 |
15 abr 2024 | 20,49 | 20,56 | 20,33 | 20,56 | 20,56 | 193.500 |
12 abr 2024 | 20,70 | 20,79 | 20,42 | 20,45 | 20,45 | 778.500 |
11 abr 2024 | 20,46 | 20,46 | 20,34 | 20,45 | 20,45 | 107.500 |
10 abr 2024 | 20,47 | 20,54 | 20,41 | 20,50 | 20,50 | 111.100 |
09 abr 2024 | 20,55 | 20,62 | 20,46 | 20,53 | 20,53 | 245.400 |
08 abr 2024 | 20,55 | 20,56 | 20,41 | 20,53 | 20,53 | 232.200 |
05 abr 2024 | 20,38 | 20,56 | 20,37 | 20,49 | 20,49 | 136.800 |
04 abr 2024 | 20,23 | 20,40 | 20,23 | 20,33 | 20,33 | 197.300 |
03 abr 2024 | 20,20 | 20,34 | 20,20 | 20,34 | 20,34 | 534.800 |
02 abr 2024 | 20,00 | 20,11 | 20,00 | 20,06 | 20,06 | 220.700 |
01 abr 2024 | 19,92 | 19,97 | 19,82 | 19,91 | 19,91 | 346.200 |
28 mar 2024 | 19,63 | 19,82 | 19,61 | 19,77 | 19,77 | 384.800 |
27 mar 2024 | 19,48 | 19,59 | 19,48 | 19,58 | 19,58 | 143.500 |
26 mar 2024 | 19,74 | 19,75 | 19,59 | 19,62 | 19,62 | 321.200 |
25 mar 2024 | 19,64 | 19,79 | 19,64 | 19,73 | 19,73 | 198.300 |
22 mar 2024 | 19,70 | 19,70 | 19,60 | 19,61 | 19,61 | 149.200 |
21 mar 2024 | 19,81 | 19,82 | 19,66 | 19,75 | 19,75 | 147.200 |
20 mar 2024 | 19,65 | 19,82 | 19,62 | 19,79 | 19,79 | 338.400 |
19 mar 2024 | 19,77 | 19,79 | 19,72 | 19,77 | 19,77 | 136.400 |
18 mar 2024 | 19,81 | 19,84 | 19,71 | 19,79 | 19,79 | 189.000 |
15 mar 2024 | 19,63 | 19,73 | 19,60 | 19,69 | 19,69 | 207.900 |
14 mar 2024 | 19,61 | 19,69 | 19,58 | 19,65 | 19,65 | 248.900 |
13 mar 2024 | 19,52 | 19,66 | 19,52 | 19,63 | 19,63 | 451.500 |
12 mar 2024 | 19,46 | 19,52 | 19,41 | 19,48 | 19,48 | 201.300 |
11 mar 2024 | 19,38 | 19,53 | 19,37 | 19,49 | 19,49 | 236.100 |
08 mar 2024 | 19,43 | 19,44 | 19,32 | 19,43 | 19,43 | 228.400 |
07 mar 2024 | 19,44 | 19,54 | 19,42 | 19,48 | 19,48 | 229.900 |
06 mar 2024 | 19,39 | 19,44 | 19,36 | 19,39 | 19,39 | 103.300 |
05 mar 2024 | 19,32 | 19,36 | 19,25 | 19,28 | 19,28 | 110.900 |
04 mar 2024 | 19,42 | 19,44 | 19,33 | 19,36 | 19,36 | 260.700 |
01 mar 2024 | 19,21 | 19,28 | 19,12 | 19,25 | 19,25 | 973.200 |
29 feb 2024 | 19,08 | 19,22 | 19,08 | 19,15 | 19,15 | 457.700 |
28 feb 2024 | 19,11 | 19,17 | 19,11 | 19,16 | 19,16 | 120.100 |
27 feb 2024 | 19,01 | 19,16 | 19,01 | 19,12 | 19,12 | 237.500 |
26 feb 2024 | 18,92 | 19,00 | 18,86 | 18,97 | 18,97 | 95.500 |
23 feb 2024 | 18,92 | 18,95 | 18,88 | 18,88 | 18,88 | 197.800 |
22 feb 2024 | 19,02 | 19,11 | 19,02 | 19,10 | 19,10 | 97.500 |
21 feb 2024 | 19,09 | 19,12 | 19,04 | 19,10 | 19,10 | 115.600 |
20 feb 2024 | 19,02 | 19,04 | 18,91 | 18,98 | 18,98 | 187.300 |
16 feb 2024 | 18,97 | 19,06 | 18,93 | 19,01 | 19,01 | 190.000 |
15 feb 2024 | 18,91 | 19,00 | 18,90 | 18,95 | 18,95 | 353.800 |
14 feb 2024 | 19,07 | 19,07 | 18,84 | 18,87 | 18,87 | 506.900 |
13 feb 2024 | 19,02 | 19,09 | 18,99 | 19,01 | 19,01 | 7.680.800 |
12 feb 2024 | 19,12 | 19,20 | 19,11 | 19,11 | 19,11 | 129.400 |
09 feb 2024 | 19,18 | 19,23 | 19,11 | 19,17 | 19,17 | 258.900 |
08 feb 2024 | 19,09 | 19,19 | 19,09 | 19,16 | 19,16 | 215.100 |
07 feb 2024 | 19,07 | 19,15 | 19,07 | 19,11 | 19,11 | 194.800 |
06 feb 2024 | 19,06 | 19,15 | 19,06 | 19,11 | 19,11 | 321.800 |
05 feb 2024 | 19,03 | 19,09 | 18,95 | 19,08 | 19,08 | 653.000 |
02 feb 2024 | 19,08 | 19,16 | 19,07 | 19,11 | 19,11 | 604.000 |
01 feb 2024 | 19,37 | 19,45 | 19,20 | 19,25 | 19,25 | 1.450.800 |
31 ene 2024 | 19,48 | 19,52 | 19,39 | 19,43 | 19,43 | 286.900 |
30 ene 2024 | 19,36 | 19,55 | 19,33 | 19,55 | 19,55 | 215.900 |
29 ene 2024 | 19,37 | 19,39 | 19,29 | 19,34 | 19,34 | 209.300 |
26 ene 2024 | 19,41 | 19,51 | 19,31 | 19,50 | 19,50 | 662.700 |
25 ene 2024 | 19,50 | 19,50 | 19,35 | 19,49 | 19,49 | 1.832.000 |
24 ene 2024 | 19,34 | 19,45 | 19,32 | 19,41 | 19,41 | 667.500 |
23 ene 2024 | 19,14 | 19,28 | 19,14 | 19,26 | 19,26 | 486.300 |
22 ene 2024 | 19,00 | 19,14 | 18,97 | 19,10 | 19,10 | 393.100 |
19 ene 2024 | 19,19 | 19,24 | 19,07 | 19,08 | 19,08 | 314.700 |
18 ene 2024 | 18,96 | 19,17 | 18,96 | 19,15 | 19,15 | 438.500 |
17 ene 2024 | 19,00 | 19,06 | 18,97 | 19,03 | 19,03 | 246.500 |
16 ene 2024 | 19,26 | 19,30 | 19,13 | 19,13 | 19,13 | 454.000 |
12 ene 2024 | 19,50 | 19,54 | 19,20 | 19,32 | 19,32 | 321.400 |
11 ene 2024 | 19,31 | 19,40 | 19,23 | 19,25 | 19,25 | 537.900 |
10 ene 2024 | 19,34 | 19,34 | 19,15 | 19,16 | 19,16 | 313.500 |
09 ene 2024 | 19,26 | 19,41 | 19,23 | 19,32 | 19,32 | 450.000 |
08 ene 2024 | 19,09 | 19,21 | 19,01 | 19,17 | 19,17 | 426.800 |
05 ene 2024 | 19,35 | 19,46 | 19,31 | 19,38 | 19,38 | 262.200 |
04 ene 2024 | 19,31 | 19,37 | 19,23 | 19,35 | 19,35 | 160.300 |
03 ene 2024 | 19,30 | 19,37 | 19,25 | 19,36 | 19,36 | 558.700 |
02 ene 2024 | 19,41 | 19,44 | 19,20 | 19,24 | 19,24 | 1.375.300 |
29 dic 2023 | 19,48 | 19,51 | 19,36 | 19,36 | 19,36 | 684.600 |
28 dic 2023 | 19,62 | 19,68 | 19,51 | 19,51 | 19,51 | 692.300 |
27 dic 2023 | 19,70 | 19,74 | 19,63 | 19,66 | 19,66 | 736.400 |
26 dic 2023 | 19,46 | 19,66 | 19,35 | 19,59 | 19,59 | 473.100 |
22 dic 2023 | 19,55 | 19,59 | 19,45 | 19,48 | 19,48 | 563.500 |
21 dic 2023 | 19,38 | 19,46 | 19,38 | 19,45 | 19,45 | 804.200 |
20 dic 2023 | 19,60 | 19,60 | 19,37 | 19,39 | 19,39 | 734.600 |
19 dic 2023 | 19,46 | 19,58 | 19,41 | 19,58 | 19,58 | 1.073.500 |
18 dic 2023 | 19,52 | 19,60 | 19,43 | 19,48 | 19,48 | 1.234.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |