Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 19,49 | 19,50 | 19,27 | 19,50 | 19,50 | 41.000 |
21 may 2024 | 19,31 | 19,60 | 19,25 | 19,55 | 19,55 | 50.800 |
20 may 2024 | 19,35 | 19,58 | 19,26 | 19,26 | 19,26 | 139.800 |
17 may 2024 | 19,36 | 19,45 | 19,28 | 19,38 | 19,38 | 44.400 |
16 may 2024 | 19,33 | 19,47 | 19,25 | 19,36 | 19,36 | 60.300 |
15 may 2024 | 19,32 | 19,32 | 19,11 | 19,30 | 19,30 | 146.400 |
14 may 2024 | 19,40 | 19,46 | 19,05 | 19,21 | 19,21 | 85.200 |
13 may 2024 | 19,58 | 19,63 | 19,36 | 19,36 | 19,36 | 24.000 |
10 may 2024 | 19,40 | 19,64 | 19,35 | 19,40 | 19,40 | 24.500 |
09 may 2024 | 19,53 | 19,70 | 19,30 | 19,40 | 19,40 | 43.300 |
08 may 2024 | 19,51 | 19,64 | 19,37 | 19,64 | 19,64 | 31.200 |
07 may 2024 | 19,57 | 19,80 | 19,41 | 19,50 | 19,50 | 33.300 |
06 may 2024 | 19,53 | 19,70 | 19,43 | 19,57 | 19,57 | 67.100 |
03 may 2024 | 19,46 | 19,71 | 19,34 | 19,52 | 19,52 | 47.400 |
02 may 2024 | 19,30 | 19,59 | 19,30 | 19,43 | 19,43 | 61.900 |
30 abr 2024 | 19,79 | 19,80 | 19,18 | 19,22 | 19,22 | 199.600 |
30 abr 2024 | 0.740551 Dividendo | |||||
29 abr 2024 | 20,40 | 20,90 | 20,33 | 20,90 | 20,16 | 216.100 |
26 abr 2024 | 20,18 | 20,42 | 20,14 | 20,40 | 19,68 | 116.500 |
25 abr 2024 | 20,17 | 20,20 | 19,99 | 20,04 | 19,33 | 71.200 |
24 abr 2024 | 20,25 | 20,40 | 20,16 | 20,17 | 19,46 | 82.300 |
23 abr 2024 | 20,22 | 20,32 | 20,01 | 20,24 | 19,52 | 60.400 |
22 abr 2024 | 20,22 | 20,76 | 20,01 | 20,23 | 19,51 | 103.000 |
19 abr 2024 | 19,97 | 20,38 | 19,84 | 20,27 | 19,55 | 54.500 |
18 abr 2024 | 19,99 | 20,02 | 19,77 | 19,97 | 19,26 | 53.100 |
17 abr 2024 | 20,04 | 20,24 | 19,87 | 19,87 | 19,17 | 59.500 |
16 abr 2024 | 20,18 | 20,19 | 19,75 | 19,78 | 19,08 | 86.900 |
15 abr 2024 | 20,02 | 20,47 | 19,95 | 20,20 | 19,48 | 71.500 |
12 abr 2024 | 20,43 | 20,50 | 19,92 | 19,95 | 19,24 | 81.700 |
11 abr 2024 | 20,25 | 20,30 | 20,10 | 20,26 | 19,54 | 90.100 |
10 abr 2024 | 20,63 | 20,76 | 20,13 | 20,30 | 19,58 | 90.400 |
09 abr 2024 | 20,70 | 20,77 | 20,43 | 20,63 | 19,90 | 131.500 |
08 abr 2024 | 19,88 | 20,60 | 19,88 | 20,52 | 19,79 | 159.400 |
05 abr 2024 | 20,00 | 20,10 | 19,70 | 19,83 | 19,13 | 148.200 |
04 abr 2024 | 20,19 | 20,29 | 19,97 | 19,98 | 19,27 | 129.400 |
03 abr 2024 | 20,18 | 20,19 | 19,74 | 20,19 | 19,47 | 267.500 |
02 abr 2024 | 20,15 | 20,38 | 20,06 | 20,13 | 19,42 | 52.000 |
01 abr 2024 | 20,08 | 20,37 | 19,74 | 20,00 | 19,29 | 209.900 |
28 mar 2024 | 19,95 | 19,96 | 19,77 | 19,96 | 19,25 | 84.700 |
27 mar 2024 | 19,40 | 19,85 | 19,40 | 19,85 | 19,15 | 84.000 |
26 mar 2024 | 19,50 | 19,50 | 19,18 | 19,40 | 18,71 | 75.600 |
25 mar 2024 | 19,68 | 19,68 | 19,40 | 19,50 | 18,81 | 75.300 |
22 mar 2024 | 19,81 | 19,81 | 19,48 | 19,50 | 18,81 | 81.800 |
21 mar 2024 | 19,68 | 19,94 | 19,68 | 19,80 | 19,10 | 46.200 |
20 mar 2024 | 19,52 | 19,77 | 19,46 | 19,65 | 18,95 | 59.800 |
19 mar 2024 | 19,40 | 19,59 | 19,36 | 19,50 | 18,81 | 78.200 |
18 mar 2024 | 18,73 | 19,20 | 18,73 | 19,17 | 18,49 | 149.500 |
15 mar 2024 | 19,41 | 19,42 | 18,56 | 18,56 | 17,90 | 481.000 |
14 mar 2024 | 19,68 | 19,68 | 19,33 | 19,33 | 18,65 | 110.900 |
13 mar 2024 | 19,50 | 20,01 | 19,38 | 19,62 | 18,92 | 285.400 |
12 mar 2024 | 19,50 | 19,87 | 19,50 | 19,50 | 18,81 | 105.900 |
11 mar 2024 | 19,89 | 19,89 | 19,44 | 19,49 | 18,80 | 174.100 |
08 mar 2024 | 19,89 | 20,10 | 19,82 | 19,95 | 19,24 | 51.000 |
07 mar 2024 | 19,75 | 19,99 | 19,75 | 19,90 | 19,19 | 73.400 |
06 mar 2024 | 19,95 | 20,00 | 19,71 | 19,71 | 19,01 | 76.900 |
05 mar 2024 | 20,00 | 20,09 | 19,81 | 19,97 | 19,26 | 110.100 |
04 mar 2024 | 20,01 | 20,20 | 19,88 | 20,00 | 19,29 | 82.100 |
01 mar 2024 | 20,28 | 20,28 | 19,86 | 20,01 | 19,30 | 217.900 |
29 feb 2024 | 20,26 | 20,39 | 20,11 | 20,11 | 19,40 | 121.400 |
28 feb 2024 | 20,60 | 20,60 | 20,24 | 20,25 | 19,53 | 95.600 |
27 feb 2024 | 20,84 | 20,84 | 20,43 | 20,52 | 19,79 | 36.800 |
26 feb 2024 | 20,56 | 20,56 | 20,27 | 20,28 | 19,56 | 111.300 |
23 feb 2024 | 20,62 | 20,89 | 20,55 | 20,55 | 19,82 | 69.500 |
22 feb 2024 | 20,26 | 20,58 | 20,26 | 20,37 | 19,65 | 22.400 |
21 feb 2024 | 20,48 | 20,50 | 20,25 | 20,26 | 19,54 | 52.000 |
20 feb 2024 | 20,49 | 20,49 | 20,21 | 20,49 | 19,76 | 90.900 |
19 feb 2024 | 20,97 | 20,97 | 20,56 | 20,69 | 19,96 | 57.700 |
16 feb 2024 | 20,65 | 20,99 | 20,50 | 20,87 | 20,13 | 30.200 |
15 feb 2024 | 20,42 | 20,55 | 20,24 | 20,30 | 19,58 | 55.300 |
14 feb 2024 | 20,48 | 20,48 | 20,27 | 20,30 | 19,58 | 36.900 |
09 feb 2024 | 20,57 | 20,65 | 20,34 | 20,49 | 19,76 | 42.700 |
08 feb 2024 | 20,66 | 20,81 | 20,50 | 20,59 | 19,86 | 42.300 |
07 feb 2024 | 20,62 | 20,89 | 20,58 | 20,80 | 20,06 | 65.500 |
06 feb 2024 | 20,23 | 20,57 | 20,15 | 20,56 | 19,83 | 75.000 |
05 feb 2024 | 20,28 | 20,28 | 20,02 | 20,22 | 19,50 | 192.200 |
02 feb 2024 | 20,66 | 20,66 | 20,24 | 20,28 | 19,56 | 128.500 |
01 feb 2024 | 21,04 | 21,04 | 20,47 | 20,48 | 19,75 | 152.700 |
31 ene 2024 | 20,99 | 21,10 | 20,81 | 20,91 | 20,17 | 68.000 |
30 ene 2024 | 21,13 | 21,23 | 20,86 | 20,90 | 20,16 | 71.900 |
29 ene 2024 | 21,60 | 21,60 | 20,92 | 21,09 | 20,34 | 63.500 |
26 ene 2024 | 21,00 | 21,75 | 20,80 | 21,75 | 20,98 | 30.400 |
25 ene 2024 | 21,53 | 21,53 | 20,85 | 21,00 | 20,26 | 83.100 |
24 ene 2024 | 21,41 | 21,54 | 21,28 | 21,40 | 20,64 | 44.300 |
23 ene 2024 | 20,76 | 21,18 | 20,76 | 21,13 | 20,38 | 48.200 |
22 ene 2024 | 21,00 | 21,00 | 20,62 | 20,66 | 19,93 | 92.700 |
19 ene 2024 | 21,27 | 21,28 | 21,01 | 21,06 | 20,31 | 103.100 |
18 ene 2024 | 21,58 | 21,59 | 21,24 | 21,25 | 20,50 | 57.600 |
17 ene 2024 | 21,57 | 21,60 | 21,21 | 21,47 | 20,71 | 86.900 |
16 ene 2024 | 21,77 | 21,78 | 21,48 | 21,61 | 20,84 | 76.700 |
15 ene 2024 | 21,82 | 21,82 | 21,61 | 21,75 | 20,98 | 55.900 |
12 ene 2024 | 21,90 | 22,07 | 21,81 | 21,81 | 21,04 | 37.200 |
11 ene 2024 | 22,23 | 22,23 | 21,85 | 21,91 | 21,13 | 29.400 |
10 ene 2024 | 22,25 | 22,25 | 21,81 | 22,05 | 21,27 | 48.900 |
09 ene 2024 | 22,62 | 22,63 | 22,19 | 22,31 | 21,52 | 67.500 |
08 ene 2024 | 22,92 | 22,92 | 22,58 | 22,61 | 21,81 | 69.500 |
05 ene 2024 | 23,17 | 23,17 | 22,68 | 22,93 | 22,12 | 44.200 |
04 ene 2024 | 23,39 | 23,39 | 23,00 | 23,17 | 22,35 | 24.400 |
03 ene 2024 | 23,11 | 23,39 | 23,05 | 23,39 | 22,56 | 43.500 |
02 ene 2024 | 23,36 | 23,39 | 23,06 | 23,28 | 22,46 | 42.000 |
28 dic 2023 | 23,31 | 23,35 | 23,20 | 23,35 | 22,52 | 26.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |