Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 18,24 | 18,47 | 18,19 | 18,27 | 18,27 | 168.299 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 18,19 | 18,19 | 17,88 | 18,08 | 18,08 | 274.000 |
01 may 2024 | 18,05 | 18,16 | 17,83 | 17,91 | 17,91 | 348.100 |
30 abr 2024 | 18,55 | 18,68 | 17,97 | 17,98 | 17,98 | 575.800 |
29 abr 2024 | 18,42 | 18,62 | 18,32 | 18,48 | 18,48 | 390.400 |
26 abr 2024 | 18,21 | 18,56 | 18,18 | 18,19 | 18,19 | 285.400 |
25 abr 2024 | 18,12 | 18,35 | 18,12 | 18,24 | 18,24 | 240.300 |
24 abr 2024 | 18,26 | 18,49 | 18,11 | 18,23 | 18,23 | 373.100 |
23 abr 2024 | 18,16 | 18,46 | 18,16 | 18,24 | 18,24 | 433.700 |
22 abr 2024 | 18,07 | 18,34 | 17,79 | 18,12 | 18,12 | 288.700 |
19 abr 2024 | 18,05 | 18,30 | 17,99 | 18,04 | 18,04 | 214.800 |
18 abr 2024 | 17,98 | 18,25 | 17,81 | 18,11 | 18,11 | 247.500 |
17 abr 2024 | 17,84 | 18,03 | 17,73 | 17,88 | 17,88 | 391.500 |
17 abr 2024 | 0.756 Dividendo | |||||
16 abr 2024 | 18,61 | 18,80 | 18,26 | 18,48 | 17,72 | 752.200 |
15 abr 2024 | 18,99 | 19,00 | 18,64 | 18,80 | 18,03 | 407.300 |
12 abr 2024 | 19,48 | 19,60 | 18,93 | 18,93 | 18,16 | 259.900 |
11 abr 2024 | 19,81 | 19,89 | 19,59 | 19,74 | 18,93 | 157.900 |
10 abr 2024 | 19,97 | 20,02 | 19,68 | 19,68 | 18,87 | 295.100 |
09 abr 2024 | 20,26 | 20,43 | 20,21 | 20,29 | 19,46 | 196.800 |
08 abr 2024 | 20,18 | 20,26 | 20,08 | 20,24 | 19,41 | 242.800 |
05 abr 2024 | 20,28 | 20,36 | 20,04 | 20,11 | 19,29 | 132.300 |
04 abr 2024 | 20,62 | 20,70 | 20,31 | 20,38 | 19,55 | 415.000 |
03 abr 2024 | 20,34 | 20,60 | 20,23 | 20,41 | 19,58 | 321.700 |
02 abr 2024 | 19,80 | 20,36 | 19,79 | 20,32 | 19,49 | 288.600 |
01 abr 2024 | 19,96 | 19,99 | 19,67 | 19,73 | 18,92 | 284.800 |
28 mar 2024 | 19,82 | 20,09 | 19,77 | 19,83 | 19,02 | 209.500 |
27 mar 2024 | 19,68 | 19,78 | 19,58 | 19,76 | 18,95 | 113.200 |
26 mar 2024 | 19,72 | 19,96 | 19,60 | 19,66 | 18,86 | 353.600 |
25 mar 2024 | 19,41 | 19,69 | 19,41 | 19,55 | 18,75 | 217.300 |
22 mar 2024 | 19,48 | 19,50 | 19,10 | 19,40 | 18,61 | 285.300 |
21 mar 2024 | 19,51 | 19,68 | 19,50 | 19,53 | 18,73 | 249.800 |
20 mar 2024 | 19,24 | 19,64 | 19,13 | 19,63 | 18,83 | 312.900 |
19 mar 2024 | 19,93 | 19,97 | 19,46 | 19,49 | 18,69 | 175.400 |
18 mar 2024 | 20,33 | 20,37 | 20,00 | 20,00 | 19,18 | 208.500 |
15 mar 2024 | 20,42 | 20,45 | 20,17 | 20,20 | 19,37 | 462.200 |
14 mar 2024 | 20,34 | 20,57 | 20,24 | 20,35 | 19,52 | 272.400 |
13 mar 2024 | 20,43 | 20,72 | 20,39 | 20,55 | 19,71 | 1.024.000 |
12 mar 2024 | 19,66 | 20,23 | 19,58 | 20,14 | 19,32 | 276.700 |
11 mar 2024 | 19,30 | 19,60 | 19,24 | 19,55 | 18,75 | 127.400 |
08 mar 2024 | 19,11 | 19,65 | 19,11 | 19,33 | 18,54 | 296.400 |
07 mar 2024 | 19,17 | 19,22 | 18,76 | 18,80 | 18,03 | 577.600 |
06 mar 2024 | 19,21 | 19,31 | 19,10 | 19,22 | 18,43 | 191.500 |
05 mar 2024 | 19,11 | 19,31 | 18,93 | 19,06 | 18,28 | 283.300 |
04 mar 2024 | 19,78 | 19,78 | 19,21 | 19,25 | 18,46 | 178.100 |
01 mar 2024 | 19,75 | 19,97 | 19,59 | 19,83 | 19,02 | 329.500 |
29 feb 2024 | 19,21 | 19,65 | 19,16 | 19,63 | 18,83 | 335.200 |
28 feb 2024 | 19,32 | 19,48 | 19,22 | 19,30 | 18,51 | 177.000 |
27 feb 2024 | 19,03 | 19,43 | 18,86 | 19,25 | 18,46 | 327.200 |
26 feb 2024 | 18,75 | 19,00 | 18,73 | 18,99 | 18,21 | 159.600 |
23 feb 2024 | 19,17 | 19,17 | 18,93 | 18,99 | 18,21 | 159.100 |
22 feb 2024 | 19,65 | 19,71 | 19,07 | 19,12 | 18,34 | 259.200 |
21 feb 2024 | 20,00 | 20,00 | 19,55 | 19,75 | 18,94 | 397.700 |
20 feb 2024 | 20,16 | 20,45 | 20,07 | 20,26 | 19,43 | 352.700 |
16 feb 2024 | 19,74 | 20,28 | 19,74 | 20,18 | 19,35 | 267.800 |
15 feb 2024 | 19,22 | 19,75 | 19,10 | 19,75 | 18,94 | 381.000 |
14 feb 2024 | 18,33 | 18,88 | 18,33 | 18,87 | 18,10 | 306.600 |
13 feb 2024 | 18,07 | 18,20 | 17,95 | 18,02 | 17,28 | 327.600 |
12 feb 2024 | 18,26 | 18,48 | 18,26 | 18,28 | 17,53 | 198.000 |
09 feb 2024 | 18,17 | 18,35 | 18,06 | 18,31 | 17,56 | 208.500 |
08 feb 2024 | 18,38 | 18,44 | 18,02 | 18,05 | 17,31 | 219.100 |
07 feb 2024 | 18,65 | 18,73 | 18,29 | 18,38 | 17,63 | 287.500 |
06 feb 2024 | 18,72 | 18,84 | 18,47 | 18,54 | 17,78 | 328.400 |
05 feb 2024 | 18,67 | 18,93 | 18,54 | 18,69 | 17,93 | 229.900 |
02 feb 2024 | 18,63 | 18,82 | 18,44 | 18,82 | 18,05 | 280.200 |
01 feb 2024 | 18,36 | 19,24 | 18,36 | 19,06 | 18,28 | 471.100 |
31 ene 2024 | 18,30 | 18,61 | 18,19 | 18,28 | 17,53 | 312.500 |
30 ene 2024 | 18,53 | 18,53 | 18,23 | 18,34 | 17,59 | 489.700 |
29 ene 2024 | 18,45 | 18,62 | 18,37 | 18,52 | 17,76 | 143.100 |
26 ene 2024 | 18,69 | 18,76 | 18,50 | 18,57 | 17,81 | 231.000 |
25 ene 2024 | 18,75 | 18,79 | 18,54 | 18,73 | 17,96 | 185.900 |
24 ene 2024 | 18,82 | 18,83 | 18,49 | 18,62 | 17,86 | 342.700 |
23 ene 2024 | 18,72 | 18,76 | 18,37 | 18,45 | 17,70 | 393.000 |
22 ene 2024 | 18,73 | 18,80 | 18,42 | 18,62 | 17,86 | 209.500 |
19 ene 2024 | 18,58 | 18,69 | 18,41 | 18,69 | 17,93 | 234.700 |
18 ene 2024 | 18,55 | 18,55 | 18,28 | 18,46 | 17,70 | 283.300 |
17 ene 2024 | 18,37 | 18,49 | 18,17 | 18,34 | 17,59 | 273.700 |
16 ene 2024 | 18,67 | 18,74 | 18,51 | 18,66 | 17,90 | 242.300 |
12 ene 2024 | 18,81 | 18,92 | 18,74 | 18,79 | 18,02 | 223.400 |
11 ene 2024 | 18,79 | 18,83 | 18,56 | 18,73 | 17,96 | 195.100 |
10 ene 2024 | 18,73 | 18,81 | 18,60 | 18,66 | 17,90 | 246.400 |
09 ene 2024 | 18,89 | 19,01 | 18,67 | 18,77 | 18,00 | 329.300 |
08 ene 2024 | 19,31 | 19,45 | 19,02 | 19,19 | 18,40 | 243.300 |
05 ene 2024 | 19,30 | 19,52 | 19,24 | 19,45 | 18,65 | 158.600 |
04 ene 2024 | 19,59 | 19,69 | 19,30 | 19,30 | 18,51 | 393.100 |
03 ene 2024 | 19,55 | 19,81 | 19,49 | 19,59 | 18,79 | 251.600 |
02 ene 2024 | 19,46 | 19,53 | 19,37 | 19,43 | 18,64 | 207.900 |
29 dic 2023 | 19,44 | 19,62 | 19,35 | 19,49 | 18,69 | 187.300 |
28 dic 2023 | 19,29 | 19,39 | 19,15 | 19,33 | 18,54 | 264.400 |
27 dic 2023 | 19,24 | 19,42 | 19,20 | 19,24 | 18,45 | 174.000 |
26 dic 2023 | 19,27 | 19,33 | 19,11 | 19,13 | 18,35 | 137.300 |
22 dic 2023 | 19,21 | 19,38 | 19,14 | 19,31 | 18,52 | 152.800 |
21 dic 2023 | 19,45 | 19,61 | 19,16 | 19,30 | 18,51 | 401.300 |
20 dic 2023 | 19,62 | 19,62 | 19,10 | 19,11 | 18,33 | 389.300 |
19 dic 2023 | 19,48 | 19,75 | 19,43 | 19,61 | 18,81 | 1.974.300 |
18 dic 2023 | 20,03 | 20,03 | 19,33 | 19,59 | 18,79 | 361.200 |
15 dic 2023 | 20,29 | 20,43 | 20,05 | 20,07 | 19,25 | 732.600 |
14 dic 2023 | 20,15 | 20,46 | 20,10 | 20,30 | 19,47 | 1.272.500 |
13 dic 2023 | 19,58 | 20,03 | 19,51 | 19,86 | 19,05 | 1.055.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |