Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 20,45 | 20,57 | 20,41 | 20,54 | 20,54 | 158.100 |
25 abr 2024 | 20,52 | 20,52 | 20,40 | 20,45 | 20,45 | 72.500 |
24 abr 2024 | 20,64 | 20,65 | 20,59 | 20,61 | 20,61 | 98.800 |
23 abr 2024 | 20,40 | 20,71 | 20,39 | 20,67 | 20,67 | 216.500 |
22 abr 2024 | 20,41 | 20,47 | 20,38 | 20,42 | 20,42 | 147.000 |
19 abr 2024 | 20,40 | 20,48 | 20,39 | 20,41 | 20,41 | 139.200 |
18 abr 2024 | 20,48 | 20,53 | 20,39 | 20,41 | 20,41 | 179.900 |
17 abr 2024 | 20,42 | 20,49 | 20,41 | 20,48 | 20,48 | 108.100 |
16 abr 2024 | 20,31 | 20,41 | 20,26 | 20,39 | 20,39 | 98.600 |
15 abr 2024 | 20,47 | 20,47 | 20,31 | 20,34 | 20,34 | 147.400 |
12 abr 2024 | 20,51 | 20,60 | 20,50 | 20,52 | 20,52 | 111.200 |
12 abr 2024 | 0.046 Dividendo | |||||
11 abr 2024 | 20,56 | 20,64 | 20,54 | 20,56 | 20,51 | 168.700 |
10 abr 2024 | 20,73 | 20,73 | 20,53 | 20,56 | 20,51 | 175.900 |
09 abr 2024 | 20,76 | 20,84 | 20,76 | 20,81 | 20,76 | 172.300 |
08 abr 2024 | 20,75 | 20,80 | 20,75 | 20,79 | 20,74 | 183.900 |
05 abr 2024 | 20,73 | 20,80 | 20,70 | 20,74 | 20,69 | 153.300 |
04 abr 2024 | 20,90 | 20,95 | 20,72 | 20,76 | 20,71 | 156.900 |
03 abr 2024 | 20,74 | 20,92 | 20,74 | 20,82 | 20,77 | 159.300 |
02 abr 2024 | 20,78 | 20,85 | 20,74 | 20,78 | 20,73 | 141.200 |
01 abr 2024 | 20,96 | 21,04 | 20,83 | 20,86 | 20,81 | 140.300 |
28 mar 2024 | 20,95 | 21,06 | 20,94 | 21,06 | 21,01 | 175.600 |
27 mar 2024 | 20,96 | 21,03 | 20,94 | 20,97 | 20,92 | 142.400 |
26 mar 2024 | 20,97 | 21,01 | 20,95 | 20,96 | 20,91 | 67.500 |
25 mar 2024 | 21,00 | 21,01 | 20,91 | 20,94 | 20,89 | 89.000 |
22 mar 2024 | 21,04 | 21,12 | 21,00 | 21,00 | 20,95 | 106.400 |
21 mar 2024 | 21,05 | 21,10 | 21,01 | 21,01 | 20,96 | 94.700 |
20 mar 2024 | 21,00 | 21,06 | 20,98 | 21,04 | 20,99 | 110.800 |
19 mar 2024 | 21,02 | 21,06 | 21,01 | 21,03 | 20,98 | 64.500 |
18 mar 2024 | 20,91 | 21,03 | 20,91 | 21,02 | 20,97 | 78.400 |
15 mar 2024 | 20,93 | 20,94 | 20,84 | 20,91 | 20,86 | 73.600 |
14 mar 2024 | 21,02 | 21,03 | 20,86 | 20,87 | 20,82 | 64.200 |
14 mar 2024 | 0.046 Dividendo | |||||
13 mar 2024 | 21,07 | 21,13 | 21,02 | 21,10 | 21,01 | 168.500 |
12 mar 2024 | 21,13 | 21,13 | 20,98 | 21,02 | 20,93 | 140.400 |
11 mar 2024 | 20,97 | 21,16 | 20,96 | 21,13 | 21,04 | 343.400 |
08 mar 2024 | 21,07 | 21,07 | 20,93 | 20,99 | 20,90 | 169.900 |
07 mar 2024 | 21,08 | 21,09 | 20,98 | 20,99 | 20,90 | 108.500 |
06 mar 2024 | 21,00 | 21,06 | 20,99 | 21,01 | 20,92 | 131.800 |
05 mar 2024 | 20,94 | 21,05 | 20,94 | 20,98 | 20,89 | 113.800 |
04 mar 2024 | 21,02 | 21,02 | 20,88 | 20,89 | 20,80 | 138.500 |
01 mar 2024 | 20,99 | 21,08 | 20,98 | 21,04 | 20,95 | 119.000 |
29 feb 2024 | 20,93 | 21,03 | 20,89 | 21,00 | 20,91 | 240.600 |
28 feb 2024 | 20,89 | 20,97 | 20,89 | 20,93 | 20,84 | 104.400 |
27 feb 2024 | 21,00 | 21,04 | 20,88 | 20,89 | 20,80 | 124.700 |
26 feb 2024 | 21,10 | 21,12 | 21,01 | 21,02 | 20,93 | 102.000 |
23 feb 2024 | 21,07 | 21,16 | 21,07 | 21,08 | 20,99 | 147.400 |
22 feb 2024 | 21,11 | 21,16 | 21,08 | 21,09 | 21,00 | 156.300 |
21 feb 2024 | 21,07 | 21,20 | 21,03 | 21,03 | 20,94 | 108.200 |
20 feb 2024 | 21,04 | 21,13 | 21,04 | 21,08 | 20,99 | 100.300 |
16 feb 2024 | 21,12 | 21,14 | 21,07 | 21,11 | 21,02 | 118.600 |
15 feb 2024 | 21,18 | 21,20 | 21,11 | 21,14 | 21,05 | 61.400 |
14 feb 2024 | 21,04 | 21,16 | 21,02 | 21,07 | 20,98 | 94.900 |
14 feb 2024 | 0.046 Dividendo | |||||
13 feb 2024 | 21,11 | 21,16 | 21,06 | 21,08 | 20,94 | 122.000 |
12 feb 2024 | 21,32 | 21,33 | 21,26 | 21,27 | 21,13 | 103.400 |
09 feb 2024 | 21,23 | 21,33 | 21,22 | 21,22 | 21,08 | 121.300 |
08 feb 2024 | 21,20 | 21,32 | 21,20 | 21,25 | 21,11 | 126.500 |
07 feb 2024 | 21,45 | 21,47 | 21,28 | 21,28 | 21,14 | 153.200 |
06 feb 2024 | 21,27 | 21,46 | 21,27 | 21,41 | 21,27 | 138.900 |
05 feb 2024 | 21,27 | 21,37 | 21,22 | 21,27 | 21,13 | 227.900 |
02 feb 2024 | 21,45 | 21,47 | 21,30 | 21,33 | 21,19 | 138.900 |
01 feb 2024 | 21,48 | 21,64 | 21,48 | 21,56 | 21,42 | 168.200 |
31 ene 2024 | 21,35 | 21,46 | 21,33 | 21,36 | 21,22 | 135.400 |
30 ene 2024 | 21,23 | 21,32 | 21,21 | 21,27 | 21,13 | 158.400 |
29 ene 2024 | 21,07 | 21,28 | 21,06 | 21,23 | 21,09 | 90.300 |
26 ene 2024 | 21,08 | 21,12 | 21,05 | 21,06 | 20,92 | 129.400 |
25 ene 2024 | 21,05 | 21,15 | 21,02 | 21,09 | 20,95 | 129.000 |
24 ene 2024 | 20,91 | 21,04 | 20,91 | 20,98 | 20,84 | 117.300 |
23 ene 2024 | 20,89 | 21,04 | 20,85 | 20,88 | 20,74 | 170.800 |
22 ene 2024 | 20,90 | 21,03 | 20,85 | 20,98 | 20,84 | 223.500 |
19 ene 2024 | 20,66 | 20,88 | 20,55 | 20,79 | 20,65 | 269.000 |
18 ene 2024 | 20,72 | 20,83 | 20,68 | 20,69 | 20,55 | 195.400 |
17 ene 2024 | 20,85 | 20,85 | 20,79 | 20,79 | 20,65 | 122.700 |
16 ene 2024 | 21,01 | 21,08 | 20,87 | 20,88 | 20,74 | 150.300 |
12 ene 2024 | 21,11 | 21,14 | 21,05 | 21,09 | 20,95 | 108.400 |
11 ene 2024 | 21,06 | 21,14 | 21,03 | 21,07 | 20,93 | 111.900 |
11 ene 2024 | 0.046 Dividendo | |||||
10 ene 2024 | 21,20 | 21,27 | 21,13 | 21,14 | 20,96 | 173.600 |
09 ene 2024 | 21,18 | 21,36 | 21,18 | 21,21 | 21,02 | 168.300 |
08 ene 2024 | 21,02 | 21,31 | 21,02 | 21,26 | 21,07 | 264.400 |
05 ene 2024 | 20,98 | 21,12 | 20,95 | 21,07 | 20,89 | 192.700 |
04 ene 2024 | 20,93 | 21,07 | 20,88 | 21,00 | 20,82 | 168.500 |
03 ene 2024 | 20,82 | 21,01 | 20,80 | 20,96 | 20,78 | 183.000 |
02 ene 2024 | 20,80 | 20,85 | 20,76 | 20,81 | 20,63 | 108.600 |
29 dic 2023 | 20,69 | 20,92 | 20,69 | 20,80 | 20,62 | 392.600 |
28 dic 2023 | 20,76 | 20,94 | 20,73 | 20,74 | 20,56 | 429.800 |
27 dic 2023 | 20,76 | 20,93 | 20,75 | 20,82 | 20,64 | 249.500 |
26 dic 2023 | 20,70 | 20,88 | 20,70 | 20,75 | 20,57 | 264.100 |
22 dic 2023 | 20,70 | 20,83 | 20,70 | 20,77 | 20,59 | 232.800 |
21 dic 2023 | 20,65 | 20,84 | 20,65 | 20,69 | 20,51 | 441.700 |
20 dic 2023 | 20,71 | 20,80 | 20,64 | 20,65 | 20,47 | 423.500 |
19 dic 2023 | 20,61 | 20,80 | 20,60 | 20,71 | 20,53 | 433.900 |
18 dic 2023 | 20,61 | 20,75 | 20,56 | 20,65 | 20,47 | 389.400 |
15 dic 2023 | 20,64 | 20,75 | 20,54 | 20,70 | 20,52 | 324.700 |
14 dic 2023 | 20,50 | 20,72 | 20,50 | 20,67 | 20,49 | 327.000 |
14 dic 2023 | 0.046 Dividendo | |||||
13 dic 2023 | 20,43 | 20,62 | 20,38 | 20,50 | 20,28 | 496.800 |
12 dic 2023 | 20,38 | 20,50 | 20,38 | 20,43 | 20,21 | 346.000 |
11 dic 2023 | 20,44 | 20,55 | 20,40 | 20,41 | 20,19 | 228.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |