Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 22,85 | 23,00 | 22,79 | 22,84 | 22,84 | 84.400 |
07 may 2024 | 22,91 | 22,99 | 22,78 | 22,81 | 22,81 | 87.000 |
06 may 2024 | 22,73 | 22,93 | 22,67 | 22,76 | 22,76 | 113.900 |
03 may 2024 | 22,53 | 22,65 | 22,38 | 22,48 | 22,48 | 66.100 |
02 may 2024 | 22,30 | 22,40 | 22,10 | 22,36 | 22,36 | 55.000 |
01 may 2024 | 22,00 | 22,33 | 21,91 | 22,15 | 22,15 | 46.800 |
30 abr 2024 | 22,03 | 22,32 | 21,98 | 22,01 | 22,01 | 74.800 |
29 abr 2024 | 22,01 | 22,17 | 22,01 | 22,10 | 22,10 | 39.500 |
26 abr 2024 | 21,90 | 22,07 | 21,85 | 22,05 | 22,05 | 61.500 |
25 abr 2024 | 21,75 | 21,87 | 21,58 | 21,84 | 21,84 | 44.400 |
24 abr 2024 | 21,92 | 21,94 | 21,68 | 21,90 | 21,90 | 46.500 |
23 abr 2024 | 21,65 | 21,88 | 21,59 | 21,84 | 21,84 | 52.800 |
22 abr 2024 | 21,20 | 21,55 | 21,19 | 21,53 | 21,53 | 53.700 |
19 abr 2024 | 21,14 | 21,30 | 20,99 | 21,20 | 21,20 | 119.000 |
18 abr 2024 | 20,87 | 21,07 | 20,80 | 20,95 | 20,95 | 110.300 |
17 abr 2024 | 21,06 | 21,06 | 20,83 | 20,87 | 20,87 | 75.300 |
16 abr 2024 | 20,81 | 20,84 | 20,69 | 20,73 | 20,73 | 65.700 |
15 abr 2024 | 21,39 | 21,49 | 20,81 | 20,82 | 20,82 | 99.300 |
12 abr 2024 | 21,75 | 21,75 | 21,26 | 21,32 | 21,32 | 118.000 |
11 abr 2024 | 21,61 | 21,89 | 21,45 | 21,89 | 21,89 | 162.800 |
11 abr 2024 | 0.195 Dividendo | |||||
10 abr 2024 | 21,60 | 21,63 | 21,35 | 21,60 | 21,41 | 154.200 |
09 abr 2024 | 21,71 | 21,73 | 21,57 | 21,66 | 21,46 | 87.600 |
08 abr 2024 | 21,41 | 21,59 | 21,28 | 21,50 | 21,31 | 103.000 |
05 abr 2024 | 21,01 | 21,41 | 21,01 | 21,39 | 21,20 | 81.700 |
04 abr 2024 | 21,31 | 21,45 | 21,16 | 21,17 | 20,98 | 127.500 |
03 abr 2024 | 21,11 | 21,46 | 21,05 | 21,39 | 21,20 | 134.000 |
02 abr 2024 | 21,33 | 21,48 | 21,03 | 21,33 | 21,14 | 170.500 |
01 abr 2024 | 21,60 | 21,78 | 21,51 | 21,53 | 21,34 | 203.500 |
28 mar 2024 | 21,83 | 21,90 | 21,63 | 21,80 | 21,60 | 197.500 |
27 mar 2024 | 21,90 | 21,99 | 21,67 | 21,97 | 21,77 | 122.200 |
26 mar 2024 | 22,34 | 22,37 | 21,90 | 22,05 | 21,85 | 130.700 |
25 mar 2024 | 22,36 | 22,48 | 22,30 | 22,37 | 22,17 | 64.900 |
22 mar 2024 | 22,44 | 22,49 | 22,31 | 22,47 | 22,27 | 78.500 |
21 mar 2024 | 22,41 | 22,49 | 22,22 | 22,44 | 22,24 | 115.500 |
20 mar 2024 | 22,07 | 22,30 | 22,03 | 22,30 | 22,10 | 95.200 |
19 mar 2024 | 21,98 | 22,06 | 21,82 | 22,01 | 21,81 | 102.400 |
18 mar 2024 | 22,26 | 22,26 | 21,95 | 21,98 | 21,78 | 112.200 |
15 mar 2024 | 21,90 | 22,34 | 21,89 | 22,23 | 22,03 | 108.200 |
14 mar 2024 | 22,29 | 22,36 | 21,87 | 21,90 | 21,70 | 117.800 |
13 mar 2024 | 22,61 | 22,61 | 22,23 | 22,36 | 22,16 | 94.600 |
13 mar 2024 | 0.195 Dividendo | |||||
12 mar 2024 | 22,90 | 23,03 | 22,41 | 22,42 | 22,02 | 260.800 |
11 mar 2024 | 22,55 | 22,82 | 22,45 | 22,76 | 22,36 | 259.600 |
08 mar 2024 | 22,14 | 22,42 | 22,00 | 22,39 | 21,99 | 161.900 |
07 mar 2024 | 21,96 | 22,42 | 21,72 | 21,95 | 21,56 | 141.900 |
06 mar 2024 | 21,54 | 21,90 | 21,54 | 21,84 | 21,45 | 124.000 |
05 mar 2024 | 21,49 | 21,73 | 21,47 | 21,49 | 21,11 | 167.400 |
04 mar 2024 | 21,32 | 21,49 | 21,32 | 21,44 | 21,06 | 102.000 |
01 mar 2024 | 21,24 | 21,40 | 21,20 | 21,32 | 20,94 | 70.400 |
29 feb 2024 | 21,21 | 21,38 | 21,18 | 21,23 | 20,86 | 61.000 |
28 feb 2024 | 21,19 | 21,23 | 21,11 | 21,14 | 20,77 | 99.500 |
27 feb 2024 | 21,19 | 21,30 | 21,10 | 21,19 | 20,82 | 64.300 |
26 feb 2024 | 21,05 | 21,13 | 21,01 | 21,04 | 20,67 | 62.600 |
23 feb 2024 | 21,05 | 21,10 | 20,96 | 21,00 | 20,63 | 41.800 |
22 feb 2024 | 21,02 | 21,02 | 20,90 | 20,94 | 20,57 | 72.300 |
21 feb 2024 | 20,95 | 21,00 | 20,76 | 20,90 | 20,53 | 142.100 |
20 feb 2024 | 21,26 | 21,34 | 21,03 | 21,09 | 20,72 | 71.200 |
16 feb 2024 | 21,20 | 21,30 | 21,04 | 21,12 | 20,75 | 129.500 |
15 feb 2024 | 21,41 | 21,48 | 21,31 | 21,35 | 20,97 | 62.900 |
14 feb 2024 | 21,19 | 21,42 | 21,05 | 21,42 | 21,04 | 71.700 |
13 feb 2024 | 21,25 | 21,25 | 21,01 | 21,09 | 20,72 | 87.500 |
12 feb 2024 | 21,50 | 21,50 | 21,33 | 21,35 | 20,97 | 58.200 |
09 feb 2024 | 21,41 | 21,50 | 21,28 | 21,37 | 20,99 | 63.300 |
09 feb 2024 | 0.195 Dividendo | |||||
08 feb 2024 | 21,32 | 21,39 | 21,20 | 21,31 | 20,74 | 117.700 |
07 feb 2024 | 20,91 | 21,11 | 20,88 | 21,07 | 20,51 | 45.600 |
06 feb 2024 | 20,76 | 20,94 | 20,75 | 20,92 | 20,36 | 52.500 |
05 feb 2024 | 20,78 | 20,78 | 20,56 | 20,68 | 20,13 | 73.500 |
02 feb 2024 | 20,75 | 20,80 | 20,67 | 20,73 | 20,18 | 66.800 |
01 feb 2024 | 20,59 | 20,83 | 20,58 | 20,79 | 20,24 | 68.300 |
31 ene 2024 | 20,52 | 20,88 | 20,52 | 20,58 | 20,03 | 90.600 |
30 ene 2024 | 20,59 | 20,60 | 20,48 | 20,58 | 20,03 | 46.300 |
29 ene 2024 | 20,30 | 20,49 | 20,30 | 20,46 | 19,92 | 95.500 |
26 ene 2024 | 20,31 | 20,45 | 20,31 | 20,34 | 19,80 | 57.300 |
25 ene 2024 | 20,38 | 20,44 | 20,28 | 20,33 | 19,79 | 73.100 |
24 ene 2024 | 20,63 | 20,63 | 20,37 | 20,37 | 19,83 | 95.300 |
23 ene 2024 | 20,48 | 20,48 | 20,24 | 20,34 | 19,80 | 70.600 |
22 ene 2024 | 19,99 | 20,37 | 19,97 | 20,33 | 19,79 | 118.400 |
19 ene 2024 | 19,76 | 19,90 | 19,58 | 19,87 | 19,34 | 103.600 |
18 ene 2024 | 19,81 | 19,87 | 19,61 | 19,68 | 19,16 | 113.100 |
17 ene 2024 | 19,96 | 19,96 | 19,64 | 19,64 | 19,12 | 159.700 |
16 ene 2024 | 19,85 | 19,98 | 19,71 | 19,91 | 19,38 | 223.700 |
12 ene 2024 | 19,49 | 19,74 | 19,49 | 19,70 | 19,18 | 117.600 |
11 ene 2024 | 19,65 | 19,73 | 19,42 | 19,68 | 19,16 | 66.700 |
10 ene 2024 | 19,38 | 19,62 | 19,37 | 19,61 | 19,09 | 86.100 |
09 ene 2024 | 19,34 | 19,47 | 19,34 | 19,37 | 18,85 | 45.300 |
08 ene 2024 | 19,32 | 19,48 | 19,16 | 19,47 | 18,95 | 98.500 |
05 ene 2024 | 19,18 | 19,30 | 19,13 | 19,29 | 18,78 | 48.800 |
04 ene 2024 | 19,25 | 19,32 | 19,14 | 19,15 | 18,64 | 68.900 |
03 ene 2024 | 19,36 | 19,54 | 19,25 | 19,26 | 18,75 | 72.700 |
02 ene 2024 | 19,78 | 19,81 | 19,47 | 19,56 | 19,04 | 60.300 |
29 dic 2023 | 20,30 | 20,35 | 19,68 | 19,78 | 19,25 | 133.000 |
28 dic 2023 | 20,87 | 20,87 | 20,21 | 20,25 | 19,71 | 51.000 |
28 dic 2023 | 0.195 Dividendo | |||||
27 dic 2023 | 20,37 | 20,54 | 20,31 | 20,45 | 19,72 | 74.100 |
26 dic 2023 | 20,15 | 20,38 | 20,15 | 20,37 | 19,64 | 75.000 |
22 dic 2023 | 19,91 | 20,25 | 19,81 | 20,19 | 19,46 | 87.000 |
21 dic 2023 | 19,90 | 20,12 | 19,78 | 19,82 | 19,11 | 76.600 |
20 dic 2023 | 20,13 | 20,24 | 19,81 | 19,81 | 19,10 | 68.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |