Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | 654 |
20 may 2024 | 20,47 | 20,50 | 19,82 | 19,94 | 19,94 | 24.900 |
17 may 2024 | 20,60 | 20,67 | 20,50 | 20,53 | 20,53 | 33.100 |
16 may 2024 | 20,08 | 20,53 | 20,06 | 20,45 | 20,45 | 38.700 |
15 may 2024 | 19,91 | 20,25 | 19,91 | 20,25 | 20,25 | 28.800 |
14 may 2024 | 20,15 | 20,15 | 19,93 | 20,06 | 20,06 | 24.600 |
13 may 2024 | 20,12 | 20,24 | 19,87 | 19,91 | 19,91 | 34.400 |
10 may 2024 | 20,00 | 20,22 | 19,92 | 20,08 | 20,08 | 26.300 |
09 may 2024 | 19,97 | 20,05 | 19,82 | 20,04 | 20,04 | 43.600 |
08 may 2024 | 19,52 | 19,97 | 19,52 | 19,85 | 19,85 | 28.100 |
07 may 2024 | 19,83 | 20,00 | 19,69 | 19,69 | 19,69 | 35.100 |
06 may 2024 | 19,58 | 19,83 | 19,58 | 19,80 | 19,80 | 30.400 |
03 may 2024 | 19,53 | 19,74 | 19,47 | 19,56 | 19,56 | 30.700 |
02 may 2024 | 19,19 | 19,52 | 19,13 | 19,40 | 19,40 | 41.300 |
01 may 2024 | 19,02 | 19,25 | 19,00 | 19,02 | 19,02 | 53.300 |
30 abr 2024 | 18,84 | 19,02 | 18,81 | 19,00 | 19,00 | 44.000 |
29 abr 2024 | 19,03 | 19,06 | 18,85 | 18,94 | 18,94 | 27.700 |
26 abr 2024 | 19,29 | 19,32 | 19,01 | 19,07 | 19,07 | 33.300 |
25 abr 2024 | 19,10 | 19,28 | 18,98 | 19,22 | 19,22 | 41.900 |
24 abr 2024 | 19,02 | 19,36 | 18,87 | 19,34 | 19,34 | 37.600 |
23 abr 2024 | 19,20 | 19,39 | 19,09 | 19,25 | 19,25 | 35.500 |
22 abr 2024 | 18,64 | 19,21 | 18,64 | 19,19 | 19,19 | 80.600 |
19 abr 2024 | 18,03 | 18,77 | 18,03 | 18,74 | 18,74 | 64.600 |
18 abr 2024 | 18,05 | 18,44 | 18,05 | 18,31 | 18,31 | 75.100 |
17 abr 2024 | 18,42 | 18,48 | 18,05 | 18,05 | 18,05 | 49.200 |
16 abr 2024 | 19,01 | 19,01 | 17,74 | 18,46 | 18,46 | 30.900 |
15 abr 2024 | 19,49 | 19,49 | 18,95 | 19,01 | 19,01 | 137.600 |
12 abr 2024 | 19,05 | 19,37 | 19,05 | 19,34 | 19,34 | 28.800 |
11 abr 2024 | 19,02 | 19,27 | 18,97 | 19,15 | 19,15 | 37.400 |
10 abr 2024 | 19,47 | 19,49 | 18,90 | 19,11 | 19,11 | 67.500 |
09 abr 2024 | 19,90 | 19,91 | 19,68 | 19,77 | 19,77 | 16.600 |
08 abr 2024 | 19,66 | 19,87 | 19,66 | 19,75 | 19,75 | 16.100 |
05 abr 2024 | 19,80 | 19,80 | 19,52 | 19,59 | 19,59 | 26.900 |
04 abr 2024 | 19,98 | 20,04 | 19,62 | 19,73 | 19,73 | 39.100 |
03 abr 2024 | 19,43 | 19,70 | 19,43 | 19,70 | 19,70 | 32.600 |
02 abr 2024 | 19,81 | 19,81 | 19,41 | 19,55 | 19,55 | 35.400 |
01 abr 2024 | 20,30 | 20,30 | 19,88 | 20,09 | 20,09 | 39.700 |
28 mar 2024 | 20,26 | 20,44 | 20,22 | 20,39 | 20,39 | 68.000 |
27 mar 2024 | 19,99 | 20,21 | 19,95 | 20,13 | 20,13 | 45.700 |
26 mar 2024 | 20,11 | 20,11 | 19,72 | 19,82 | 19,82 | 20.000 |
25 mar 2024 | 20,04 | 20,21 | 19,86 | 19,95 | 19,95 | 24.600 |
22 mar 2024 | 20,54 | 20,54 | 19,83 | 19,92 | 19,92 | 19.000 |
21 mar 2024 | 19,86 | 20,57 | 19,86 | 20,41 | 20,41 | 64.400 |
20 mar 2024 | 19,65 | 20,61 | 19,46 | 20,43 | 20,43 | 51.700 |
19 mar 2024 | 19,56 | 19,81 | 19,56 | 19,72 | 19,72 | 39.900 |
18 mar 2024 | 19,95 | 19,98 | 19,50 | 19,54 | 19,54 | 37.700 |
15 mar 2024 | 19,51 | 20,21 | 19,51 | 20,02 | 20,02 | 123.200 |
14 mar 2024 | 19,96 | 20,05 | 19,59 | 19,67 | 19,67 | 45.700 |
13 mar 2024 | 20,20 | 20,30 | 19,92 | 20,05 | 20,05 | 38.700 |
12 mar 2024 | 20,26 | 20,36 | 20,15 | 20,20 | 20,20 | 23.200 |
11 mar 2024 | 20,31 | 20,45 | 20,29 | 20,41 | 20,41 | 19.100 |
08 mar 2024 | 20,59 | 20,67 | 20,20 | 20,33 | 20,33 | 28.500 |
07 mar 2024 | 20,47 | 20,74 | 20,19 | 20,29 | 20,29 | 28.500 |
06 mar 2024 | 20,19 | 20,59 | 19,85 | 20,35 | 20,35 | 55.200 |
05 mar 2024 | 19,85 | 20,51 | 19,65 | 20,17 | 20,17 | 115.100 |
04 mar 2024 | 19,91 | 20,48 | 19,81 | 19,94 | 19,94 | 48.100 |
01 mar 2024 | 19,83 | 19,90 | 19,44 | 19,84 | 19,84 | 46.400 |
29 feb 2024 | 19,90 | 20,07 | 19,52 | 19,99 | 19,99 | 77.800 |
29 feb 2024 | 0.175 Dividendo | |||||
28 feb 2024 | 19,75 | 19,87 | 19,51 | 19,57 | 19,40 | 34.800 |
27 feb 2024 | 20,14 | 20,77 | 19,78 | 19,94 | 19,76 | 26.400 |
26 feb 2024 | 19,96 | 20,20 | 19,77 | 19,96 | 19,78 | 31.700 |
23 feb 2024 | 19,93 | 20,20 | 19,83 | 20,13 | 19,95 | 23.900 |
22 feb 2024 | 20,42 | 20,58 | 19,88 | 20,02 | 19,84 | 39.300 |
21 feb 2024 | 20,58 | 20,60 | 20,30 | 20,51 | 20,33 | 26.000 |
20 feb 2024 | 20,35 | 20,78 | 20,24 | 20,58 | 20,40 | 41.600 |
16 feb 2024 | 20,83 | 20,95 | 20,67 | 20,67 | 20,49 | 39.200 |
15 feb 2024 | 20,36 | 21,15 | 20,12 | 20,97 | 20,78 | 46.700 |
14 feb 2024 | 20,25 | 20,32 | 19,87 | 20,16 | 19,98 | 46.900 |
13 feb 2024 | 20,53 | 20,80 | 19,77 | 19,94 | 19,76 | 103.900 |
12 feb 2024 | 20,55 | 21,42 | 20,55 | 21,21 | 21,02 | 52.500 |
09 feb 2024 | 20,05 | 20,75 | 20,05 | 20,66 | 20,48 | 53.600 |
08 feb 2024 | 19,90 | 20,42 | 19,79 | 20,34 | 20,16 | 42.900 |
07 feb 2024 | 20,26 | 20,26 | 19,48 | 19,98 | 19,80 | 45.400 |
06 feb 2024 | 20,19 | 20,51 | 20,04 | 20,25 | 20,07 | 40.000 |
05 feb 2024 | 20,43 | 20,66 | 20,18 | 20,24 | 20,06 | 52.800 |
02 feb 2024 | 20,63 | 21,04 | 20,63 | 20,73 | 20,54 | 42.600 |
01 feb 2024 | 21,48 | 21,50 | 20,47 | 21,06 | 20,87 | 69.600 |
31 ene 2024 | 22,28 | 22,28 | 21,35 | 21,35 | 21,16 | 51.500 |
30 ene 2024 | 22,42 | 22,67 | 22,40 | 22,53 | 22,33 | 31.500 |
29 ene 2024 | 22,52 | 22,65 | 22,37 | 22,54 | 22,34 | 36.000 |
26 ene 2024 | 22,79 | 22,90 | 22,34 | 22,58 | 22,38 | 38.000 |
25 ene 2024 | 22,69 | 22,81 | 22,07 | 22,57 | 22,37 | 103.300 |
24 ene 2024 | 22,24 | 22,80 | 22,04 | 22,30 | 22,10 | 93.700 |
23 ene 2024 | 21,95 | 21,96 | 21,38 | 21,41 | 21,22 | 33.200 |
22 ene 2024 | 21,13 | 21,77 | 21,13 | 21,77 | 21,58 | 35.000 |
19 ene 2024 | 21,28 | 21,33 | 20,71 | 20,88 | 20,69 | 70.200 |
18 ene 2024 | 21,07 | 21,14 | 20,82 | 21,08 | 20,89 | 51.400 |
17 ene 2024 | 20,48 | 21,00 | 20,48 | 20,95 | 20,76 | 68.900 |
16 ene 2024 | 20,94 | 21,06 | 20,66 | 20,78 | 20,59 | 50.900 |
12 ene 2024 | 21,52 | 21,64 | 20,83 | 21,19 | 21,00 | 51.200 |
11 ene 2024 | 21,50 | 21,72 | 21,08 | 21,36 | 21,17 | 56.200 |
10 ene 2024 | 21,57 | 21,72 | 21,35 | 21,71 | 21,52 | 37.100 |
09 ene 2024 | 21,92 | 22,01 | 21,65 | 21,72 | 21,53 | 41.000 |
08 ene 2024 | 22,10 | 22,25 | 21,97 | 22,22 | 22,02 | 47.400 |
05 ene 2024 | 21,86 | 22,41 | 21,78 | 22,00 | 21,80 | 129.800 |
04 ene 2024 | 22,04 | 22,38 | 22,02 | 22,04 | 21,84 | 75.300 |
03 ene 2024 | 22,42 | 22,56 | 21,81 | 21,98 | 21,78 | 60.000 |
02 ene 2024 | 22,36 | 22,90 | 22,36 | 22,56 | 22,36 | 50.900 |
29 dic 2023 | 22,96 | 23,06 | 22,53 | 22,59 | 22,39 | 46.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |