Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 20,66 | 20,68 | 20,60 | 20,60 | 20,60 | 14.100 |
09 may 2024 | 20,51 | 20,61 | 20,51 | 20,61 | 20,61 | 5900 |
08 may 2024 | 20,44 | 20,50 | 20,40 | 20,48 | 20,48 | 7800 |
07 may 2024 | 20,51 | 20,59 | 20,51 | 20,54 | 20,54 | 12.100 |
06 may 2024 | 20,46 | 20,60 | 20,46 | 20,58 | 20,58 | 11.600 |
03 may 2024 | 20,33 | 20,34 | 20,22 | 20,34 | 20,34 | 23.700 |
02 may 2024 | 20,13 | 20,26 | 20,12 | 20,22 | 20,22 | 19.300 |
01 may 2024 | 20,24 | 20,29 | 20,13 | 20,17 | 20,17 | 90.600 |
30 abr 2024 | 20,48 | 20,48 | 20,31 | 20,31 | 20,31 | 10.600 |
29 abr 2024 | 20,67 | 20,73 | 20,62 | 20,67 | 20,67 | 14.100 |
26 abr 2024 | 20,69 | 20,70 | 20,59 | 20,60 | 20,60 | 6100 |
25 abr 2024 | 20,53 | 20,64 | 20,48 | 20,61 | 20,61 | 52.200 |
24 abr 2024 | 20,57 | 20,60 | 20,51 | 20,51 | 20,51 | 15.100 |
23 abr 2024 | 20,37 | 20,60 | 20,37 | 20,59 | 20,59 | 7900 |
22 abr 2024 | 20,45 | 20,58 | 20,45 | 20,56 | 20,56 | 12.700 |
19 abr 2024 | 20,52 | 20,64 | 20,49 | 20,61 | 20,61 | 57.300 |
18 abr 2024 | 20,41 | 20,45 | 20,39 | 20,40 | 20,40 | 4100 |
17 abr 2024 | 20,51 | 20,59 | 20,40 | 20,44 | 20,44 | 17.800 |
16 abr 2024 | 20,52 | 20,57 | 20,42 | 20,55 | 20,55 | 23.700 |
15 abr 2024 | 20,51 | 20,61 | 20,41 | 20,60 | 20,60 | 13.000 |
12 abr 2024 | 20,78 | 20,86 | 20,49 | 20,49 | 20,49 | 27.300 |
11 abr 2024 | 20,53 | 20,53 | 20,43 | 20,51 | 20,51 | 13.400 |
10 abr 2024 | 20,59 | 20,60 | 20,49 | 20,59 | 20,59 | 22.800 |
09 abr 2024 | 20,66 | 20,69 | 20,52 | 20,58 | 20,58 | 21.500 |
08 abr 2024 | 20,62 | 20,63 | 20,49 | 20,58 | 20,58 | 28.600 |
05 abr 2024 | 20,45 | 20,62 | 20,43 | 20,56 | 20,56 | 21.700 |
04 abr 2024 | 20,30 | 20,47 | 20,30 | 20,37 | 20,37 | 10.600 |
03 abr 2024 | 20,27 | 20,38 | 20,26 | 20,37 | 20,37 | 41.300 |
02 abr 2024 | 20,08 | 20,19 | 20,08 | 20,12 | 20,12 | 15.900 |
01 abr 2024 | 19,97 | 20,00 | 19,89 | 20,00 | 20,00 | 281.200 |
28 mar 2024 | 19,68 | 19,89 | 19,68 | 19,87 | 19,87 | 22.800 |
27 mar 2024 | 19,60 | 19,65 | 19,57 | 19,62 | 19,62 | 15.200 |
26 mar 2024 | 19,80 | 19,80 | 19,65 | 19,68 | 19,68 | 11.200 |
25 mar 2024 | 19,71 | 19,85 | 19,71 | 19,78 | 19,78 | 29.000 |
22 mar 2024 | 19,73 | 19,74 | 19,66 | 19,69 | 19,69 | 13.600 |
21 mar 2024 | 19,94 | 19,94 | 19,72 | 19,81 | 19,81 | 17.900 |
20 mar 2024 | 19,76 | 19,90 | 19,71 | 19,90 | 19,90 | 8000 |
19 mar 2024 | 19,78 | 19,87 | 19,78 | 19,83 | 19,83 | 21.400 |
18 mar 2024 | 19,87 | 19,89 | 19,79 | 19,88 | 19,88 | 36.100 |
15 mar 2024 | 19,72 | 19,81 | 19,68 | 19,75 | 19,75 | 15.200 |
14 mar 2024 | 19,69 | 19,77 | 19,68 | 19,74 | 19,74 | 16.800 |
13 mar 2024 | 19,62 | 19,73 | 19,58 | 19,72 | 19,72 | 16.100 |
12 mar 2024 | 19,50 | 19,59 | 19,50 | 19,56 | 19,56 | 9200 |
11 mar 2024 | 19,45 | 19,59 | 19,43 | 19,58 | 19,58 | 50.500 |
08 mar 2024 | 19,49 | 19,50 | 19,42 | 19,49 | 19,49 | 8500 |
07 mar 2024 | 19,53 | 19,59 | 19,51 | 19,54 | 19,54 | 34.700 |
06 mar 2024 | 19,47 | 19,51 | 19,42 | 19,45 | 19,45 | 12.500 |
05 mar 2024 | 19,38 | 19,41 | 19,31 | 19,34 | 19,34 | 10.100 |
04 mar 2024 | 19,48 | 19,50 | 19,39 | 19,43 | 19,43 | 12.600 |
01 mar 2024 | 19,21 | 19,32 | 19,18 | 19,28 | 19,28 | 8300 |
29 feb 2024 | 19,13 | 19,27 | 19,13 | 19,18 | 19,18 | 13.500 |
28 feb 2024 | 19,21 | 19,22 | 19,17 | 19,18 | 19,18 | 16.300 |
27 feb 2024 | 19,17 | 19,22 | 19,16 | 19,16 | 19,16 | 18.600 |
26 feb 2024 | 18,93 | 19,05 | 18,93 | 19,04 | 19,04 | 19.900 |
23 feb 2024 | 18,99 | 18,99 | 18,92 | 18,94 | 18,94 | 26.200 |
22 feb 2024 | 19,09 | 19,16 | 19,08 | 19,16 | 19,16 | 16.700 |
21 feb 2024 | 19,18 | 19,18 | 19,11 | 19,17 | 19,17 | 11.500 |
20 feb 2024 | 19,08 | 19,09 | 18,99 | 19,05 | 19,05 | 21.200 |
16 feb 2024 | 19,00 | 19,13 | 18,99 | 19,07 | 19,07 | 12.900 |
15 feb 2024 | 18,96 | 19,04 | 18,96 | 18,99 | 18,99 | 36.600 |
14 feb 2024 | 19,05 | 19,11 | 18,90 | 18,90 | 18,90 | 35.000 |
13 feb 2024 | 19,12 | 19,12 | 19,04 | 19,05 | 19,05 | 11.300 |
12 feb 2024 | 19,21 | 19,26 | 19,16 | 19,21 | 19,21 | 17.300 |
09 feb 2024 | 19,25 | 19,26 | 19,18 | 19,20 | 19,20 | 17.700 |
08 feb 2024 | 19,18 | 19,25 | 19,18 | 19,24 | 19,24 | 19.700 |
07 feb 2024 | 19,17 | 19,21 | 19,14 | 19,20 | 19,20 | 23.600 |
06 feb 2024 | 19,15 | 19,17 | 19,12 | 19,16 | 19,16 | 12.600 |
05 feb 2024 | 19,05 | 19,14 | 18,99 | 19,11 | 19,11 | 47.400 |
02 feb 2024 | 19,19 | 19,19 | 19,13 | 19,15 | 19,15 | 138.000 |
01 feb 2024 | 19,43 | 19,50 | 19,28 | 19,31 | 19,31 | 14.000 |
31 ene 2024 | 19,55 | 19,58 | 19,47 | 19,51 | 19,51 | 16.600 |
30 ene 2024 | 19,44 | 19,62 | 19,44 | 19,60 | 19,60 | 26.300 |
29 ene 2024 | 19,44 | 19,44 | 19,35 | 19,43 | 19,43 | 67.100 |
26 ene 2024 | 19,47 | 19,59 | 19,39 | 19,58 | 19,58 | 27.800 |
25 ene 2024 | 19,57 | 19,58 | 19,45 | 19,55 | 19,55 | 12.300 |
24 ene 2024 | 19,42 | 19,50 | 19,41 | 19,50 | 19,50 | 49.300 |
23 ene 2024 | 19,20 | 19,34 | 19,20 | 19,33 | 19,33 | 71.600 |
22 ene 2024 | 19,03 | 19,19 | 19,03 | 19,13 | 19,13 | 32.400 |
19 ene 2024 | 19,30 | 19,30 | 19,13 | 19,14 | 19,14 | 66.400 |
18 ene 2024 | 19,03 | 19,25 | 19,03 | 19,23 | 19,23 | 37.100 |
17 ene 2024 | 19,07 | 19,12 | 19,03 | 19,10 | 19,10 | 14.600 |
16 ene 2024 | 19,34 | 19,34 | 19,19 | 19,21 | 19,21 | 66.200 |
12 ene 2024 | 19,57 | 19,59 | 19,35 | 19,37 | 19,37 | 28.300 |
11 ene 2024 | 19,39 | 19,43 | 19,30 | 19,33 | 19,33 | 68.100 |
10 ene 2024 | 19,35 | 19,39 | 19,22 | 19,22 | 19,22 | 12.900 |
09 ene 2024 | 19,37 | 19,47 | 19,33 | 19,42 | 19,42 | 34.600 |
08 ene 2024 | 19,15 | 19,26 | 19,09 | 19,24 | 19,24 | 33.100 |
05 ene 2024 | 19,45 | 19,52 | 19,42 | 19,46 | 19,46 | 23.900 |
04 ene 2024 | 19,41 | 19,43 | 19,30 | 19,43 | 19,43 | 16.900 |
03 ene 2024 | 19,34 | 19,45 | 19,32 | 19,42 | 19,42 | 72.600 |
02 ene 2024 | 19,51 | 19,54 | 19,29 | 19,31 | 19,31 | 35.400 |
29 dic 2023 | 19,58 | 19,58 | 19,43 | 19,43 | 19,43 | 108.700 |
28 dic 2023 | 19,67 | 19,74 | 19,59 | 19,62 | 19,62 | 88.600 |
27 dic 2023 | 19,73 | 19,80 | 19,69 | 19,69 | 19,69 | 36.900 |
26 dic 2023 | 19,83 | 19,99 | 18,86 | 19,68 | 19,68 | 51.500 |
22 dic 2023 | 19,62 | 19,66 | 19,54 | 19,59 | 19,59 | 30.900 |
21 dic 2023 | 19,46 | 19,53 | 19,46 | 19,53 | 19,53 | 40.000 |
20 dic 2023 | 19,65 | 19,67 | 19,43 | 19,43 | 19,43 | 54.400 |
19 dic 2023 | 19,52 | 19,67 | 19,51 | 19,67 | 19,67 | 54.100 |
18 dic 2023 | 19,58 | 19,68 | 19,51 | 19,52 | 19,52 | 325.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |