Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 17,20 | 17,40 | 17,15 | 17,37 | 17,37 | 18.500 |
07 may 2024 | 17,25 | 17,58 | 17,25 | 17,27 | 17,27 | 30.100 |
06 may 2024 | 17,35 | 17,98 | 17,30 | 17,34 | 17,34 | 65.300 |
03 may 2024 | 17,76 | 17,90 | 17,40 | 17,40 | 17,40 | 23.100 |
02 may 2024 | 17,48 | 17,55 | 17,35 | 17,45 | 17,45 | 37.000 |
02 may 2024 | 0.12 Dividendo | |||||
01 may 2024 | 17,33 | 17,59 | 17,19 | 17,44 | 17,32 | 55.800 |
30 abr 2024 | 17,50 | 17,50 | 16,88 | 17,17 | 17,05 | 43.300 |
29 abr 2024 | 17,79 | 17,88 | 17,35 | 17,52 | 17,40 | 62.600 |
26 abr 2024 | 17,98 | 17,99 | 17,70 | 17,83 | 17,71 | 21.200 |
25 abr 2024 | 17,99 | 18,17 | 17,63 | 18,00 | 17,88 | 45.700 |
24 abr 2024 | 18,10 | 18,42 | 17,80 | 17,97 | 17,85 | 47.100 |
23 abr 2024 | 17,55 | 18,52 | 17,55 | 18,26 | 18,13 | 37.500 |
22 abr 2024 | 18,08 | 18,45 | 17,52 | 17,62 | 17,50 | 82.200 |
19 abr 2024 | 18,00 | 18,50 | 16,77 | 18,10 | 17,98 | 114.800 |
18 abr 2024 | 18,48 | 18,99 | 17,96 | 18,39 | 18,26 | 65.300 |
17 abr 2024 | 18,23 | 18,51 | 18,13 | 18,24 | 18,11 | 35.700 |
16 abr 2024 | 17,97 | 18,38 | 17,92 | 18,15 | 18,03 | 35.300 |
15 abr 2024 | 17,85 | 18,47 | 17,71 | 17,97 | 17,85 | 45.100 |
12 abr 2024 | 17,92 | 17,92 | 17,67 | 17,86 | 17,74 | 33.700 |
11 abr 2024 | 17,90 | 18,16 | 17,81 | 17,92 | 17,80 | 38.100 |
10 abr 2024 | 18,01 | 18,33 | 17,66 | 18,07 | 17,95 | 69.300 |
09 abr 2024 | 18,44 | 18,77 | 18,04 | 18,38 | 18,25 | 57.500 |
08 abr 2024 | 18,31 | 18,50 | 18,08 | 18,30 | 18,17 | 49.000 |
05 abr 2024 | 18,41 | 18,91 | 17,93 | 18,43 | 18,30 | 48.700 |
04 abr 2024 | 18,60 | 18,92 | 18,25 | 18,58 | 18,45 | 128.300 |
03 abr 2024 | 19,50 | 19,68 | 18,25 | 18,70 | 18,57 | 91.000 |
02 abr 2024 | 19,71 | 19,93 | 19,42 | 19,65 | 19,51 | 246.700 |
01 abr 2024 | 15,75 | 24,47 | 15,50 | 19,90 | 19,76 | 582.300 |
28 mar 2024 | 19,63 | 20,00 | 19,38 | 19,89 | 19,75 | 34.500 |
27 mar 2024 | 19,29 | 19,47 | 19,18 | 19,45 | 19,32 | 22.800 |
26 mar 2024 | 19,10 | 19,30 | 19,07 | 19,10 | 18,97 | 19.600 |
25 mar 2024 | 19,37 | 19,37 | 19,16 | 19,19 | 19,06 | 14.600 |
22 mar 2024 | 19,43 | 19,43 | 19,04 | 19,17 | 19,04 | 32.600 |
21 mar 2024 | 19,35 | 19,41 | 19,16 | 19,28 | 19,15 | 35.900 |
20 mar 2024 | 18,64 | 19,22 | 18,30 | 19,08 | 18,95 | 29.600 |
19 mar 2024 | 18,75 | 18,75 | 18,44 | 18,46 | 18,33 | 6900 |
18 mar 2024 | 18,95 | 18,95 | 18,51 | 18,60 | 18,47 | 18.800 |
15 mar 2024 | 18,45 | 18,92 | 18,45 | 18,70 | 18,57 | 52.300 |
14 mar 2024 | 18,85 | 19,01 | 18,38 | 18,58 | 18,45 | 24.300 |
13 mar 2024 | 19,00 | 19,28 | 18,86 | 19,04 | 18,91 | 10.500 |
12 mar 2024 | 19,11 | 19,46 | 19,06 | 19,11 | 18,98 | 19.300 |
11 mar 2024 | 19,25 | 19,45 | 19,23 | 19,35 | 19,22 | 34.500 |
08 mar 2024 | 19,53 | 19,69 | 19,25 | 19,27 | 19,14 | 11.800 |
07 mar 2024 | 19,58 | 19,59 | 18,85 | 19,23 | 19,10 | 19.100 |
06 mar 2024 | 19,11 | 19,56 | 18,92 | 19,20 | 19,07 | 23.100 |
05 mar 2024 | 18,79 | 19,37 | 18,75 | 19,27 | 19,14 | 14.600 |
04 mar 2024 | 18,63 | 18,82 | 18,58 | 18,69 | 18,56 | 15.700 |
01 mar 2024 | 18,81 | 18,81 | 18,31 | 18,55 | 18,42 | 31.400 |
29 feb 2024 | 18,63 | 18,88 | 18,48 | 18,69 | 18,56 | 17.800 |
28 feb 2024 | 18,22 | 18,50 | 18,09 | 18,14 | 18,02 | 42.100 |
27 feb 2024 | 18,27 | 18,49 | 18,00 | 18,44 | 18,31 | 28.800 |
26 feb 2024 | 18,09 | 18,35 | 18,00 | 18,18 | 18,05 | 26.600 |
23 feb 2024 | 18,20 | 18,44 | 18,13 | 18,24 | 18,11 | 28.900 |
22 feb 2024 | 17,85 | 18,28 | 17,80 | 18,15 | 18,03 | 57.000 |
21 feb 2024 | 17,83 | 17,94 | 17,75 | 17,94 | 17,82 | 20.900 |
20 feb 2024 | 17,95 | 18,29 | 17,82 | 17,90 | 17,78 | 23.500 |
16 feb 2024 | 18,40 | 18,52 | 18,05 | 18,13 | 18,01 | 33.200 |
15 feb 2024 | 17,93 | 18,63 | 17,88 | 18,50 | 18,37 | 26.300 |
14 feb 2024 | 18,05 | 18,05 | 17,43 | 17,88 | 17,76 | 33.400 |
13 feb 2024 | 17,84 | 18,15 | 17,06 | 17,45 | 17,33 | 50.900 |
12 feb 2024 | 17,80 | 18,68 | 17,79 | 18,28 | 18,15 | 46.900 |
09 feb 2024 | 17,23 | 17,90 | 17,23 | 17,66 | 17,54 | 17.700 |
08 feb 2024 | 17,13 | 17,50 | 17,13 | 17,30 | 17,18 | 12.600 |
07 feb 2024 | 17,50 | 17,51 | 17,13 | 17,30 | 17,18 | 18.800 |
06 feb 2024 | 18,15 | 18,16 | 17,53 | 17,53 | 17,41 | 16.200 |
05 feb 2024 | 18,28 | 18,32 | 17,97 | 18,10 | 17,98 | 14.300 |
02 feb 2024 | 18,57 | 18,74 | 18,22 | 18,30 | 18,17 | 18.700 |
01 feb 2024 | 19,02 | 19,27 | 18,40 | 18,59 | 18,46 | 27.300 |
01 feb 2024 | 0.12 Dividendo | |||||
31 ene 2024 | 20,02 | 20,09 | 19,39 | 19,42 | 19,17 | 26.700 |
30 ene 2024 | 20,25 | 20,40 | 20,01 | 20,14 | 19,88 | 33.000 |
29 ene 2024 | 20,00 | 20,28 | 19,89 | 20,18 | 19,92 | 14.400 |
26 ene 2024 | 20,41 | 20,41 | 19,91 | 19,91 | 19,65 | 23.000 |
25 ene 2024 | 20,36 | 20,36 | 19,95 | 20,27 | 20,01 | 29.000 |
24 ene 2024 | 20,15 | 20,48 | 20,05 | 20,12 | 19,86 | 15.300 |
23 ene 2024 | 20,30 | 20,30 | 19,86 | 19,87 | 19,61 | 17.900 |
22 ene 2024 | 20,00 | 20,11 | 19,75 | 20,06 | 19,80 | 19.600 |
19 ene 2024 | 20,11 | 20,40 | 19,75 | 19,90 | 19,64 | 46.400 |
18 ene 2024 | 19,85 | 20,21 | 19,83 | 20,21 | 19,95 | 14.900 |
17 ene 2024 | 19,62 | 20,11 | 19,47 | 19,80 | 19,54 | 25.100 |
16 ene 2024 | 20,45 | 20,65 | 19,91 | 19,93 | 19,67 | 28.100 |
12 ene 2024 | 20,84 | 20,93 | 20,60 | 20,66 | 20,39 | 13.600 |
11 ene 2024 | 20,51 | 20,81 | 20,22 | 20,72 | 20,45 | 27.400 |
10 ene 2024 | 20,87 | 21,18 | 20,56 | 20,64 | 20,37 | 17.800 |
09 ene 2024 | 21,70 | 21,70 | 20,99 | 21,04 | 20,77 | 24.400 |
08 ene 2024 | 21,65 | 21,99 | 21,57 | 21,67 | 21,39 | 28.100 |
05 ene 2024 | 21,60 | 22,18 | 21,60 | 21,83 | 21,55 | 71.500 |
04 ene 2024 | 21,77 | 21,97 | 21,61 | 21,73 | 21,45 | 30.700 |
03 ene 2024 | 22,24 | 22,35 | 21,57 | 21,73 | 21,45 | 40.000 |
02 ene 2024 | 22,10 | 22,53 | 22,00 | 22,33 | 22,04 | 32.300 |
29 dic 2023 | 22,30 | 22,51 | 22,22 | 22,35 | 22,06 | 26.200 |
28 dic 2023 | 22,30 | 22,59 | 22,30 | 22,44 | 22,15 | 22.300 |
27 dic 2023 | 22,52 | 22,54 | 22,25 | 22,41 | 22,12 | 31.700 |
26 dic 2023 | 22,30 | 22,59 | 22,15 | 22,36 | 22,07 | 16.600 |
22 dic 2023 | 22,40 | 22,42 | 22,01 | 22,12 | 21,83 | 39.500 |
21 dic 2023 | 22,20 | 22,42 | 22,03 | 22,17 | 21,88 | 47.400 |
20 dic 2023 | 21,61 | 22,89 | 21,61 | 22,07 | 21,78 | 40.800 |
19 dic 2023 | 20,97 | 21,89 | 20,97 | 21,68 | 21,40 | 22.200 |
18 dic 2023 | 20,55 | 21,10 | 20,50 | 20,78 | 20,51 | 28.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |