Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 20,78 | 20,92 | 20,77 | 20,79 | 20,79 | 25.706 |
18 abr 2024 | 20,91 | 20,94 | 20,76 | 20,79 | 20,79 | 14.900 |
17 abr 2024 | 21,29 | 21,33 | 20,89 | 20,93 | 20,93 | 48.200 |
16 abr 2024 | 21,40 | 21,51 | 21,31 | 21,50 | 21,50 | 10.000 |
15 abr 2024 | 21,37 | 21,47 | 21,20 | 21,47 | 21,47 | 146.500 |
12 abr 2024 | 21,77 | 21,80 | 21,50 | 21,52 | 21,52 | 11.300 |
11 abr 2024 | 21,44 | 21,44 | 21,23 | 21,40 | 21,40 | 99.800 |
10 abr 2024 | 21,36 | 21,50 | 21,25 | 21,50 | 21,50 | 29.500 |
09 abr 2024 | 21,47 | 21,54 | 21,26 | 21,30 | 21,30 | 9100 |
08 abr 2024 | 21,56 | 21,56 | 21,26 | 21,45 | 21,45 | 12.000 |
05 abr 2024 | 21,58 | 21,69 | 21,51 | 21,51 | 21,51 | 20.600 |
04 abr 2024 | 21,35 | 21,52 | 21,18 | 21,50 | 21,50 | 10.400 |
03 abr 2024 | 21,42 | 21,42 | 21,32 | 21,37 | 21,37 | 6800 |
02 abr 2024 | 21,00 | 21,21 | 20,96 | 21,21 | 21,21 | 21.400 |
01 abr 2024 | 20,72 | 20,90 | 20,71 | 20,83 | 20,83 | 48.300 |
28 mar 2024 | 20,62 | 20,80 | 20,62 | 20,72 | 20,72 | 13.200 |
27 mar 2024 | 20,44 | 20,54 | 20,43 | 20,52 | 20,52 | 58.900 |
26 mar 2024 | 20,70 | 20,70 | 20,52 | 20,54 | 20,54 | 13.000 |
25 mar 2024 | 20,63 | 20,82 | 20,63 | 20,72 | 20,72 | 7900 |
22 mar 2024 | 20,61 | 20,63 | 20,49 | 20,51 | 20,51 | 9800 |
21 mar 2024 | 20,40 | 20,66 | 20,40 | 20,63 | 20,63 | 15.200 |
20 mar 2024 | 20,72 | 20,74 | 20,61 | 20,71 | 20,71 | 14.700 |
19 mar 2024 | 20,91 | 20,97 | 20,91 | 20,97 | 20,97 | 3700 |
18 mar 2024 | 20,83 | 20,91 | 20,74 | 20,91 | 20,91 | 11.900 |
15 mar 2024 | 20,51 | 20,63 | 20,49 | 20,58 | 20,58 | 9300 |
14 mar 2024 | 20,44 | 20,57 | 20,43 | 20,55 | 20,55 | 7600 |
13 mar 2024 | 20,19 | 20,32 | 20,13 | 20,32 | 20,32 | 18.100 |
12 mar 2024 | 19,90 | 20,01 | 19,90 | 19,92 | 19,92 | 4000 |
11 mar 2024 | 19,79 | 20,04 | 19,70 | 20,01 | 20,01 | 13.900 |
08 mar 2024 | 19,97 | 19,97 | 19,82 | 19,84 | 19,84 | 11.100 |
07 mar 2024 | 19,91 | 20,20 | 19,91 | 20,06 | 20,06 | 6000 |
06 mar 2024 | 20,06 | 20,23 | 20,04 | 20,05 | 20,05 | 39.100 |
05 mar 2024 | 19,95 | 20,01 | 19,85 | 19,91 | 19,91 | 7900 |
04 mar 2024 | 20,17 | 20,17 | 19,99 | 20,06 | 20,06 | 15.000 |
01 mar 2024 | 20,10 | 20,23 | 20,03 | 20,06 | 20,06 | 41.200 |
29 feb 2024 | 19,80 | 20,01 | 19,80 | 19,88 | 19,88 | 10.500 |
28 feb 2024 | 20,09 | 20,12 | 19,81 | 19,88 | 19,88 | 19.800 |
27 feb 2024 | 20,03 | 20,08 | 19,94 | 20,02 | 20,02 | 23.900 |
26 feb 2024 | 19,69 | 19,97 | 19,69 | 19,88 | 19,88 | 56.300 |
23 feb 2024 | 19,66 | 19,70 | 19,60 | 19,61 | 19,61 | 10.900 |
22 feb 2024 | 19,74 | 20,06 | 19,74 | 20,01 | 20,01 | 10.700 |
21 feb 2024 | 19,60 | 19,92 | 19,60 | 19,92 | 19,92 | 11.000 |
20 feb 2024 | 19,90 | 19,90 | 19,65 | 19,73 | 19,73 | 16.700 |
16 feb 2024 | 19,89 | 20,05 | 19,89 | 19,99 | 19,99 | 10.000 |
15 feb 2024 | 19,83 | 20,07 | 19,83 | 19,97 | 19,97 | 11.900 |
14 feb 2024 | 20,20 | 20,22 | 19,79 | 19,82 | 19,82 | 54.600 |
13 feb 2024 | 20,28 | 20,28 | 20,11 | 20,15 | 20,15 | 10.100 |
12 feb 2024 | 20,20 | 20,26 | 20,13 | 20,22 | 20,22 | 24.400 |
09 feb 2024 | 20,17 | 20,27 | 20,14 | 20,21 | 20,21 | 13.100 |
08 feb 2024 | 19,91 | 20,14 | 19,91 | 20,08 | 20,08 | 13.100 |
07 feb 2024 | 19,61 | 19,75 | 19,61 | 19,72 | 19,72 | 19.600 |
06 feb 2024 | 19,51 | 19,65 | 19,50 | 19,58 | 19,58 | 88.600 |
05 feb 2024 | 19,27 | 19,53 | 19,20 | 19,53 | 19,53 | 13.900 |
02 feb 2024 | 19,32 | 19,41 | 19,23 | 19,28 | 19,28 | 8000 |
01 feb 2024 | 20,08 | 20,08 | 19,57 | 19,57 | 19,57 | 82.400 |
31 ene 2024 | 20,26 | 20,26 | 19,94 | 19,97 | 19,97 | 30.600 |
30 ene 2024 | 20,10 | 20,33 | 20,03 | 20,28 | 20,28 | 85.600 |
29 ene 2024 | 20,10 | 20,23 | 20,08 | 20,17 | 20,17 | 68.400 |
26 ene 2024 | 20,13 | 20,45 | 19,99 | 20,45 | 20,45 | 22.800 |
25 ene 2024 | 20,11 | 20,24 | 20,03 | 20,18 | 20,18 | 27.700 |
24 ene 2024 | 19,83 | 20,02 | 19,77 | 19,93 | 19,93 | 32.600 |
23 ene 2024 | 19,65 | 19,80 | 19,64 | 19,77 | 19,77 | 15.800 |
22 ene 2024 | 19,55 | 19,84 | 19,55 | 19,76 | 19,76 | 23.500 |
19 ene 2024 | 19,77 | 19,77 | 19,48 | 19,59 | 19,59 | 71.500 |
18 ene 2024 | 19,61 | 19,74 | 19,49 | 19,71 | 19,71 | 36.100 |
17 ene 2024 | 19,32 | 19,58 | 19,28 | 19,55 | 19,55 | 133.600 |
16 ene 2024 | 19,68 | 19,71 | 19,45 | 19,45 | 19,45 | 56.400 |
12 ene 2024 | 20,00 | 20,03 | 19,66 | 19,74 | 19,74 | 14.900 |
11 ene 2024 | 19,68 | 19,81 | 19,50 | 19,57 | 19,57 | 193.500 |
10 ene 2024 | 19,54 | 19,62 | 19,26 | 19,31 | 19,31 | 24.500 |
09 ene 2024 | 19,36 | 19,63 | 19,36 | 19,51 | 19,51 | 22.600 |
08 ene 2024 | 19,09 | 19,28 | 18,99 | 19,28 | 19,28 | 26.000 |
05 ene 2024 | 19,65 | 19,74 | 19,60 | 19,68 | 19,68 | 17.100 |
04 ene 2024 | 19,60 | 19,64 | 19,25 | 19,48 | 19,48 | 10.400 |
03 ene 2024 | 19,42 | 19,68 | 19,42 | 19,65 | 19,65 | 627.800 |
02 ene 2024 | 19,40 | 19,40 | 19,04 | 19,09 | 19,09 | 41.900 |
29 dic 2023 | 19,41 | 19,41 | 19,13 | 19,19 | 19,19 | 52.800 |
28 dic 2023 | 19,52 | 19,67 | 19,26 | 19,30 | 19,30 | 23.700 |
27 dic 2023 | 19,86 | 19,93 | 19,61 | 19,61 | 19,61 | 39.500 |
26 dic 2023 | 20,02 | 20,02 | 19,80 | 19,83 | 19,83 | 126.500 |
22 dic 2023 | 19,87 | 19,89 | 19,59 | 19,59 | 19,59 | 18.900 |
21 dic 2023 | 19,64 | 19,81 | 19,64 | 19,77 | 19,77 | 29.900 |
20 dic 2023 | 20,14 | 20,14 | 19,78 | 19,78 | 19,78 | 70.300 |
19 dic 2023 | 19,77 | 20,05 | 19,77 | 20,05 | 20,05 | 44.800 |
18 dic 2023 | 20,07 | 20,18 | 19,77 | 19,80 | 19,80 | 43.600 |
18 dic 2023 | 0.742 Dividendo | |||||
15 dic 2023 | 20,28 | 20,42 | 20,08 | 20,32 | 19,58 | 138.300 |
14 dic 2023 | 20,12 | 20,31 | 20,12 | 20,23 | 19,49 | 845.200 |
13 dic 2023 | 19,50 | 19,79 | 19,50 | 19,79 | 19,07 | 178.500 |
12 dic 2023 | 19,65 | 19,65 | 19,39 | 19,45 | 18,74 | 57.700 |
11 dic 2023 | 19,90 | 20,06 | 19,80 | 20,06 | 19,33 | 39.900 |
08 dic 2023 | 20,00 | 20,08 | 19,90 | 20,03 | 19,30 | 86.900 |
07 dic 2023 | 19,80 | 19,99 | 19,65 | 19,78 | 19,06 | 590.300 |
06 dic 2023 | 20,05 | 20,16 | 19,74 | 19,78 | 19,06 | 35.700 |
05 dic 2023 | 20,81 | 20,89 | 20,46 | 20,47 | 19,72 | 227.100 |
04 dic 2023 | 20,64 | 20,95 | 20,46 | 20,73 | 19,97 | 1.053.100 |
01 dic 2023 | 21,21 | 21,42 | 20,83 | 20,84 | 20,08 | 68.400 |
30 nov 2023 | 21,94 | 22,07 | 21,09 | 21,12 | 20,35 | 50.900 |
29 nov 2023 | 21,59 | 21,80 | 21,24 | 21,75 | 20,96 | 40.500 |
28 nov 2023 | 21,25 | 21,63 | 21,23 | 21,45 | 20,67 | 19.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |