Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 19,66 | 20,19 | 19,56 | 19,90 | 19,90 | 31.497 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 18,61 | 18,61 | 18,12 | 18,39 | 18,39 | 26.200 |
01 may 2024 | 18,00 | 18,40 | 17,51 | 18,23 | 18,23 | 36.300 |
30 abr 2024 | 18,05 | 18,05 | 17,87 | 18,00 | 18,00 | 40.200 |
29 abr 2024 | 17,76 | 18,20 | 17,61 | 17,91 | 17,91 | 34.600 |
26 abr 2024 | 18,37 | 18,37 | 17,96 | 17,96 | 17,96 | 13.500 |
25 abr 2024 | 18,25 | 18,25 | 17,81 | 18,04 | 18,04 | 43.200 |
24 abr 2024 | 18,63 | 18,63 | 18,13 | 18,32 | 18,32 | 20.100 |
23 abr 2024 | 18,17 | 18,79 | 18,17 | 18,60 | 18,60 | 27.600 |
22 abr 2024 | 17,73 | 18,31 | 17,66 | 18,30 | 18,30 | 22.000 |
19 abr 2024 | 18,03 | 18,10 | 17,73 | 17,79 | 17,79 | 17.500 |
18 abr 2024 | 18,07 | 18,13 | 17,83 | 18,00 | 18,00 | 16.400 |
17 abr 2024 | 18,30 | 18,55 | 18,01 | 18,10 | 18,10 | 27.900 |
16 abr 2024 | 18,15 | 18,44 | 18,11 | 18,41 | 18,41 | 22.900 |
15 abr 2024 | 18,83 | 18,83 | 18,17 | 18,28 | 18,28 | 19.200 |
12 abr 2024 | 18,50 | 18,94 | 18,50 | 18,62 | 18,62 | 33.100 |
11 abr 2024 | 18,55 | 18,90 | 18,50 | 18,62 | 18,62 | 22.600 |
10 abr 2024 | 18,13 | 19,11 | 18,13 | 18,98 | 18,98 | 42.400 |
09 abr 2024 | 19,05 | 19,46 | 19,00 | 19,19 | 19,19 | 20.100 |
08 abr 2024 | 19,09 | 19,09 | 18,75 | 18,95 | 18,95 | 18.800 |
05 abr 2024 | 18,63 | 19,02 | 18,45 | 19,02 | 19,02 | 21.500 |
04 abr 2024 | 18,95 | 19,14 | 18,60 | 18,68 | 18,68 | 27.800 |
03 abr 2024 | 18,64 | 18,85 | 18,55 | 18,80 | 18,80 | 17.700 |
02 abr 2024 | 19,45 | 19,45 | 18,61 | 18,67 | 18,67 | 31.600 |
01 abr 2024 | 19,51 | 19,51 | 19,17 | 19,30 | 19,30 | 13.500 |
28 mar 2024 | 19,46 | 19,60 | 19,23 | 19,39 | 19,39 | 28.000 |
27 mar 2024 | 19,39 | 19,66 | 19,31 | 19,41 | 19,41 | 25.300 |
26 mar 2024 | 19,45 | 19,60 | 19,20 | 19,20 | 19,20 | 9800 |
25 mar 2024 | 19,44 | 19,63 | 19,20 | 19,25 | 19,25 | 9100 |
22 mar 2024 | 19,92 | 19,92 | 19,45 | 19,45 | 19,45 | 8800 |
21 mar 2024 | 20,23 | 20,30 | 19,94 | 19,94 | 19,94 | 31.100 |
20 mar 2024 | 19,66 | 20,02 | 19,46 | 20,02 | 20,02 | 24.600 |
19 mar 2024 | 19,55 | 19,90 | 19,48 | 19,60 | 19,60 | 11.600 |
18 mar 2024 | 19,80 | 19,91 | 19,56 | 19,71 | 19,71 | 19.200 |
15 mar 2024 | 19,77 | 20,29 | 19,72 | 19,72 | 19,72 | 19.200 |
14 mar 2024 | 20,00 | 20,09 | 19,55 | 19,77 | 19,77 | 29.000 |
14 mar 2024 | 0.15 Dividendo | |||||
13 mar 2024 | 20,51 | 20,70 | 20,05 | 20,19 | 20,04 | 18.600 |
12 mar 2024 | 21,01 | 21,13 | 20,25 | 20,55 | 20,40 | 24.600 |
11 mar 2024 | 21,00 | 21,20 | 20,78 | 21,00 | 20,84 | 42.100 |
08 mar 2024 | 20,89 | 21,07 | 20,50 | 21,06 | 20,90 | 37.500 |
07 mar 2024 | 20,19 | 20,53 | 20,03 | 20,31 | 20,16 | 16.100 |
06 mar 2024 | 19,99 | 20,06 | 19,70 | 19,97 | 19,82 | 23.900 |
05 mar 2024 | 20,32 | 20,39 | 19,79 | 19,95 | 19,80 | 21.500 |
04 mar 2024 | 20,82 | 20,87 | 20,23 | 20,34 | 20,19 | 28.900 |
01 mar 2024 | 20,61 | 21,13 | 20,49 | 21,02 | 20,86 | 27.300 |
29 feb 2024 | 20,89 | 21,02 | 20,43 | 20,58 | 20,43 | 27.200 |
28 feb 2024 | 20,66 | 20,95 | 20,60 | 20,61 | 20,46 | 23.000 |
27 feb 2024 | 20,78 | 21,05 | 20,67 | 20,87 | 20,71 | 60.800 |
26 feb 2024 | 21,35 | 21,46 | 20,56 | 20,72 | 20,57 | 32.800 |
23 feb 2024 | 21,25 | 21,57 | 21,06 | 21,35 | 21,19 | 35.000 |
22 feb 2024 | 21,25 | 21,29 | 20,19 | 21,19 | 21,03 | 93.400 |
21 feb 2024 | 21,24 | 21,42 | 20,97 | 21,25 | 21,09 | 40.000 |
20 feb 2024 | 22,69 | 22,69 | 20,84 | 21,08 | 20,92 | 43.100 |
16 feb 2024 | 21,05 | 22,24 | 21,05 | 21,65 | 21,49 | 49.000 |
15 feb 2024 | 23,14 | 23,14 | 22,14 | 22,14 | 21,98 | 24.200 |
14 feb 2024 | 23,44 | 23,44 | 22,52 | 22,78 | 22,61 | 31.900 |
13 feb 2024 | 23,01 | 23,16 | 22,42 | 22,60 | 22,43 | 36.400 |
12 feb 2024 | 23,70 | 23,78 | 23,28 | 23,28 | 23,11 | 24.800 |
09 feb 2024 | 23,01 | 23,50 | 23,01 | 23,41 | 23,24 | 19.700 |
08 feb 2024 | 23,38 | 23,60 | 23,31 | 23,43 | 23,26 | 18.300 |
07 feb 2024 | 23,62 | 23,79 | 23,18 | 23,35 | 23,18 | 22.300 |
06 feb 2024 | 23,42 | 24,49 | 23,42 | 23,69 | 23,51 | 53.900 |
05 feb 2024 | 22,62 | 24,80 | 22,18 | 23,45 | 23,28 | 49.100 |
02 feb 2024 | 23,30 | 23,30 | 22,70 | 22,86 | 22,69 | 15.300 |
01 feb 2024 | 23,54 | 23,65 | 23,08 | 23,08 | 22,91 | 38.600 |
31 ene 2024 | 23,70 | 24,13 | 23,55 | 23,71 | 23,53 | 24.800 |
30 ene 2024 | 24,28 | 24,73 | 23,78 | 23,85 | 23,67 | 16.800 |
29 ene 2024 | 24,10 | 24,58 | 23,83 | 24,47 | 24,29 | 18.200 |
26 ene 2024 | 23,16 | 24,54 | 23,16 | 24,15 | 23,97 | 23.200 |
25 ene 2024 | 24,62 | 25,24 | 24,62 | 24,72 | 24,54 | 38.900 |
24 ene 2024 | 24,35 | 24,80 | 24,34 | 24,60 | 24,42 | 38.400 |
23 ene 2024 | 24,16 | 24,36 | 23,84 | 24,30 | 24,12 | 38.000 |
22 ene 2024 | 22,95 | 24,01 | 22,94 | 23,96 | 23,78 | 21.900 |
19 ene 2024 | 22,81 | 23,54 | 22,81 | 23,42 | 23,25 | 26.800 |
18 ene 2024 | 22,99 | 23,36 | 22,78 | 22,87 | 22,70 | 23.500 |
17 ene 2024 | 23,43 | 23,69 | 22,89 | 22,94 | 22,77 | 102.300 |
16 ene 2024 | 23,94 | 23,99 | 23,41 | 23,99 | 23,81 | 18.800 |
15 ene 2024 | 23,80 | 24,22 | 23,72 | 23,91 | 23,73 | 22.500 |
12 ene 2024 | 23,76 | 24,11 | 23,71 | 23,90 | 23,72 | 23.600 |
11 ene 2024 | 23,36 | 23,64 | 23,09 | 23,59 | 23,41 | 18.300 |
10 ene 2024 | 23,11 | 23,45 | 23,08 | 23,36 | 23,19 | 17.000 |
09 ene 2024 | 23,42 | 23,53 | 23,10 | 23,33 | 23,16 | 38.700 |
08 ene 2024 | 23,24 | 23,86 | 23,24 | 23,64 | 23,46 | 29.000 |
05 ene 2024 | 22,61 | 23,21 | 22,60 | 23,17 | 23,00 | 30.100 |
04 ene 2024 | 21,93 | 22,64 | 21,93 | 22,58 | 22,41 | 34.800 |
03 ene 2024 | 22,60 | 22,61 | 22,14 | 22,25 | 22,08 | 30.600 |
02 ene 2024 | 22,69 | 22,85 | 22,27 | 22,60 | 22,43 | 28.200 |
29 dic 2023 | 23,15 | 23,32 | 22,65 | 22,65 | 22,48 | 20.500 |
28 dic 2023 | 23,45 | 23,57 | 23,15 | 23,15 | 22,98 | 16.300 |
27 dic 2023 | 22,70 | 23,54 | 22,62 | 23,37 | 23,20 | 42.200 |
22 dic 2023 | 22,45 | 22,97 | 22,45 | 22,81 | 22,64 | 24.500 |
21 dic 2023 | 22,06 | 22,55 | 22,06 | 22,40 | 22,23 | 23.700 |
20 dic 2023 | 22,61 | 22,71 | 22,04 | 22,12 | 21,96 | 34.100 |
19 dic 2023 | 22,29 | 22,75 | 22,29 | 22,40 | 22,23 | 36.000 |
18 dic 2023 | 22,13 | 22,42 | 22,07 | 22,09 | 21,93 | 29.600 |
15 dic 2023 | 22,62 | 23,16 | 21,90 | 22,09 | 21,93 | 88.700 |
14 dic 2023 | 21,09 | 22,84 | 21,09 | 22,75 | 22,58 | 80.800 |
14 dic 2023 | 0.125 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |