Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21,14 | 21,23 | 21,11 | 21,19 | 21,19 | 12.956 |
02 may 2024 | 20,63 | 21,00 | 20,63 | 20,96 | 20,96 | 59.100 |
01 may 2024 | 20,53 | 20,63 | 20,41 | 20,44 | 20,44 | 17.700 |
30 abr 2024 | 20,66 | 20,66 | 20,41 | 20,41 | 20,41 | 23.200 |
29 abr 2024 | 20,36 | 20,69 | 20,36 | 20,65 | 20,65 | 15.200 |
26 abr 2024 | 20,36 | 20,40 | 20,33 | 20,36 | 20,36 | 20.900 |
25 abr 2024 | 19,98 | 20,11 | 19,92 | 20,11 | 20,11 | 18.600 |
24 abr 2024 | 19,96 | 20,04 | 19,93 | 19,99 | 19,99 | 42.600 |
23 abr 2024 | 19,92 | 20,08 | 19,90 | 20,03 | 20,03 | 26.500 |
22 abr 2024 | 19,96 | 20,04 | 19,84 | 20,02 | 20,02 | 12.800 |
19 abr 2024 | 19,97 | 20,12 | 19,97 | 20,10 | 20,10 | 19.100 |
18 abr 2024 | 20,08 | 20,12 | 20,00 | 20,06 | 20,06 | 15.200 |
17 abr 2024 | 20,02 | 20,12 | 19,98 | 20,01 | 20,01 | 11.300 |
16 abr 2024 | 19,92 | 19,98 | 19,85 | 19,93 | 19,93 | 29.900 |
15 abr 2024 | 20,38 | 20,38 | 20,22 | 20,26 | 20,26 | 11.300 |
12 abr 2024 | 20,50 | 20,50 | 20,31 | 20,34 | 20,34 | 9100 |
11 abr 2024 | 20,84 | 20,84 | 20,67 | 20,76 | 20,76 | 14.800 |
10 abr 2024 | 20,70 | 20,75 | 20,59 | 20,65 | 20,65 | 71.900 |
09 abr 2024 | 20,91 | 20,94 | 20,85 | 20,90 | 20,90 | 10.000 |
08 abr 2024 | 20,46 | 20,77 | 20,46 | 20,66 | 20,66 | 79.100 |
05 abr 2024 | 20,45 | 20,47 | 20,36 | 20,43 | 20,43 | 16.200 |
04 abr 2024 | 20,49 | 20,70 | 20,40 | 20,42 | 20,42 | 49.800 |
03 abr 2024 | 20,17 | 20,41 | 20,17 | 20,37 | 20,37 | 28.500 |
02 abr 2024 | 20,18 | 20,37 | 20,18 | 20,33 | 20,33 | 14.100 |
01 abr 2024 | 20,09 | 20,20 | 20,06 | 20,07 | 20,07 | 28.600 |
28 mar 2024 | 19,93 | 20,14 | 19,93 | 20,08 | 20,08 | 15.000 |
27 mar 2024 | 19,79 | 19,98 | 19,79 | 19,93 | 19,93 | 28.400 |
26 mar 2024 | 19,93 | 19,93 | 19,83 | 19,83 | 19,83 | 87.600 |
25 mar 2024 | 20,09 | 20,09 | 19,99 | 19,99 | 19,99 | 7400 |
22 mar 2024 | 20,13 | 20,13 | 20,00 | 20,02 | 20,02 | 12.400 |
21 mar 2024 | 20,21 | 20,33 | 20,19 | 20,19 | 20,19 | 19.000 |
21 mar 2024 | 0.027 Dividendo | |||||
20 mar 2024 | 20,07 | 20,27 | 20,00 | 20,27 | 20,24 | 11.500 |
19 mar 2024 | 20,06 | 20,15 | 19,96 | 20,03 | 20,01 | 22.800 |
18 mar 2024 | 20,10 | 20,10 | 19,97 | 19,99 | 19,96 | 13.800 |
15 mar 2024 | 19,93 | 20,14 | 19,93 | 20,05 | 20,02 | 119.600 |
14 mar 2024 | 20,18 | 20,18 | 19,97 | 20,03 | 20,00 | 6500 |
13 mar 2024 | 20,15 | 20,18 | 20,12 | 20,15 | 20,12 | 10.400 |
12 mar 2024 | 20,00 | 20,09 | 19,98 | 20,05 | 20,02 | 14.900 |
11 mar 2024 | 19,99 | 19,99 | 19,93 | 19,95 | 19,92 | 9200 |
08 mar 2024 | 19,93 | 19,94 | 19,82 | 19,83 | 19,80 | 37.100 |
07 mar 2024 | 19,85 | 19,93 | 19,79 | 19,92 | 19,89 | 13.000 |
06 mar 2024 | 19,85 | 19,92 | 19,81 | 19,81 | 19,78 | 18.600 |
05 mar 2024 | 19,55 | 19,67 | 19,53 | 19,55 | 19,52 | 16.600 |
04 mar 2024 | 19,87 | 19,87 | 19,69 | 19,69 | 19,66 | 11.500 |
01 mar 2024 | 19,68 | 19,86 | 19,68 | 19,79 | 19,76 | 19.900 |
29 feb 2024 | 19,61 | 19,73 | 19,61 | 19,62 | 19,59 | 27.400 |
28 feb 2024 | 19,87 | 19,87 | 19,59 | 19,64 | 19,61 | 21.400 |
27 feb 2024 | 19,96 | 19,96 | 19,87 | 19,93 | 19,90 | 15.600 |
26 feb 2024 | 19,82 | 19,87 | 19,80 | 19,82 | 19,79 | 12.000 |
23 feb 2024 | 19,79 | 19,89 | 19,79 | 19,82 | 19,79 | 21.500 |
22 feb 2024 | 20,02 | 20,02 | 19,87 | 19,94 | 19,91 | 25.300 |
21 feb 2024 | 19,68 | 19,84 | 19,68 | 19,76 | 19,73 | 34.900 |
20 feb 2024 | 19,71 | 19,81 | 19,71 | 19,80 | 19,77 | 17.900 |
16 feb 2024 | 19,71 | 19,73 | 19,59 | 19,73 | 19,70 | 20.600 |
15 feb 2024 | 19,52 | 19,63 | 19,47 | 19,55 | 19,52 | 26.000 |
14 feb 2024 | 19,30 | 19,46 | 19,30 | 19,43 | 19,40 | 11.000 |
13 feb 2024 | 19,51 | 19,53 | 19,24 | 19,30 | 19,27 | 19.000 |
12 feb 2024 | 19,53 | 19,80 | 19,53 | 19,74 | 19,71 | 16.900 |
09 feb 2024 | 19,49 | 19,53 | 19,43 | 19,50 | 19,47 | 14.700 |
08 feb 2024 | 19,70 | 19,70 | 19,47 | 19,50 | 19,47 | 42.200 |
07 feb 2024 | 19,67 | 19,71 | 19,58 | 19,63 | 19,60 | 34.700 |
06 feb 2024 | 19,63 | 19,78 | 19,60 | 19,78 | 19,75 | 43.600 |
05 feb 2024 | 19,29 | 19,40 | 19,23 | 19,36 | 19,33 | 100.900 |
02 feb 2024 | 19,55 | 19,55 | 19,35 | 19,36 | 19,33 | 17.600 |
01 feb 2024 | 19,42 | 19,61 | 19,42 | 19,61 | 19,58 | 8400 |
31 ene 2024 | 19,52 | 19,53 | 19,37 | 19,39 | 19,36 | 11.200 |
30 ene 2024 | 19,43 | 19,51 | 19,42 | 19,51 | 19,48 | 17.700 |
29 ene 2024 | 19,61 | 19,65 | 19,44 | 19,60 | 19,57 | 79.400 |
26 ene 2024 | 19,52 | 19,66 | 19,52 | 19,66 | 19,63 | 26.300 |
25 ene 2024 | 19,67 | 19,67 | 19,50 | 19,58 | 19,55 | 30.600 |
24 ene 2024 | 19,41 | 19,54 | 19,41 | 19,47 | 19,44 | 60.600 |
23 ene 2024 | 19,09 | 19,13 | 18,99 | 19,11 | 19,08 | 254.500 |
22 ene 2024 | 18,98 | 18,98 | 18,81 | 18,93 | 18,90 | 52.200 |
19 ene 2024 | 19,11 | 19,23 | 18,94 | 19,11 | 19,09 | 39.200 |
18 ene 2024 | 19,08 | 19,08 | 18,95 | 18,97 | 18,94 | 21.300 |
17 ene 2024 | 19,02 | 19,05 | 18,96 | 19,04 | 19,01 | 27.700 |
16 ene 2024 | 19,59 | 19,59 | 19,30 | 19,33 | 19,30 | 33.800 |
12 ene 2024 | 19,71 | 19,84 | 19,70 | 19,70 | 19,67 | 18.500 |
11 ene 2024 | 19,71 | 19,73 | 19,51 | 19,65 | 19,62 | 52.800 |
10 ene 2024 | 19,58 | 19,58 | 19,50 | 19,53 | 19,50 | 15.900 |
09 ene 2024 | 19,51 | 19,61 | 19,51 | 19,54 | 19,51 | 56.600 |
08 ene 2024 | 19,75 | 19,86 | 19,66 | 19,85 | 19,82 | 31.900 |
05 ene 2024 | 19,81 | 19,98 | 19,80 | 19,88 | 19,85 | 51.500 |
04 ene 2024 | 19,86 | 19,89 | 19,79 | 19,81 | 19,78 | 264.200 |
03 ene 2024 | 19,84 | 19,92 | 19,80 | 19,89 | 19,86 | 64.300 |
02 ene 2024 | 20,11 | 20,11 | 19,88 | 19,98 | 19,95 | 45.100 |
29 dic 2023 | 20,50 | 20,50 | 20,11 | 20,17 | 20,14 | 44.500 |
28 dic 2023 | 20,08 | 20,17 | 20,04 | 20,04 | 20,01 | 31.300 |
27 dic 2023 | 19,96 | 20,03 | 19,96 | 20,01 | 19,99 | 10.000 |
27 dic 2023 | 0.184 Dividendo | |||||
26 dic 2023 | 20,04 | 20,14 | 20,00 | 20,03 | 19,82 | 46.000 |
22 dic 2023 | 19,88 | 19,94 | 19,88 | 19,92 | 19,71 | 22.000 |
21 dic 2023 | 19,83 | 19,90 | 19,75 | 19,89 | 19,68 | 19.400 |
20 dic 2023 | 19,75 | 19,75 | 19,43 | 19,46 | 19,25 | 45.100 |
19 dic 2023 | 19,51 | 19,70 | 19,51 | 19,66 | 19,45 | 22.300 |
18 dic 2023 | 19,41 | 19,52 | 19,40 | 19,48 | 19,28 | 96.600 |
15 dic 2023 | 19,62 | 19,62 | 19,40 | 19,45 | 19,24 | 118.300 |
14 dic 2023 | 19,29 | 19,65 | 19,29 | 19,58 | 19,37 | 24.900 |
13 dic 2023 | 18,97 | 19,19 | 18,76 | 19,19 | 18,99 | 42.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |