Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 20,59 | 20,66 | 20,27 | 20,33 | 20,33 | 104.382 |
07 may 2024 | 20,54 | 20,76 | 20,49 | 20,70 | 20,70 | 112.700 |
06 may 2024 | 20,45 | 20,56 | 20,27 | 20,52 | 20,52 | 92.300 |
03 may 2024 | 20,12 | 20,32 | 20,07 | 20,30 | 20,30 | 81.700 |
02 may 2024 | 19,79 | 19,93 | 19,50 | 19,87 | 19,87 | 61.300 |
01 may 2024 | 19,74 | 19,93 | 19,56 | 19,59 | 19,59 | 102.200 |
30 abr 2024 | 19,69 | 19,78 | 19,56 | 19,76 | 19,76 | 129.200 |
29 abr 2024 | 19,71 | 19,78 | 19,53 | 19,65 | 19,65 | 80.700 |
26 abr 2024 | 19,67 | 19,83 | 19,55 | 19,59 | 19,59 | 82.600 |
25 abr 2024 | 19,53 | 19,53 | 19,24 | 19,47 | 19,47 | 53.900 |
24 abr 2024 | 19,90 | 20,00 | 19,61 | 19,64 | 19,64 | 97.300 |
23 abr 2024 | 19,63 | 19,79 | 19,51 | 19,78 | 19,78 | 98.400 |
22 abr 2024 | 19,34 | 19,52 | 19,24 | 19,45 | 19,45 | 89.800 |
22 abr 2024 | 0.152 Dividendo | |||||
19 abr 2024 | 19,56 | 19,56 | 19,24 | 19,36 | 19,21 | 71.900 |
18 abr 2024 | 19,67 | 19,68 | 19,50 | 19,54 | 19,39 | 61.400 |
17 abr 2024 | 19,66 | 19,80 | 19,50 | 19,57 | 19,42 | 74.900 |
16 abr 2024 | 19,55 | 19,68 | 19,54 | 19,56 | 19,41 | 69.900 |
15 abr 2024 | 20,02 | 20,08 | 19,56 | 19,60 | 19,45 | 91.800 |
12 abr 2024 | 20,14 | 20,18 | 19,89 | 19,94 | 19,78 | 69.500 |
11 abr 2024 | 20,04 | 20,31 | 20,04 | 20,26 | 20,10 | 62.100 |
10 abr 2024 | 20,15 | 20,21 | 20,00 | 20,04 | 19,88 | 104.800 |
09 abr 2024 | 20,36 | 20,39 | 20,03 | 20,23 | 20,07 | 98.100 |
08 abr 2024 | 20,04 | 20,33 | 20,00 | 20,21 | 20,05 | 136.400 |
05 abr 2024 | 19,83 | 20,10 | 19,83 | 20,03 | 19,87 | 102.300 |
04 abr 2024 | 20,09 | 20,25 | 19,82 | 19,83 | 19,67 | 121.300 |
03 abr 2024 | 19,91 | 20,13 | 19,91 | 19,99 | 19,83 | 79.900 |
02 abr 2024 | 20,01 | 20,02 | 19,80 | 20,00 | 19,84 | 123.800 |
01 abr 2024 | 20,17 | 20,30 | 20,03 | 20,08 | 19,92 | 95.700 |
28 mar 2024 | 20,18 | 20,27 | 20,09 | 20,17 | 20,01 | 195.800 |
27 mar 2024 | 20,19 | 20,29 | 20,09 | 20,18 | 20,02 | 89.900 |
26 mar 2024 | 20,28 | 20,38 | 20,19 | 20,19 | 20,03 | 71.900 |
25 mar 2024 | 20,30 | 20,33 | 20,18 | 20,28 | 20,12 | 75.300 |
22 mar 2024 | 20,38 | 20,38 | 20,20 | 20,33 | 20,17 | 54.800 |
21 mar 2024 | 20,45 | 20,47 | 20,27 | 20,28 | 20,12 | 65.100 |
20 mar 2024 | 20,11 | 20,34 | 20,00 | 20,31 | 20,15 | 100.600 |
20 mar 2024 | 0.115 Dividendo | |||||
19 mar 2024 | 20,10 | 20,19 | 19,92 | 20,18 | 19,91 | 99.600 |
18 mar 2024 | 20,10 | 20,23 | 20,02 | 20,05 | 19,78 | 72.700 |
15 mar 2024 | 20,21 | 20,21 | 19,92 | 19,94 | 19,67 | 73.300 |
14 mar 2024 | 20,41 | 20,54 | 20,20 | 20,30 | 20,03 | 66.100 |
13 mar 2024 | 20,60 | 20,63 | 20,37 | 20,40 | 20,12 | 75.900 |
12 mar 2024 | 20,38 | 20,58 | 20,26 | 20,57 | 20,29 | 124.500 |
11 mar 2024 | 20,28 | 20,34 | 20,22 | 20,26 | 19,99 | 70.500 |
08 mar 2024 | 20,50 | 20,56 | 20,30 | 20,35 | 20,08 | 47.200 |
07 mar 2024 | 20,19 | 20,49 | 20,19 | 20,44 | 20,16 | 94.500 |
06 mar 2024 | 20,21 | 20,27 | 20,11 | 20,14 | 19,87 | 72.900 |
05 mar 2024 | 20,33 | 20,33 | 20,03 | 20,13 | 19,86 | 62.000 |
04 mar 2024 | 20,56 | 20,56 | 20,31 | 20,35 | 20,08 | 80.400 |
01 mar 2024 | 20,09 | 20,39 | 20,06 | 20,34 | 20,07 | 103.000 |
29 feb 2024 | 20,05 | 20,09 | 19,96 | 20,04 | 19,77 | 66.700 |
28 feb 2024 | 19,97 | 19,98 | 19,88 | 19,95 | 19,68 | 45.600 |
27 feb 2024 | 20,00 | 20,05 | 19,92 | 19,97 | 19,70 | 65.200 |
26 feb 2024 | 20,01 | 20,08 | 19,94 | 19,97 | 19,70 | 60.100 |
23 feb 2024 | 20,08 | 20,22 | 19,97 | 20,00 | 19,73 | 86.300 |
22 feb 2024 | 19,89 | 19,97 | 19,85 | 19,94 | 19,67 | 89.200 |
21 feb 2024 | 19,58 | 19,64 | 19,47 | 19,56 | 19,30 | 76.900 |
21 feb 2024 | 0.115 Dividendo | |||||
20 feb 2024 | 19,87 | 19,96 | 19,64 | 19,72 | 19,34 | 73.100 |
16 feb 2024 | 20,08 | 20,14 | 19,95 | 19,97 | 19,59 | 55.800 |
15 feb 2024 | 20,20 | 20,20 | 20,04 | 20,11 | 19,72 | 49.100 |
14 feb 2024 | 19,96 | 20,15 | 19,96 | 20,15 | 19,76 | 55.500 |
13 feb 2024 | 19,88 | 19,97 | 19,77 | 19,88 | 19,50 | 77.900 |
12 feb 2024 | 20,10 | 20,20 | 20,04 | 20,15 | 19,76 | 59.500 |
09 feb 2024 | 19,85 | 20,04 | 19,79 | 20,03 | 19,64 | 118.100 |
08 feb 2024 | 19,91 | 19,91 | 19,77 | 19,80 | 19,42 | 81.600 |
07 feb 2024 | 19,68 | 19,84 | 19,59 | 19,82 | 19,44 | 86.200 |
06 feb 2024 | 19,45 | 19,57 | 19,36 | 19,57 | 19,19 | 130.200 |
05 feb 2024 | 19,41 | 19,47 | 19,28 | 19,45 | 19,08 | 92.000 |
02 feb 2024 | 19,31 | 19,51 | 19,27 | 19,40 | 19,03 | 142.400 |
01 feb 2024 | 19,03 | 19,27 | 19,03 | 19,24 | 18,87 | 100.000 |
31 ene 2024 | 19,51 | 19,55 | 18,96 | 18,98 | 18,61 | 161.100 |
30 ene 2024 | 19,45 | 19,52 | 19,40 | 19,51 | 19,13 | 81.200 |
29 ene 2024 | 19,32 | 19,49 | 19,27 | 19,49 | 19,11 | 89.800 |
26 ene 2024 | 19,50 | 19,64 | 19,18 | 19,26 | 18,89 | 83.800 |
25 ene 2024 | 19,36 | 19,53 | 19,30 | 19,50 | 19,12 | 104.500 |
24 ene 2024 | 19,22 | 19,40 | 19,22 | 19,35 | 18,98 | 79.900 |
23 ene 2024 | 19,11 | 19,23 | 19,07 | 19,16 | 18,79 | 66.300 |
22 ene 2024 | 19,28 | 19,33 | 19,20 | 19,21 | 18,84 | 54.600 |
22 ene 2024 | 0.115 Dividendo | |||||
19 ene 2024 | 19,20 | 19,34 | 19,15 | 19,28 | 18,80 | 109.400 |
18 ene 2024 | 19,06 | 19,15 | 18,97 | 19,05 | 18,57 | 83.300 |
17 ene 2024 | 18,72 | 19,00 | 18,62 | 18,99 | 18,51 | 109.500 |
16 ene 2024 | 18,87 | 18,91 | 18,69 | 18,74 | 18,27 | 103.900 |
12 ene 2024 | 18,76 | 18,90 | 18,74 | 18,81 | 18,34 | 71.300 |
11 ene 2024 | 18,80 | 18,83 | 18,60 | 18,76 | 18,29 | 100.700 |
10 ene 2024 | 18,60 | 18,77 | 18,50 | 18,72 | 18,25 | 69.300 |
09 ene 2024 | 18,48 | 18,61 | 18,44 | 18,55 | 18,08 | 65.700 |
08 ene 2024 | 18,32 | 18,54 | 18,32 | 18,51 | 18,05 | 95.200 |
05 ene 2024 | 18,33 | 18,42 | 18,16 | 18,19 | 17,73 | 69.300 |
04 ene 2024 | 18,20 | 18,36 | 18,08 | 18,28 | 17,82 | 62.800 |
03 ene 2024 | 18,29 | 18,38 | 18,25 | 18,26 | 17,80 | 109.900 |
02 ene 2024 | 18,64 | 18,67 | 18,31 | 18,40 | 17,94 | 162.100 |
29 dic 2023 | 18,75 | 18,86 | 18,57 | 18,72 | 18,25 | 99.800 |
28 dic 2023 | 18,75 | 18,79 | 18,64 | 18,69 | 18,22 | 63.700 |
27 dic 2023 | 18,79 | 18,82 | 18,65 | 18,69 | 18,22 | 84.400 |
26 dic 2023 | 18,80 | 18,88 | 18,67 | 18,69 | 18,22 | 57.500 |
22 dic 2023 | 18,62 | 18,86 | 18,62 | 18,67 | 18,20 | 78.100 |
21 dic 2023 | 18,51 | 18,58 | 18,43 | 18,50 | 18,04 | 113.800 |
21 dic 2023 | 0.115 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |