Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 19,15 | 19,38 | 19,15 | 19,32 | 19,32 | 115.500 |
07 may 2024 | 19,29 | 19,35 | 19,16 | 19,30 | 19,30 | 81.700 |
06 may 2024 | 19,14 | 19,28 | 18,99 | 19,28 | 19,28 | 126.900 |
06 may 2024 | 0.898 Dividendo | |||||
03 may 2024 | 19,74 | 19,85 | 19,60 | 19,84 | 18,94 | 171.100 |
02 may 2024 | 19,49 | 19,58 | 19,23 | 19,50 | 18,62 | 90.600 |
01 may 2024 | 19,01 | 19,62 | 19,00 | 19,50 | 18,62 | 117.900 |
30 abr 2024 | 19,19 | 19,37 | 19,03 | 19,10 | 18,24 | 134.700 |
29 abr 2024 | 19,35 | 19,38 | 18,97 | 19,10 | 18,24 | 118.000 |
26 abr 2024 | 19,20 | 19,41 | 19,01 | 19,34 | 18,46 | 177.600 |
25 abr 2024 | 18,48 | 19,50 | 18,20 | 19,40 | 18,52 | 381.800 |
24 abr 2024 | 22,01 | 22,01 | 21,17 | 21,50 | 20,53 | 188.200 |
23 abr 2024 | 21,34 | 21,67 | 21,32 | 21,65 | 20,67 | 65.400 |
22 abr 2024 | 21,24 | 21,32 | 20,72 | 20,96 | 20,01 | 89.200 |
19 abr 2024 | 21,81 | 21,81 | 20,75 | 20,98 | 20,03 | 260.300 |
18 abr 2024 | 21,05 | 22,07 | 21,05 | 21,64 | 20,66 | 58.900 |
17 abr 2024 | 21,72 | 21,72 | 21,00 | 21,30 | 20,34 | 74.500 |
16 abr 2024 | 21,37 | 21,75 | 21,35 | 21,54 | 20,57 | 45.000 |
15 abr 2024 | 22,25 | 22,25 | 21,46 | 21,56 | 20,58 | 123.500 |
12 abr 2024 | 22,34 | 22,34 | 21,82 | 22,03 | 21,03 | 106.800 |
11 abr 2024 | 22,39 | 22,43 | 22,12 | 22,41 | 21,40 | 64.100 |
10 abr 2024 | 21,85 | 22,30 | 21,73 | 22,25 | 21,24 | 97.400 |
09 abr 2024 | 22,16 | 22,34 | 21,70 | 22,16 | 21,16 | 128.500 |
08 abr 2024 | 22,39 | 22,44 | 22,15 | 22,23 | 21,22 | 104.900 |
05 abr 2024 | 22,25 | 22,29 | 22,00 | 22,29 | 21,28 | 109.400 |
04 abr 2024 | 22,35 | 22,35 | 22,08 | 22,12 | 21,12 | 210.400 |
04 abr 2024 | 1.171 Dividendo | |||||
03 abr 2024 | 23,19 | 23,28 | 23,09 | 23,20 | 21,03 | 257.400 |
02 abr 2024 | 22,75 | 23,04 | 22,62 | 23,04 | 20,89 | 79.600 |
01 abr 2024 | 22,76 | 22,95 | 22,50 | 22,95 | 20,81 | 90.600 |
28 mar 2024 | 23,04 | 23,07 | 22,56 | 22,68 | 20,56 | 132.800 |
27 mar 2024 | 23,28 | 23,28 | 22,68 | 22,95 | 20,81 | 65.300 |
26 mar 2024 | 23,49 | 23,56 | 23,01 | 23,01 | 20,86 | 58.200 |
25 mar 2024 | 23,39 | 23,45 | 23,20 | 23,41 | 21,22 | 74.500 |
22 mar 2024 | 23,44 | 23,44 | 23,28 | 23,36 | 21,18 | 56.100 |
21 mar 2024 | 23,49 | 23,49 | 23,18 | 23,34 | 21,16 | 105.200 |
20 mar 2024 | 23,00 | 23,28 | 22,89 | 23,28 | 21,10 | 70.200 |
19 mar 2024 | 22,88 | 23,00 | 22,40 | 22,92 | 20,78 | 98.400 |
18 mar 2024 | 22,79 | 22,96 | 22,51 | 22,96 | 20,81 | 89.400 |
15 mar 2024 | 22,78 | 22,78 | 22,30 | 22,36 | 20,27 | 76.600 |
14 mar 2024 | 23,09 | 23,09 | 22,64 | 22,74 | 20,61 | 79.300 |
13 mar 2024 | 23,11 | 23,22 | 22,70 | 23,22 | 21,05 | 43.600 |
12 mar 2024 | 22,43 | 23,13 | 22,43 | 23,00 | 20,85 | 97.900 |
11 mar 2024 | 22,98 | 22,98 | 22,00 | 22,41 | 20,32 | 210.700 |
08 mar 2024 | 23,43 | 23,51 | 23,02 | 23,25 | 21,08 | 112.400 |
07 mar 2024 | 22,89 | 23,41 | 22,89 | 23,28 | 21,10 | 92.700 |
06 mar 2024 | 22,92 | 23,14 | 22,70 | 22,74 | 20,61 | 135.900 |
06 mar 2024 | 1.179 Dividendo | |||||
05 mar 2024 | 23,98 | 23,98 | 23,59 | 23,83 | 20,53 | 164.600 |
04 mar 2024 | 24,49 | 24,49 | 23,94 | 24,13 | 20,79 | 193.900 |
01 mar 2024 | 23,99 | 24,23 | 23,75 | 24,23 | 20,88 | 101.000 |
29 feb 2024 | 23,31 | 23,67 | 23,18 | 23,67 | 20,40 | 49.300 |
28 feb 2024 | 23,30 | 23,53 | 23,25 | 23,29 | 20,07 | 63.000 |
27 feb 2024 | 23,02 | 23,40 | 23,02 | 23,32 | 20,09 | 50.600 |
26 feb 2024 | 23,42 | 23,43 | 23,00 | 23,43 | 20,19 | 97.200 |
23 feb 2024 | 23,43 | 23,49 | 23,27 | 23,44 | 20,20 | 79.300 |
22 feb 2024 | 23,00 | 23,35 | 22,95 | 23,27 | 20,05 | 78.300 |
21 feb 2024 | 22,50 | 22,65 | 22,32 | 22,55 | 19,43 | 66.100 |
20 feb 2024 | 22,69 | 22,92 | 22,46 | 22,50 | 19,39 | 90.700 |
16 feb 2024 | 22,95 | 22,95 | 22,60 | 22,70 | 19,56 | 61.500 |
15 feb 2024 | 22,79 | 22,99 | 22,63 | 22,90 | 19,73 | 97.800 |
14 feb 2024 | 22,08 | 22,66 | 22,08 | 22,57 | 19,45 | 47.100 |
13 feb 2024 | 22,08 | 22,39 | 21,83 | 22,08 | 19,03 | 68.600 |
12 feb 2024 | 22,47 | 22,73 | 22,38 | 22,48 | 19,37 | 83.500 |
09 feb 2024 | 22,42 | 22,53 | 22,30 | 22,43 | 19,33 | 59.900 |
08 feb 2024 | 22,53 | 22,53 | 22,15 | 22,46 | 19,35 | 43.600 |
07 feb 2024 | 22,09 | 22,47 | 21,80 | 22,38 | 19,28 | 97.700 |
07 feb 2024 | 1.176 Dividendo | |||||
06 feb 2024 | 23,43 | 23,47 | 22,82 | 22,92 | 18,74 | 149.100 |
05 feb 2024 | 24,14 | 24,14 | 23,08 | 23,26 | 19,01 | 97.200 |
02 feb 2024 | 24,03 | 24,04 | 23,88 | 24,00 | 19,62 | 154.200 |
01 feb 2024 | 22,01 | 22,34 | 22,01 | 22,13 | 18,09 | 50.200 |
31 ene 2024 | 22,33 | 22,33 | 21,64 | 21,97 | 17,96 | 40.500 |
30 ene 2024 | 22,50 | 22,56 | 22,24 | 22,30 | 18,23 | 58.600 |
29 ene 2024 | 22,29 | 22,42 | 22,00 | 22,42 | 18,33 | 41.500 |
26 ene 2024 | 22,09 | 22,21 | 21,97 | 22,16 | 18,12 | 41.100 |
25 ene 2024 | 21,99 | 22,04 | 21,87 | 22,02 | 18,00 | 46.800 |
24 ene 2024 | 21,52 | 22,06 | 21,52 | 21,86 | 17,87 | 29.500 |
23 ene 2024 | 21,52 | 21,75 | 21,52 | 21,66 | 17,71 | 32.200 |
22 ene 2024 | 21,82 | 21,82 | 21,43 | 21,46 | 17,54 | 53.800 |
19 ene 2024 | 21,47 | 21,58 | 21,28 | 21,57 | 17,64 | 78.000 |
18 ene 2024 | 21,13 | 21,21 | 20,93 | 21,21 | 17,34 | 65.600 |
17 ene 2024 | 20,60 | 20,76 | 20,25 | 20,76 | 16,97 | 33.000 |
16 ene 2024 | 21,10 | 21,11 | 20,68 | 20,82 | 17,02 | 58.500 |
12 ene 2024 | 21,19 | 21,19 | 20,96 | 21,08 | 17,23 | 52.600 |
11 ene 2024 | 21,09 | 21,11 | 20,95 | 21,11 | 17,26 | 48.500 |
10 ene 2024 | 20,98 | 21,05 | 20,97 | 21,02 | 17,18 | 102.400 |
09 ene 2024 | 20,95 | 21,00 | 20,79 | 20,94 | 17,12 | 65.600 |
08 ene 2024 | 20,84 | 20,92 | 20,70 | 20,91 | 17,09 | 49.900 |
05 ene 2024 | 20,79 | 20,79 | 20,43 | 20,70 | 16,92 | 57.200 |
05 ene 2024 | 0.987 Dividendo | |||||
04 ene 2024 | 21,30 | 21,50 | 21,22 | 21,47 | 16,74 | 101.000 |
03 ene 2024 | 21,51 | 21,59 | 21,24 | 21,28 | 16,60 | 39.500 |
02 ene 2024 | 21,73 | 21,73 | 21,02 | 21,33 | 16,64 | 23.900 |
29 dic 2023 | 22,00 | 22,04 | 21,63 | 21,78 | 16,99 | 22.500 |
28 dic 2023 | 22,08 | 22,08 | 21,90 | 21,94 | 17,11 | 40.800 |
27 dic 2023 | 21,65 | 21,87 | 21,65 | 21,87 | 17,06 | 20.700 |
26 dic 2023 | 21,54 | 21,75 | 21,50 | 21,70 | 16,93 | 22.800 |
22 dic 2023 | 21,51 | 21,68 | 21,47 | 21,54 | 16,80 | 19.700 |
21 dic 2023 | 21,45 | 21,46 | 21,34 | 21,42 | 16,71 | 18.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |