Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 18,31 | 18,32 | 18,28 | 18,31 | 18,31 | 437.300 |
30 may 2024 | 18,26 | 18,30 | 18,24 | 18,27 | 18,27 | 368.000 |
29 may 2024 | 18,26 | 18,31 | 18,22 | 18,24 | 18,24 | 275.400 |
28 may 2024 | 18,26 | 18,28 | 18,24 | 18,28 | 18,28 | 204.500 |
24 may 2024 | 18,23 | 18,30 | 18,21 | 18,27 | 18,27 | 648.700 |
23 may 2024 | 18,27 | 18,27 | 18,19 | 18,19 | 18,19 | 216.900 |
22 may 2024 | 18,21 | 18,24 | 18,20 | 18,20 | 18,20 | 148.500 |
21 may 2024 | 18,27 | 18,27 | 18,22 | 18,25 | 18,25 | 208.400 |
21 may 2024 | 0.089 Dividendo | |||||
20 may 2024 | 18,37 | 18,37 | 18,30 | 18,32 | 18,23 | 305.000 |
17 may 2024 | 18,35 | 18,36 | 18,31 | 18,35 | 18,26 | 90.800 |
16 may 2024 | 18,35 | 18,35 | 18,31 | 18,31 | 18,22 | 139.600 |
15 may 2024 | 18,30 | 18,33 | 18,27 | 18,31 | 18,22 | 335.700 |
14 may 2024 | 18,22 | 18,27 | 18,22 | 18,22 | 18,13 | 318.000 |
13 may 2024 | 18,21 | 18,26 | 18,20 | 18,24 | 18,15 | 179.500 |
10 may 2024 | 18,25 | 18,25 | 18,19 | 18,21 | 18,12 | 206.500 |
09 may 2024 | 18,21 | 18,23 | 18,18 | 18,23 | 18,14 | 152.200 |
08 may 2024 | 18,19 | 18,22 | 18,18 | 18,18 | 18,09 | 184.100 |
07 may 2024 | 18,23 | 18,25 | 18,20 | 18,22 | 18,13 | 179.800 |
06 may 2024 | 18,14 | 18,21 | 18,14 | 18,21 | 18,12 | 202.800 |
03 may 2024 | 18,12 | 18,16 | 18,11 | 18,14 | 18,05 | 141.500 |
02 may 2024 | 18,01 | 18,08 | 18,01 | 18,07 | 17,98 | 834.000 |
01 may 2024 | 17,98 | 18,05 | 17,98 | 18,02 | 17,93 | 99.500 |
30 abr 2024 | 17,99 | 18,02 | 17,94 | 17,94 | 17,85 | 282.500 |
29 abr 2024 | 17,94 | 18,05 | 17,94 | 18,01 | 17,92 | 386.100 |
26 abr 2024 | 17,97 | 17,98 | 17,94 | 17,95 | 17,86 | 547.700 |
25 abr 2024 | 17,93 | 17,97 | 17,90 | 17,93 | 17,84 | 189.200 |
24 abr 2024 | 17,94 | 18,02 | 17,94 | 17,96 | 17,87 | 403.900 |
23 abr 2024 | 17,94 | 18,01 | 17,93 | 17,97 | 17,88 | 271.800 |
23 abr 2024 | 0.084 Dividendo | |||||
22 abr 2024 | 18,00 | 18,00 | 17,98 | 17,99 | 17,82 | 186.700 |
19 abr 2024 | 18,01 | 18,01 | 17,97 | 18,00 | 17,83 | 95.500 |
18 abr 2024 | 18,00 | 18,00 | 17,95 | 17,97 | 17,80 | 237.400 |
17 abr 2024 | 17,95 | 18,01 | 17,95 | 17,97 | 17,80 | 267.600 |
16 abr 2024 | 17,99 | 17,99 | 17,91 | 17,91 | 17,74 | 289.800 |
15 abr 2024 | 18,12 | 18,12 | 17,93 | 18,00 | 17,83 | 425.000 |
12 abr 2024 | 18,09 | 18,14 | 18,08 | 18,09 | 17,92 | 601.800 |
11 abr 2024 | 18,07 | 18,09 | 18,06 | 18,09 | 17,92 | 226.700 |
10 abr 2024 | 18,15 | 18,16 | 18,09 | 18,12 | 17,95 | 266.800 |
09 abr 2024 | 18,15 | 18,20 | 18,15 | 18,20 | 18,03 | 274.600 |
08 abr 2024 | 18,20 | 18,20 | 18,13 | 18,13 | 17,96 | 315.800 |
05 abr 2024 | 18,17 | 18,18 | 18,14 | 18,18 | 18,01 | 117.800 |
04 abr 2024 | 18,15 | 18,17 | 18,15 | 18,16 | 17,99 | 237.100 |
03 abr 2024 | 18,17 | 18,17 | 18,14 | 18,17 | 18,00 | 370.600 |
02 abr 2024 | 18,18 | 18,20 | 18,15 | 18,20 | 18,03 | 247.200 |
01 abr 2024 | 18,17 | 18,22 | 18,15 | 18,20 | 18,03 | 409.400 |
28 mar 2024 | 18,22 | 18,22 | 18,19 | 18,22 | 18,05 | 305.900 |
27 mar 2024 | 18,28 | 18,28 | 18,18 | 18,20 | 18,03 | 1.614.100 |
26 mar 2024 | 18,27 | 18,27 | 18,22 | 18,26 | 18,09 | 172.700 |
25 mar 2024 | 18,22 | 18,26 | 18,22 | 18,25 | 18,08 | 148.200 |
22 mar 2024 | 18,24 | 18,25 | 18,21 | 18,25 | 18,08 | 228.000 |
21 mar 2024 | 18,21 | 18,24 | 18,18 | 18,24 | 18,07 | 276.600 |
21 mar 2024 | 0.088 Dividendo | |||||
20 mar 2024 | 18,24 | 18,28 | 18,23 | 18,26 | 18,00 | 134.600 |
19 mar 2024 | 18,23 | 18,25 | 18,22 | 18,24 | 17,98 | 178.200 |
18 mar 2024 | 18,20 | 18,23 | 18,18 | 18,22 | 17,96 | 558.000 |
15 mar 2024 | 18,16 | 18,19 | 18,16 | 18,19 | 17,93 | 232.900 |
14 mar 2024 | 18,17 | 18,19 | 18,15 | 18,18 | 17,92 | 239.900 |
13 mar 2024 | 18,17 | 18,19 | 18,16 | 18,17 | 17,91 | 157.600 |
12 mar 2024 | 18,14 | 18,16 | 18,13 | 18,15 | 17,89 | 248.200 |
11 mar 2024 | 18,15 | 18,20 | 18,15 | 18,16 | 17,90 | 464.100 |
08 mar 2024 | 18,13 | 18,18 | 18,13 | 18,15 | 17,89 | 748.300 |
07 mar 2024 | 18,12 | 18,17 | 18,09 | 18,17 | 17,91 | 566.300 |
06 mar 2024 | 18,12 | 18,12 | 18,06 | 18,06 | 17,80 | 386.800 |
05 mar 2024 | 18,09 | 18,11 | 18,07 | 18,09 | 17,83 | 284.400 |
04 mar 2024 | 18,04 | 18,09 | 18,04 | 18,04 | 17,78 | 257.800 |
01 mar 2024 | 18,08 | 18,08 | 18,05 | 18,06 | 17,80 | 423.700 |
29 feb 2024 | 18,07 | 18,08 | 18,05 | 18,08 | 17,82 | 176.300 |
28 feb 2024 | 18,09 | 18,09 | 18,04 | 18,08 | 17,82 | 203.200 |
27 feb 2024 | 18,05 | 18,08 | 18,02 | 18,07 | 17,81 | 140.900 |
26 feb 2024 | 18,07 | 18,07 | 18,03 | 18,04 | 17,78 | 156.100 |
23 feb 2024 | 18,00 | 18,06 | 18,00 | 18,05 | 17,79 | 297.200 |
22 feb 2024 | 18,05 | 18,06 | 18,01 | 18,02 | 17,76 | 234.000 |
21 feb 2024 | 18,00 | 18,02 | 17,98 | 17,98 | 17,72 | 213.300 |
21 feb 2024 | 0.081 Dividendo | |||||
20 feb 2024 | 18,06 | 18,06 | 18,03 | 18,06 | 17,72 | 254.100 |
16 feb 2024 | 18,03 | 18,04 | 18,01 | 18,04 | 17,70 | 113.900 |
15 feb 2024 | 18,02 | 18,04 | 17,99 | 18,03 | 17,69 | 287.500 |
14 feb 2024 | 17,94 | 17,99 | 17,94 | 17,97 | 17,63 | 173.500 |
13 feb 2024 | 17,98 | 17,98 | 17,89 | 17,93 | 17,59 | 533.300 |
12 feb 2024 | 18,01 | 18,02 | 17,98 | 18,01 | 17,67 | 266.200 |
09 feb 2024 | 17,97 | 17,99 | 17,95 | 17,97 | 17,63 | 201.800 |
08 feb 2024 | 17,98 | 18,01 | 17,94 | 18,01 | 17,67 | 261.500 |
07 feb 2024 | 17,99 | 18,00 | 17,95 | 17,97 | 17,63 | 636.600 |
06 feb 2024 | 17,99 | 17,99 | 17,94 | 17,98 | 17,64 | 274.400 |
05 feb 2024 | 18,01 | 18,01 | 17,94 | 18,00 | 17,66 | 263.100 |
02 feb 2024 | 18,05 | 18,11 | 17,99 | 18,11 | 17,77 | 260.600 |
01 feb 2024 | 18,02 | 18,04 | 18,01 | 18,03 | 17,69 | 341.500 |
31 ene 2024 | 18,08 | 18,08 | 18,01 | 18,04 | 17,70 | 360.600 |
30 ene 2024 | 18,04 | 18,05 | 18,01 | 18,05 | 17,71 | 350.700 |
29 ene 2024 | 17,99 | 18,02 | 17,96 | 18,00 | 17,66 | 409.700 |
26 ene 2024 | 17,98 | 18,00 | 17,96 | 17,99 | 17,65 | 241.800 |
25 ene 2024 | 17,93 | 17,96 | 17,91 | 17,96 | 17,62 | 595.900 |
24 ene 2024 | 17,86 | 17,90 | 17,83 | 17,84 | 17,51 | 176.900 |
23 ene 2024 | 17,87 | 17,87 | 17,81 | 17,83 | 17,50 | 231.600 |
23 ene 2024 | 0.081 Dividendo | |||||
22 ene 2024 | 17,87 | 17,92 | 17,87 | 17,89 | 17,48 | 215.100 |
19 ene 2024 | 17,85 | 17,87 | 17,82 | 17,87 | 17,46 | 269.600 |
18 ene 2024 | 17,82 | 17,87 | 17,78 | 17,87 | 17,46 | 349.700 |
17 ene 2024 | 17,78 | 17,80 | 17,74 | 17,78 | 17,37 | 267.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |