Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 21,58 | 22,12 | 21,55 | 22,02 | 22,02 | 831.000 |
28 may 2024 | 22,25 | 22,25 | 21,62 | 21,86 | 21,86 | 765.500 |
24 may 2024 | 21,92 | 22,33 | 21,89 | 22,11 | 22,11 | 643.100 |
23 may 2024 | 22,30 | 22,38 | 21,51 | 21,64 | 21,64 | 863.300 |
22 may 2024 | 22,54 | 22,57 | 21,97 | 22,13 | 22,13 | 710.100 |
21 may 2024 | 22,86 | 23,11 | 22,75 | 22,78 | 22,78 | 583.700 |
21 may 2024 | 0.42 Dividendo | |||||
20 may 2024 | 23,14 | 23,39 | 23,13 | 23,30 | 22,88 | 658.900 |
17 may 2024 | 23,09 | 23,21 | 22,99 | 23,18 | 22,76 | 554.500 |
16 may 2024 | 22,73 | 23,06 | 22,61 | 23,03 | 22,61 | 652.300 |
15 may 2024 | 22,83 | 22,85 | 22,37 | 22,53 | 22,12 | 888.600 |
14 may 2024 | 22,91 | 22,99 | 22,59 | 22,83 | 22,42 | 889.900 |
13 may 2024 | 22,99 | 23,12 | 22,73 | 22,95 | 22,54 | 833.600 |
10 may 2024 | 23,00 | 23,16 | 22,65 | 22,84 | 22,43 | 826.500 |
09 may 2024 | 22,86 | 23,43 | 22,49 | 22,71 | 22,30 | 1.087.100 |
08 may 2024 | 22,30 | 22,67 | 22,21 | 22,65 | 22,24 | 1.004.200 |
07 may 2024 | 21,93 | 22,54 | 21,88 | 22,44 | 22,04 | 1.097.200 |
06 may 2024 | 21,96 | 22,13 | 21,73 | 21,85 | 21,46 | 690.300 |
03 may 2024 | 22,27 | 22,38 | 21,98 | 22,26 | 21,86 | 526.200 |
02 may 2024 | 21,94 | 22,24 | 21,74 | 22,17 | 21,77 | 658.500 |
01 may 2024 | 21,35 | 21,91 | 21,27 | 21,76 | 21,37 | 601.500 |
30 abr 2024 | 21,42 | 21,53 | 21,33 | 21,34 | 20,96 | 550.500 |
29 abr 2024 | 21,49 | 21,51 | 21,27 | 21,42 | 21,03 | 583.100 |
26 abr 2024 | 21,34 | 21,61 | 21,29 | 21,55 | 21,16 | 471.900 |
25 abr 2024 | 21,10 | 21,35 | 21,06 | 21,23 | 20,85 | 519.500 |
24 abr 2024 | 21,22 | 21,28 | 21,05 | 21,22 | 20,84 | 362.300 |
23 abr 2024 | 20,85 | 21,31 | 20,83 | 21,12 | 20,74 | 539.300 |
22 abr 2024 | 20,48 | 20,98 | 20,43 | 20,80 | 20,43 | 475.200 |
19 abr 2024 | 20,33 | 20,72 | 20,29 | 20,55 | 20,18 | 429.800 |
18 abr 2024 | 20,20 | 20,47 | 20,05 | 20,28 | 19,91 | 403.600 |
17 abr 2024 | 20,56 | 20,69 | 20,22 | 20,26 | 19,89 | 402.200 |
16 abr 2024 | 20,50 | 20,61 | 20,30 | 20,39 | 20,02 | 422.400 |
15 abr 2024 | 20,74 | 21,01 | 20,58 | 20,65 | 20,28 | 344.400 |
12 abr 2024 | 20,85 | 20,95 | 20,48 | 20,55 | 20,18 | 439.500 |
11 abr 2024 | 20,88 | 21,21 | 20,79 | 20,95 | 20,57 | 632.300 |
10 abr 2024 | 20,25 | 20,89 | 20,23 | 20,61 | 20,24 | 513.200 |
09 abr 2024 | 20,32 | 20,48 | 20,17 | 20,38 | 20,01 | 642.300 |
08 abr 2024 | 20,78 | 20,78 | 20,31 | 20,32 | 19,95 | 502.300 |
05 abr 2024 | 20,55 | 20,78 | 20,50 | 20,72 | 20,35 | 500.300 |
04 abr 2024 | 20,94 | 21,01 | 20,51 | 20,55 | 20,18 | 561.500 |
03 abr 2024 | 20,24 | 21,06 | 20,08 | 21,01 | 20,63 | 819.800 |
02 abr 2024 | 20,21 | 20,24 | 19,93 | 20,06 | 19,70 | 869.800 |
01 abr 2024 | 20,50 | 20,57 | 20,22 | 20,38 | 20,01 | 995.000 |
28 mar 2024 | 20,19 | 20,69 | 20,19 | 20,33 | 19,96 | 600.000 |
27 mar 2024 | 19,91 | 20,17 | 19,84 | 20,14 | 19,78 | 502.300 |
26 mar 2024 | 19,99 | 20,17 | 19,63 | 19,79 | 19,43 | 915.200 |
25 mar 2024 | 20,40 | 20,44 | 20,05 | 20,05 | 19,69 | 597.300 |
22 mar 2024 | 20,32 | 20,50 | 20,19 | 20,42 | 20,05 | 530.400 |
21 mar 2024 | 19,86 | 20,43 | 19,86 | 20,32 | 19,95 | 666.500 |
20 mar 2024 | 19,67 | 19,90 | 19,39 | 19,82 | 19,46 | 964.700 |
19 mar 2024 | 20,21 | 20,31 | 20,01 | 20,04 | 19,68 | 949.600 |
18 mar 2024 | 20,38 | 20,40 | 20,07 | 20,26 | 19,89 | 605.300 |
15 mar 2024 | 20,45 | 20,59 | 20,24 | 20,42 | 20,05 | 897.500 |
14 mar 2024 | 20,84 | 20,88 | 20,33 | 20,49 | 20,12 | 660.200 |
13 mar 2024 | 21,20 | 21,24 | 20,74 | 20,84 | 20,46 | 557.200 |
12 mar 2024 | 20,77 | 21,22 | 20,49 | 21,18 | 20,80 | 842.700 |
11 mar 2024 | 20,45 | 20,79 | 20,22 | 20,78 | 20,41 | 552.500 |
08 mar 2024 | 20,50 | 20,71 | 20,33 | 20,71 | 20,34 | 642.700 |
07 mar 2024 | 19,88 | 20,48 | 19,82 | 20,45 | 20,08 | 654.000 |
06 mar 2024 | 19,86 | 20,15 | 19,69 | 19,95 | 19,59 | 671.400 |
05 mar 2024 | 19,62 | 20,09 | 19,54 | 19,86 | 19,50 | 858.500 |
05 mar 2024 | 0.41 Dividendo | |||||
04 mar 2024 | 20,70 | 20,73 | 20,09 | 20,09 | 19,33 | 821.400 |
01 mar 2024 | 20,53 | 20,91 | 20,38 | 20,69 | 19,90 | 1.061.700 |
29 feb 2024 | 19,98 | 20,44 | 19,92 | 20,40 | 19,62 | 774.700 |
28 feb 2024 | 20,19 | 20,32 | 19,76 | 19,96 | 19,20 | 869.200 |
27 feb 2024 | 19,71 | 20,15 | 19,63 | 19,69 | 18,94 | 676.400 |
26 feb 2024 | 19,65 | 19,76 | 19,27 | 19,47 | 18,73 | 733.000 |
23 feb 2024 | 19,38 | 19,94 | 19,38 | 19,87 | 19,11 | 1.395.200 |
22 feb 2024 | 18,50 | 19,76 | 18,35 | 19,49 | 18,75 | 1.812.200 |
21 feb 2024 | 18,14 | 18,28 | 18,02 | 18,17 | 17,48 | 707.500 |
20 feb 2024 | 17,70 | 18,06 | 17,49 | 17,92 | 17,24 | 1.048.000 |
16 feb 2024 | 17,72 | 17,91 | 17,64 | 17,72 | 17,05 | 578.200 |
15 feb 2024 | 17,53 | 17,93 | 17,33 | 17,69 | 17,02 | 534.300 |
14 feb 2024 | 17,78 | 17,83 | 17,34 | 17,60 | 16,93 | 684.100 |
13 feb 2024 | 18,17 | 18,17 | 17,61 | 17,64 | 16,97 | 633.700 |
12 feb 2024 | 18,17 | 18,40 | 18,10 | 18,33 | 17,63 | 721.100 |
09 feb 2024 | 17,83 | 18,25 | 17,81 | 18,18 | 17,49 | 833.400 |
08 feb 2024 | 17,75 | 17,93 | 17,74 | 17,82 | 17,14 | 507.700 |
07 feb 2024 | 17,88 | 17,98 | 17,74 | 17,93 | 17,25 | 486.800 |
06 feb 2024 | 17,60 | 18,22 | 17,57 | 17,93 | 17,25 | 865.400 |
05 feb 2024 | 17,30 | 17,51 | 17,21 | 17,44 | 16,78 | 1.004.600 |
02 feb 2024 | 17,30 | 17,42 | 16,94 | 17,26 | 16,60 | 975.300 |
01 feb 2024 | 17,69 | 18,18 | 17,35 | 17,57 | 16,90 | 1.113.800 |
31 ene 2024 | 17,93 | 18,00 | 17,54 | 17,54 | 16,87 | 666.800 |
30 ene 2024 | 17,65 | 17,92 | 17,63 | 17,88 | 17,20 | 529.900 |
29 ene 2024 | 17,76 | 17,76 | 17,34 | 17,73 | 17,06 | 580.900 |
26 ene 2024 | 17,50 | 17,84 | 17,42 | 17,81 | 17,13 | 637.300 |
25 ene 2024 | 17,67 | 17,67 | 17,11 | 17,42 | 16,76 | 578.400 |
24 ene 2024 | 17,00 | 17,66 | 17,00 | 17,65 | 16,98 | 952.200 |
23 ene 2024 | 17,00 | 17,08 | 16,82 | 16,82 | 16,18 | 668.400 |
22 ene 2024 | 17,02 | 17,08 | 16,85 | 17,05 | 16,40 | 645.600 |
19 ene 2024 | 17,03 | 17,11 | 16,74 | 17,10 | 16,45 | 925.700 |
18 ene 2024 | 16,49 | 17,01 | 16,38 | 16,98 | 16,33 | 893.700 |
17 ene 2024 | 16,12 | 16,44 | 15,98 | 16,30 | 15,68 | 532.600 |
16 ene 2024 | 16,18 | 16,47 | 15,99 | 16,26 | 15,64 | 803.400 |
12 ene 2024 | 16,10 | 16,22 | 15,85 | 15,95 | 15,34 | 592.300 |
11 ene 2024 | 15,98 | 15,98 | 15,66 | 15,83 | 15,23 | 399.600 |
10 ene 2024 | 16,08 | 16,26 | 15,98 | 16,02 | 15,41 | 689.800 |
09 ene 2024 | 16,28 | 16,28 | 15,80 | 15,93 | 15,32 | 696.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |