Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 19,66 | 19,73 | 19,42 | 19,44 | 19,44 | 4965 |
09 may 2024 | 19,13 | 19,26 | 18,98 | 19,15 | 19,15 | 23.600 |
08 may 2024 | 18,77 | 19,17 | 18,70 | 19,17 | 19,17 | 22.900 |
07 may 2024 | 19,24 | 19,40 | 18,94 | 18,98 | 18,98 | 20.700 |
06 may 2024 | 19,20 | 19,25 | 19,10 | 19,21 | 19,21 | 21.500 |
06 may 2024 | 0.19 Dividendo | |||||
03 may 2024 | 19,34 | 19,61 | 19,18 | 19,20 | 19,01 | 30.500 |
02 may 2024 | 19,25 | 19,25 | 18,97 | 19,07 | 18,88 | 30.000 |
01 may 2024 | 18,45 | 19,18 | 18,45 | 18,96 | 18,77 | 43.800 |
30 abr 2024 | 18,72 | 18,78 | 18,42 | 18,45 | 18,27 | 38.500 |
29 abr 2024 | 19,00 | 19,04 | 18,61 | 18,76 | 18,57 | 62.700 |
26 abr 2024 | 18,73 | 19,06 | 18,69 | 18,89 | 18,70 | 21.200 |
25 abr 2024 | 18,88 | 18,95 | 18,51 | 18,86 | 18,67 | 31.000 |
24 abr 2024 | 18,69 | 19,25 | 18,69 | 18,99 | 18,80 | 34.500 |
23 abr 2024 | 19,04 | 19,17 | 18,61 | 18,94 | 18,75 | 30.700 |
22 abr 2024 | 18,72 | 19,50 | 18,55 | 18,93 | 18,74 | 27.900 |
19 abr 2024 | 18,03 | 18,89 | 18,03 | 18,52 | 18,34 | 30.500 |
18 abr 2024 | 18,03 | 18,31 | 18,01 | 18,17 | 17,99 | 30.700 |
17 abr 2024 | 18,27 | 18,50 | 18,00 | 18,14 | 17,96 | 29.400 |
16 abr 2024 | 18,45 | 18,68 | 18,11 | 18,28 | 18,10 | 10.400 |
15 abr 2024 | 18,58 | 18,76 | 18,14 | 18,41 | 18,23 | 47.600 |
12 abr 2024 | 18,37 | 18,82 | 18,00 | 18,60 | 18,42 | 44.200 |
11 abr 2024 | 18,78 | 18,81 | 18,33 | 18,41 | 18,22 | 26.100 |
10 abr 2024 | 18,83 | 18,88 | 18,47 | 18,82 | 18,63 | 81.200 |
09 abr 2024 | 19,19 | 19,19 | 18,98 | 18,98 | 18,79 | 18.000 |
08 abr 2024 | 18,93 | 19,15 | 18,91 | 18,91 | 18,72 | 11.900 |
05 abr 2024 | 18,95 | 19,23 | 18,89 | 18,95 | 18,76 | 20.800 |
04 abr 2024 | 19,14 | 19,18 | 18,73 | 18,92 | 18,73 | 18.400 |
03 abr 2024 | 18,81 | 19,00 | 18,69 | 18,89 | 18,70 | 23.600 |
02 abr 2024 | 18,67 | 19,05 | 18,39 | 18,88 | 18,69 | 29.200 |
01 abr 2024 | 19,16 | 19,16 | 18,71 | 18,73 | 18,54 | 32.900 |
28 mar 2024 | 19,16 | 19,16 | 18,92 | 19,04 | 18,85 | 28.600 |
27 mar 2024 | 18,65 | 19,26 | 18,65 | 19,19 | 19,00 | 12.300 |
26 mar 2024 | 18,86 | 18,90 | 18,51 | 18,51 | 18,33 | 18.400 |
25 mar 2024 | 19,37 | 19,37 | 18,86 | 18,86 | 18,67 | 9400 |
22 mar 2024 | 19,44 | 19,44 | 18,83 | 19,01 | 18,82 | 10.800 |
21 mar 2024 | 19,14 | 19,63 | 19,14 | 19,30 | 19,11 | 18.200 |
20 mar 2024 | 18,76 | 19,35 | 18,74 | 19,24 | 19,05 | 16.900 |
19 mar 2024 | 19,13 | 19,13 | 18,38 | 18,74 | 18,55 | 13.300 |
18 mar 2024 | 18,93 | 19,00 | 18,52 | 18,56 | 18,38 | 16.200 |
15 mar 2024 | 18,57 | 19,19 | 18,57 | 19,00 | 18,81 | 53.300 |
14 mar 2024 | 19,18 | 19,25 | 18,74 | 18,78 | 18,59 | 37.700 |
13 mar 2024 | 19,14 | 19,20 | 18,90 | 19,20 | 19,01 | 76.500 |
12 mar 2024 | 19,23 | 19,38 | 19,03 | 19,13 | 18,94 | 9200 |
11 mar 2024 | 19,30 | 19,48 | 19,30 | 19,36 | 19,17 | 11.200 |
08 mar 2024 | 19,70 | 19,70 | 19,26 | 19,43 | 19,24 | 13.900 |
07 mar 2024 | 19,43 | 19,50 | 19,43 | 19,50 | 19,31 | 17.700 |
06 mar 2024 | 19,19 | 19,44 | 19,04 | 19,20 | 19,01 | 16.900 |
05 mar 2024 | 19,04 | 19,34 | 19,04 | 19,34 | 19,15 | 6500 |
04 mar 2024 | 18,98 | 19,19 | 18,98 | 19,09 | 18,90 | 11.500 |
01 mar 2024 | 18,87 | 19,08 | 18,48 | 18,89 | 18,70 | 29.400 |
29 feb 2024 | 19,06 | 19,22 | 18,97 | 19,06 | 18,87 | 30.100 |
28 feb 2024 | 18,64 | 19,14 | 18,64 | 18,75 | 18,56 | 70.900 |
27 feb 2024 | 18,94 | 19,00 | 18,79 | 18,85 | 18,66 | 29.200 |
26 feb 2024 | 19,08 | 19,08 | 18,70 | 18,78 | 18,59 | 17.100 |
23 feb 2024 | 18,84 | 18,99 | 18,79 | 18,99 | 18,80 | 9200 |
22 feb 2024 | 18,86 | 19,00 | 18,78 | 18,95 | 18,76 | 35.700 |
21 feb 2024 | 19,22 | 19,22 | 18,92 | 18,98 | 18,79 | 25.300 |
20 feb 2024 | 19,45 | 19,73 | 19,13 | 19,22 | 19,03 | 21.800 |
16 feb 2024 | 19,82 | 19,88 | 19,65 | 19,65 | 19,46 | 16.800 |
15 feb 2024 | 19,70 | 20,12 | 19,53 | 19,87 | 19,67 | 25.900 |
14 feb 2024 | 19,18 | 19,48 | 18,95 | 19,48 | 19,29 | 24.300 |
13 feb 2024 | 19,30 | 19,51 | 18,75 | 18,89 | 18,70 | 45.000 |
12 feb 2024 | 19,15 | 20,00 | 19,15 | 19,86 | 19,66 | 33.900 |
09 feb 2024 | 19,02 | 19,43 | 18,53 | 19,06 | 18,87 | 68.700 |
08 feb 2024 | 19,10 | 19,31 | 18,70 | 19,06 | 18,87 | 47.500 |
07 feb 2024 | 19,09 | 19,37 | 17,75 | 18,95 | 18,76 | 37.900 |
06 feb 2024 | 18,98 | 19,24 | 18,65 | 19,13 | 18,94 | 84.400 |
05 feb 2024 | 19,21 | 19,25 | 18,85 | 19,07 | 18,88 | 26.400 |
05 feb 2024 | 0.19 Dividendo | |||||
02 feb 2024 | 19,49 | 20,00 | 19,30 | 19,42 | 19,04 | 20.900 |
01 feb 2024 | 19,50 | 19,94 | 18,75 | 19,81 | 19,42 | 38.400 |
31 ene 2024 | 20,24 | 20,63 | 19,47 | 19,47 | 19,09 | 25.600 |
30 ene 2024 | 19,97 | 20,42 | 19,84 | 20,35 | 19,95 | 53.900 |
29 ene 2024 | 20,36 | 20,45 | 20,04 | 20,19 | 19,79 | 13.400 |
26 ene 2024 | 19,97 | 20,22 | 19,50 | 20,19 | 19,79 | 9500 |
25 ene 2024 | 20,17 | 20,17 | 19,67 | 19,78 | 19,39 | 17.400 |
24 ene 2024 | 20,12 | 20,27 | 19,44 | 19,93 | 19,54 | 15.100 |
23 ene 2024 | 20,59 | 20,59 | 19,92 | 20,11 | 19,72 | 21.300 |
22 ene 2024 | 20,24 | 20,33 | 20,16 | 20,30 | 19,90 | 49.000 |
19 ene 2024 | 19,77 | 20,31 | 19,69 | 20,15 | 19,76 | 21.800 |
18 ene 2024 | 19,61 | 19,82 | 19,51 | 19,80 | 19,41 | 24.100 |
17 ene 2024 | 19,41 | 19,66 | 19,40 | 19,40 | 19,02 | 10.800 |
16 ene 2024 | 19,49 | 19,57 | 19,29 | 19,52 | 19,14 | 27.100 |
12 ene 2024 | 20,10 | 20,19 | 19,55 | 19,69 | 19,30 | 18.100 |
11 ene 2024 | 20,05 | 20,08 | 19,68 | 19,89 | 19,50 | 26.300 |
10 ene 2024 | 20,11 | 20,29 | 19,94 | 20,22 | 19,82 | 18.400 |
09 ene 2024 | 20,32 | 20,46 | 20,08 | 20,23 | 19,83 | 23.700 |
08 ene 2024 | 20,28 | 20,72 | 20,28 | 20,54 | 20,14 | 13.300 |
05 ene 2024 | 20,68 | 20,85 | 20,56 | 20,60 | 20,20 | 21.900 |
04 ene 2024 | 20,87 | 20,93 | 20,62 | 20,68 | 20,28 | 36.500 |
03 ene 2024 | 21,36 | 21,36 | 20,82 | 20,83 | 20,42 | 26.400 |
02 ene 2024 | 21,10 | 21,58 | 21,10 | 21,36 | 20,94 | 29.100 |
29 dic 2023 | 21,57 | 21,58 | 21,10 | 21,11 | 20,70 | 24.700 |
28 dic 2023 | 21,45 | 21,70 | 21,38 | 21,53 | 21,11 | 17.800 |
27 dic 2023 | 21,48 | 21,73 | 21,45 | 21,54 | 21,12 | 23.000 |
26 dic 2023 | 21,13 | 21,50 | 21,13 | 21,47 | 21,05 | 20.500 |
22 dic 2023 | 21,17 | 21,50 | 21,15 | 21,20 | 20,78 | 32.100 |
21 dic 2023 | 21,14 | 21,14 | 20,74 | 21,03 | 20,62 | 53.200 |
20 dic 2023 | 21,63 | 21,63 | 21,03 | 21,10 | 20,69 | 91.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |