Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 20,77 | 20,85 | 20,77 | 20,85 | 20,85 | 3525 |
17 may 2024 | 20,73 | 20,81 | 20,73 | 20,81 | 20,81 | 67.700 |
16 may 2024 | 20,76 | 20,86 | 20,67 | 20,67 | 20,67 | 35.600 |
15 may 2024 | 20,67 | 20,80 | 20,67 | 20,80 | 20,80 | 49.200 |
14 may 2024 | 20,57 | 20,64 | 20,52 | 20,60 | 20,60 | 13.100 |
13 may 2024 | 20,56 | 20,73 | 20,52 | 20,52 | 20,52 | 56.100 |
10 may 2024 | 20,59 | 20,60 | 20,51 | 20,56 | 20,56 | 44.800 |
09 may 2024 | 20,50 | 20,57 | 20,48 | 20,57 | 20,57 | 58.600 |
08 may 2024 | 20,46 | 20,51 | 20,40 | 20,45 | 20,45 | 50.200 |
07 may 2024 | 20,43 | 20,52 | 20,41 | 20,41 | 20,41 | 36.800 |
06 may 2024 | 20,28 | 20,47 | 20,28 | 20,47 | 20,47 | 31.500 |
03 may 2024 | 20,31 | 20,34 | 20,27 | 20,31 | 20,31 | 68.300 |
02 may 2024 | 20,07 | 20,18 | 20,02 | 20,13 | 20,13 | 44.500 |
01 may 2024 | 20,08 | 20,23 | 20,00 | 20,00 | 20,00 | 60.000 |
30 abr 2024 | 20,31 | 20,31 | 20,09 | 20,09 | 20,09 | 80.200 |
29 abr 2024 | 20,29 | 20,35 | 20,21 | 20,35 | 20,35 | 87.300 |
26 abr 2024 | 20,12 | 20,30 | 20,12 | 20,21 | 20,21 | 58.300 |
25 abr 2024 | 19,98 | 20,14 | 19,97 | 20,08 | 20,08 | 20.100 |
24 abr 2024 | 20,15 | 20,23 | 20,11 | 20,19 | 20,19 | 40.100 |
23 abr 2024 | 20,10 | 20,20 | 20,09 | 20,15 | 20,15 | 43.000 |
22 abr 2024 | 20,02 | 20,11 | 19,97 | 20,01 | 20,01 | 41.900 |
19 abr 2024 | 20,07 | 20,07 | 19,94 | 19,99 | 19,99 | 39.300 |
18 abr 2024 | 20,08 | 20,17 | 20,03 | 20,09 | 20,09 | 90.300 |
17 abr 2024 | 20,22 | 20,22 | 20,09 | 20,13 | 20,13 | 54.800 |
16 abr 2024 | 20,20 | 20,23 | 20,16 | 20,21 | 20,21 | 81.400 |
15 abr 2024 | 20,45 | 20,45 | 20,21 | 20,24 | 20,24 | 36.500 |
12 abr 2024 | 20,42 | 20,50 | 20,36 | 20,40 | 20,40 | 73.200 |
11 abr 2024 | 20,42 | 20,61 | 20,40 | 20,54 | 20,54 | 34.600 |
10 abr 2024 | 20,81 | 20,81 | 20,42 | 20,50 | 20,50 | 34.300 |
09 abr 2024 | 20,65 | 20,65 | 20,49 | 20,58 | 20,58 | 38.200 |
08 abr 2024 | 20,61 | 20,64 | 20,57 | 20,60 | 20,60 | 115.400 |
05 abr 2024 | 20,53 | 20,65 | 20,52 | 20,58 | 20,58 | 28.900 |
04 abr 2024 | 20,73 | 20,75 | 20,44 | 20,48 | 20,48 | 57.900 |
03 abr 2024 | 20,53 | 20,69 | 20,53 | 20,64 | 20,64 | 60.900 |
02 abr 2024 | 20,59 | 20,62 | 20,54 | 20,62 | 20,62 | 146.900 |
01 abr 2024 | 20,71 | 20,73 | 20,65 | 20,68 | 20,68 | 91.500 |
28 mar 2024 | 20,73 | 20,77 | 20,69 | 20,73 | 20,73 | 158.600 |
27 mar 2024 | 20,63 | 20,72 | 20,58 | 20,68 | 20,68 | 67.900 |
26 mar 2024 | 20,68 | 20,70 | 20,58 | 20,58 | 20,58 | 46.300 |
25 mar 2024 | 20,61 | 20,68 | 20,60 | 20,60 | 20,60 | 27.900 |
22 mar 2024 | 20,70 | 20,73 | 20,65 | 20,70 | 20,70 | 32.100 |
21 mar 2024 | 20,73 | 20,78 | 20,67 | 20,70 | 20,70 | 198.200 |
20 mar 2024 | 20,52 | 20,76 | 20,48 | 20,67 | 20,67 | 249.400 |
19 mar 2024 | 20,40 | 20,53 | 20,40 | 20,51 | 20,51 | 66.600 |
18 mar 2024 | 20,43 | 20,48 | 20,41 | 20,41 | 20,41 | 18.000 |
15 mar 2024 | 20,32 | 20,42 | 20,31 | 20,36 | 20,36 | 36.100 |
14 mar 2024 | 20,45 | 20,47 | 20,36 | 20,46 | 20,46 | 50.900 |
13 mar 2024 | 20,52 | 20,52 | 20,44 | 20,44 | 20,44 | 83.600 |
12 mar 2024 | 20,41 | 20,53 | 20,40 | 20,53 | 20,53 | 33.800 |
11 mar 2024 | 20,33 | 20,47 | 20,30 | 20,37 | 20,37 | 33.100 |
08 mar 2024 | 20,56 | 20,56 | 20,37 | 20,40 | 20,40 | 48.900 |
07 mar 2024 | 20,39 | 20,48 | 20,39 | 20,47 | 20,47 | 51.500 |
06 mar 2024 | 20,32 | 20,37 | 20,27 | 20,33 | 20,33 | 63.100 |
05 mar 2024 | 20,33 | 20,34 | 20,13 | 20,23 | 20,23 | 96.700 |
04 mar 2024 | 20,35 | 20,42 | 20,34 | 20,36 | 20,36 | 59.500 |
01 mar 2024 | 20,26 | 20,40 | 20,25 | 20,35 | 20,35 | 113.400 |
29 feb 2024 | 20,23 | 20,28 | 20,15 | 20,28 | 20,28 | 142.300 |
28 feb 2024 | 20,15 | 20,19 | 20,10 | 20,14 | 20,14 | 64.300 |
27 feb 2024 | 20,18 | 20,19 | 20,10 | 20,19 | 20,19 | 210.200 |
26 feb 2024 | 20,19 | 20,29 | 20,14 | 20,14 | 20,14 | 180.100 |
23 feb 2024 | 20,27 | 20,30 | 20,22 | 20,23 | 20,23 | 48.900 |
22 feb 2024 | 20,13 | 20,25 | 20,12 | 20,23 | 20,23 | 35.600 |
21 feb 2024 | 19,93 | 19,95 | 19,88 | 19,92 | 19,92 | 35.700 |
20 feb 2024 | 19,96 | 19,98 | 19,89 | 19,93 | 19,93 | 49.400 |
16 feb 2024 | 19,99 | 20,11 | 19,99 | 20,02 | 20,02 | 90.800 |
15 feb 2024 | 20,03 | 20,11 | 19,99 | 20,11 | 20,11 | 80.700 |
14 feb 2024 | 19,90 | 20,00 | 19,90 | 19,97 | 19,97 | 111.700 |
13 feb 2024 | 19,93 | 19,93 | 19,80 | 19,85 | 19,85 | 61.500 |
12 feb 2024 | 20,08 | 20,15 | 20,03 | 20,03 | 20,03 | 112.400 |
09 feb 2024 | 19,97 | 20,10 | 19,97 | 20,06 | 20,06 | 81.100 |
08 feb 2024 | 20,00 | 20,01 | 19,96 | 19,99 | 19,99 | 34.700 |
07 feb 2024 | 19,89 | 20,00 | 19,89 | 19,95 | 19,95 | 181.400 |
06 feb 2024 | 19,88 | 19,88 | 19,81 | 19,85 | 19,85 | 95.600 |
05 feb 2024 | 19,89 | 19,89 | 19,80 | 19,84 | 19,84 | 41.500 |
02 feb 2024 | 19,79 | 19,97 | 19,79 | 19,93 | 19,93 | 64.900 |
01 feb 2024 | 19,66 | 19,81 | 19,66 | 19,79 | 19,79 | 65.200 |
31 ene 2024 | 19,73 | 19,80 | 19,65 | 19,67 | 19,67 | 66.500 |
30 ene 2024 | 19,97 | 19,97 | 19,78 | 19,84 | 19,84 | 52.400 |
29 ene 2024 | 19,72 | 19,83 | 19,72 | 19,83 | 19,83 | 37.100 |
26 ene 2024 | 19,74 | 19,76 | 19,68 | 19,70 | 19,70 | 48.500 |
25 ene 2024 | 19,65 | 19,74 | 19,65 | 19,74 | 19,74 | 54.100 |
24 ene 2024 | 19,65 | 19,73 | 19,62 | 19,62 | 19,62 | 99.000 |
23 ene 2024 | 19,58 | 19,63 | 19,58 | 19,63 | 19,63 | 48.200 |
22 ene 2024 | 19,65 | 19,65 | 19,60 | 19,62 | 19,62 | 29.000 |
19 ene 2024 | 19,49 | 19,60 | 19,48 | 19,57 | 19,57 | 33.800 |
18 ene 2024 | 19,39 | 19,49 | 19,39 | 19,49 | 19,49 | 465.100 |
17 ene 2024 | 19,42 | 19,42 | 19,34 | 19,39 | 19,39 | 34.700 |
16 ene 2024 | 19,42 | 19,53 | 19,42 | 19,46 | 19,46 | 31.300 |
12 ene 2024 | 19,52 | 19,58 | 19,48 | 19,50 | 19,50 | 16.700 |
11 ene 2024 | 19,50 | 19,64 | 19,41 | 19,64 | 19,64 | 41.000 |
10 ene 2024 | 19,39 | 19,50 | 19,39 | 19,48 | 19,48 | 24.700 |
09 ene 2024 | 19,38 | 19,44 | 19,38 | 19,40 | 19,40 | 19.400 |
08 ene 2024 | 19,33 | 19,47 | 19,33 | 19,47 | 19,47 | 70.000 |
05 ene 2024 | 19,34 | 19,38 | 19,29 | 19,33 | 19,33 | 30.400 |
04 ene 2024 | 19,34 | 19,42 | 19,32 | 19,32 | 19,32 | 12.400 |
03 ene 2024 | 19,44 | 19,44 | 19,37 | 19,38 | 19,38 | 36.900 |
02 ene 2024 | 19,41 | 19,49 | 19,40 | 19,46 | 19,46 | 44.600 |
29 dic 2023 | 19,50 | 19,57 | 19,48 | 19,52 | 19,52 | 73.900 |
28 dic 2023 | 19,57 | 19,59 | 19,54 | 19,54 | 19,54 | 58.900 |
28 dic 2023 | 0.076 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |