Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21,59 | 21,60 | 21,57 | 21,57 | 21,57 | 1200 |
09 may 2024 | 21,51 | 21,54 | 21,51 | 21,54 | 21,54 | 2600 |
08 may 2024 | 21,42 | 21,54 | 21,42 | 21,53 | 21,53 | 1000 |
07 may 2024 | 21,46 | 21,60 | 21,46 | 21,55 | 21,55 | 2700 |
06 may 2024 | 21,46 | 21,56 | 21,45 | 21,51 | 21,51 | 5500 |
03 may 2024 | 21,39 | 21,48 | 21,36 | 21,37 | 21,37 | 4100 |
02 may 2024 | 21,18 | 21,24 | 21,15 | 21,24 | 21,24 | 12.400 |
01 may 2024 | 21,08 | 21,24 | 21,08 | 21,09 | 21,09 | 27.900 |
30 abr 2024 | 21,33 | 21,33 | 21,13 | 21,13 | 21,13 | 10.000 |
29 abr 2024 | 20,89 | 21,41 | 20,89 | 21,32 | 21,32 | 53.900 |
26 abr 2024 | 21,32 | 21,32 | 21,26 | 21,26 | 21,26 | 9200 |
25 abr 2024 | 21,18 | 21,28 | 21,18 | 21,28 | 21,28 | 7400 |
24 abr 2024 | 21,30 | 21,35 | 21,24 | 21,30 | 21,30 | 17.100 |
23 abr 2024 | 21,11 | 21,37 | 21,11 | 21,26 | 21,26 | 33.900 |
22 abr 2024 | 21,17 | 21,19 | 21,04 | 21,15 | 21,15 | 4400 |
19 abr 2024 | 21,09 | 21,13 | 21,00 | 21,08 | 21,08 | 19.900 |
18 abr 2024 | 21,21 | 21,21 | 21,03 | 21,03 | 21,03 | 5300 |
17 abr 2024 | 21,16 | 21,16 | 21,06 | 21,08 | 21,08 | 1200 |
16 abr 2024 | 21,16 | 21,16 | 21,10 | 21,10 | 21,10 | 2100 |
15 abr 2024 | 21,45 | 21,56 | 21,28 | 21,28 | 21,28 | 13.600 |
12 abr 2024 | 21,51 | 21,51 | 21,37 | 21,43 | 21,43 | 15.100 |
11 abr 2024 | 21,52 | 21,61 | 21,44 | 21,56 | 21,56 | 4300 |
10 abr 2024 | 21,67 | 21,67 | 21,51 | 21,55 | 21,55 | 7100 |
09 abr 2024 | 21,72 | 21,80 | 21,67 | 21,75 | 21,75 | 4200 |
08 abr 2024 | 21,72 | 21,77 | 21,67 | 21,72 | 21,72 | 3600 |
05 abr 2024 | 21,65 | 21,65 | 21,56 | 21,65 | 21,65 | 4600 |
04 abr 2024 | 21,80 | 21,84 | 21,54 | 21,54 | 21,54 | 5400 |
03 abr 2024 | 21,71 | 21,71 | 21,69 | 21,69 | 21,69 | 5200 |
02 abr 2024 | 21,96 | 21,96 | 21,65 | 21,71 | 21,71 | 75.100 |
01 abr 2024 | 20,92 | 21,84 | 20,91 | 21,80 | 21,80 | 9700 |
28 mar 2024 | 21,83 | 21,85 | 21,79 | 21,84 | 21,84 | 1700 |
27 mar 2024 | 21,78 | 21,80 | 21,70 | 21,80 | 21,80 | 5700 |
26 mar 2024 | 21,70 | 21,76 | 21,67 | 21,67 | 21,67 | 6500 |
25 mar 2024 | 21,71 | 21,71 | 21,65 | 21,66 | 21,66 | 1300 |
22 mar 2024 | 21,69 | 21,73 | 21,66 | 21,69 | 21,69 | 2700 |
21 mar 2024 | 21,74 | 21,75 | 21,73 | 21,73 | 21,73 | 2000 |
20 mar 2024 | 21,43 | 21,66 | 21,43 | 21,66 | 21,66 | 2400 |
19 mar 2024 | 21,46 | 21,53 | 21,42 | 21,51 | 21,51 | 2100 |
18 mar 2024 | 21,44 | 21,44 | 21,43 | 21,43 | 21,43 | 700 |
15 mar 2024 | 21,35 | 21,37 | 21,35 | 21,35 | 21,35 | 1800 |
14 mar 2024 | 21,43 | 21,43 | 21,36 | 21,39 | 21,39 | 4000 |
13 mar 2024 | 21,51 | 21,55 | 21,46 | 21,46 | 21,46 | 5800 |
12 mar 2024 | 21,35 | 21,50 | 21,35 | 21,49 | 21,49 | 10.200 |
11 mar 2024 | 21,26 | 21,40 | 21,26 | 21,35 | 21,35 | 8600 |
08 mar 2024 | 21,43 | 21,52 | 21,42 | 21,42 | 21,42 | 5900 |
07 mar 2024 | 21,45 | 21,48 | 21,44 | 21,44 | 21,44 | 2300 |
06 mar 2024 | 21,39 | 21,40 | 21,35 | 21,36 | 21,36 | 7200 |
05 mar 2024 | 21,29 | 21,29 | 21,20 | 21,25 | 21,25 | 91.700 |
04 mar 2024 | 21,26 | 21,30 | 21,25 | 21,27 | 21,27 | 1500 |
01 mar 2024 | 21,22 | 21,28 | 21,22 | 21,28 | 21,28 | 1800 |
29 feb 2024 | 21,19 | 21,19 | 21,07 | 21,13 | 21,13 | 7800 |
28 feb 2024 | 21,17 | 21,17 | 21,04 | 21,12 | 21,12 | 3900 |
27 feb 2024 | 21,17 | 21,19 | 21,11 | 21,18 | 21,18 | 5000 |
26 feb 2024 | 20,82 | 21,18 | 20,71 | 21,14 | 21,14 | 19.000 |
23 feb 2024 | 21,17 | 21,28 | 21,12 | 21,12 | 21,12 | 5400 |
22 feb 2024 | 21,11 | 21,25 | 21,11 | 21,19 | 21,19 | 36.500 |
21 feb 2024 | 20,89 | 21,10 | 20,89 | 21,02 | 21,02 | 8600 |
20 feb 2024 | 20,94 | 21,13 | 20,91 | 21,13 | 21,13 | 10.000 |
16 feb 2024 | 20,95 | 21,02 | 20,93 | 21,00 | 21,00 | 23.700 |
15 feb 2024 | 20,74 | 21,07 | 20,74 | 21,07 | 21,07 | 5800 |
14 feb 2024 | 20,89 | 20,95 | 20,81 | 20,83 | 20,83 | 8300 |
13 feb 2024 | 20,74 | 20,85 | 20,65 | 20,73 | 20,73 | 4900 |
12 feb 2024 | 21,00 | 21,07 | 20,90 | 20,90 | 20,90 | 13.100 |
09 feb 2024 | 20,83 | 20,92 | 20,83 | 20,91 | 20,91 | 30.700 |
08 feb 2024 | 20,88 | 20,94 | 20,87 | 20,87 | 20,87 | 57.000 |
07 feb 2024 | 20,95 | 20,95 | 20,80 | 20,83 | 20,83 | 67.000 |
06 feb 2024 | 20,75 | 20,83 | 20,73 | 20,83 | 20,83 | 20.200 |
05 feb 2024 | 20,87 | 20,87 | 20,64 | 20,68 | 20,68 | 6600 |
02 feb 2024 | 20,87 | 20,90 | 20,75 | 20,83 | 20,83 | 7500 |
01 feb 2024 | 20,90 | 20,95 | 20,75 | 20,86 | 20,86 | 38.200 |
31 ene 2024 | 20,90 | 20,90 | 20,80 | 20,81 | 20,81 | 6200 |
30 ene 2024 | 20,78 | 20,88 | 20,78 | 20,80 | 20,80 | 7400 |
29 ene 2024 | 20,73 | 20,84 | 20,73 | 20,84 | 20,84 | 14.600 |
26 ene 2024 | 20,82 | 20,82 | 20,72 | 20,73 | 20,73 | 6000 |
25 ene 2024 | 20,58 | 20,80 | 20,58 | 20,73 | 20,73 | 4900 |
24 ene 2024 | 20,83 | 20,83 | 20,66 | 20,66 | 20,66 | 5100 |
23 ene 2024 | 20,75 | 20,75 | 20,61 | 20,65 | 20,65 | 39.500 |
22 ene 2024 | 20,69 | 20,69 | 20,63 | 20,69 | 20,69 | 5400 |
19 ene 2024 | 20,50 | 20,69 | 20,50 | 20,60 | 20,60 | 7600 |
18 ene 2024 | 20,52 | 20,58 | 20,50 | 20,56 | 20,56 | 6000 |
17 ene 2024 | 20,55 | 20,55 | 20,50 | 20,52 | 20,52 | 2900 |
16 ene 2024 | 20,68 | 20,68 | 20,59 | 20,61 | 20,61 | 1800 |
12 ene 2024 | 20,79 | 20,80 | 20,69 | 20,74 | 20,74 | 8400 |
11 ene 2024 | 20,60 | 20,73 | 20,60 | 20,72 | 20,72 | 2400 |
10 ene 2024 | 20,56 | 20,76 | 20,56 | 20,67 | 20,67 | 7400 |
09 ene 2024 | 20,65 | 20,65 | 20,64 | 20,64 | 20,64 | 1900 |
08 ene 2024 | 20,61 | 20,72 | 20,61 | 20,72 | 20,72 | 4700 |
05 ene 2024 | 20,59 | 20,63 | 20,59 | 20,61 | 20,61 | 2100 |
04 ene 2024 | 20,59 | 20,64 | 20,56 | 20,56 | 20,56 | 10.800 |
03 ene 2024 | 20,66 | 20,66 | 20,62 | 20,63 | 20,63 | 8100 |
02 ene 2024 | 20,59 | 20,74 | 20,59 | 20,69 | 20,69 | 16.100 |
29 dic 2023 | 20,76 | 20,92 | 20,76 | 20,82 | 20,82 | 22.100 |
28 dic 2023 | 20,95 | 20,95 | 20,84 | 20,87 | 20,87 | 12.200 |
27 dic 2023 | 21,00 | 21,00 | 20,80 | 20,85 | 20,85 | 85.200 |
27 dic 2023 | 0.294 Dividendo | |||||
26 dic 2023 | 21,07 | 21,12 | 21,04 | 21,11 | 20,81 | 8600 |
22 dic 2023 | 20,86 | 21,12 | 20,86 | 21,05 | 20,76 | 9500 |
21 dic 2023 | 21,01 | 21,03 | 20,96 | 21,03 | 20,73 | 2200 |
20 dic 2023 | 20,87 | 21,07 | 20,86 | 20,89 | 20,60 | 2800 |
19 dic 2023 | 21,00 | 21,07 | 20,97 | 21,01 | 20,72 | 4100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |