Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 19,42 | 19,42 | 18,97 | 19,31 | 19,31 | 49.795 |
17 abr 2024 | 19,64 | 19,64 | 19,17 | 19,32 | 19,32 | 24.100 |
16 abr 2024 | 19,51 | 19,78 | 19,15 | 19,78 | 19,78 | 22.200 |
15 abr 2024 | 19,25 | 19,62 | 19,02 | 19,36 | 19,36 | 29.600 |
12 abr 2024 | 19,19 | 19,42 | 19,09 | 19,26 | 19,26 | 16.700 |
11 abr 2024 | 19,15 | 19,26 | 19,05 | 19,23 | 19,23 | 28.700 |
10 abr 2024 | 19,20 | 19,25 | 19,01 | 19,22 | 19,22 | 28.600 |
09 abr 2024 | 19,15 | 19,45 | 19,10 | 19,31 | 19,31 | 25.400 |
08 abr 2024 | 19,25 | 19,35 | 19,01 | 19,15 | 19,15 | 41.400 |
05 abr 2024 | 19,00 | 19,28 | 18,99 | 19,27 | 19,27 | 29.100 |
04 abr 2024 | 20,02 | 20,18 | 18,87 | 18,87 | 18,87 | 34.800 |
03 abr 2024 | 20,35 | 20,49 | 20,10 | 20,11 | 20,11 | 20.300 |
02 abr 2024 | 19,83 | 20,35 | 19,83 | 20,35 | 20,35 | 17.700 |
01 abr 2024 | 19,98 | 20,16 | 19,70 | 19,96 | 19,96 | 12.000 |
28 mar 2024 | 19,90 | 20,16 | 19,70 | 20,16 | 20,16 | 21.900 |
27 mar 2024 | 19,63 | 20,02 | 19,63 | 19,90 | 19,90 | 29.000 |
27 mar 2024 | 0.16 Dividendo | |||||
26 mar 2024 | 20,38 | 20,38 | 19,77 | 19,77 | 19,61 | 26.700 |
25 mar 2024 | 20,56 | 20,60 | 19,81 | 19,98 | 19,82 | 18.100 |
22 mar 2024 | 20,59 | 20,72 | 20,07 | 20,30 | 20,14 | 18.400 |
21 mar 2024 | 20,45 | 20,74 | 20,22 | 20,74 | 20,57 | 16.500 |
20 mar 2024 | 19,87 | 20,60 | 19,80 | 20,45 | 20,28 | 29.500 |
19 mar 2024 | 20,32 | 20,49 | 19,77 | 20,00 | 19,84 | 27.800 |
18 mar 2024 | 20,50 | 21,22 | 20,02 | 20,20 | 20,04 | 67.100 |
15 mar 2024 | 20,90 | 21,24 | 20,60 | 20,63 | 20,46 | 28.800 |
14 mar 2024 | 21,07 | 21,07 | 20,55 | 20,98 | 20,81 | 41.900 |
13 mar 2024 | 19,87 | 21,27 | 19,87 | 20,88 | 20,71 | 55.900 |
12 mar 2024 | 20,30 | 20,62 | 19,77 | 19,78 | 19,62 | 41.500 |
11 mar 2024 | 21,25 | 21,60 | 20,20 | 20,20 | 20,04 | 38.700 |
08 mar 2024 | 24,08 | 24,09 | 20,60 | 21,23 | 21,06 | 142.000 |
07 mar 2024 | 27,64 | 28,20 | 26,81 | 27,32 | 27,10 | 38.200 |
06 mar 2024 | 26,78 | 27,93 | 26,56 | 27,89 | 27,66 | 39.800 |
05 mar 2024 | 26,55 | 27,00 | 26,00 | 27,00 | 26,78 | 16.400 |
04 mar 2024 | 25,71 | 26,50 | 25,38 | 26,48 | 26,27 | 12.000 |
01 mar 2024 | 26,09 | 26,17 | 25,37 | 25,86 | 25,65 | 11.300 |
29 feb 2024 | 26,43 | 26,63 | 25,83 | 25,83 | 25,62 | 19.000 |
28 feb 2024 | 25,74 | 26,50 | 25,66 | 26,50 | 26,29 | 28.100 |
27 feb 2024 | 25,76 | 26,00 | 25,41 | 25,96 | 25,75 | 15.600 |
26 feb 2024 | 25,48 | 25,89 | 25,16 | 25,85 | 25,64 | 12.400 |
23 feb 2024 | 25,15 | 25,68 | 24,63 | 25,68 | 25,47 | 15.800 |
22 feb 2024 | 24,97 | 25,33 | 24,24 | 25,13 | 24,93 | 14.700 |
21 feb 2024 | 25,13 | 25,30 | 24,66 | 24,84 | 24,64 | 19.900 |
20 feb 2024 | 25,74 | 25,77 | 25,03 | 25,45 | 25,24 | 24.400 |
16 feb 2024 | 25,05 | 25,99 | 25,05 | 25,96 | 25,75 | 19.600 |
15 feb 2024 | 25,18 | 25,71 | 25,14 | 25,71 | 25,50 | 17.400 |
14 feb 2024 | 24,00 | 25,32 | 24,00 | 25,32 | 25,12 | 20.500 |
13 feb 2024 | 24,58 | 24,68 | 24,13 | 24,20 | 24,00 | 11.400 |
12 feb 2024 | 24,27 | 25,18 | 24,27 | 24,86 | 24,66 | 22.500 |
09 feb 2024 | 24,04 | 24,70 | 23,78 | 24,45 | 24,25 | 17.900 |
08 feb 2024 | 24,51 | 24,54 | 24,19 | 24,33 | 24,13 | 15.500 |
07 feb 2024 | 24,72 | 24,72 | 24,37 | 24,60 | 24,40 | 12.300 |
06 feb 2024 | 24,74 | 24,89 | 24,45 | 24,87 | 24,67 | 16.600 |
05 feb 2024 | 24,30 | 25,17 | 24,25 | 25,04 | 24,84 | 41.700 |
02 feb 2024 | 24,09 | 24,69 | 23,95 | 24,67 | 24,47 | 29.200 |
01 feb 2024 | 24,27 | 24,27 | 23,61 | 24,25 | 24,05 | 14.000 |
31 ene 2024 | 24,48 | 24,48 | 23,91 | 24,11 | 23,91 | 6300 |
30 ene 2024 | 24,24 | 24,73 | 24,00 | 24,68 | 24,48 | 14.900 |
29 ene 2024 | 23,74 | 24,65 | 23,66 | 24,46 | 24,26 | 40.900 |
26 ene 2024 | 23,70 | 23,95 | 23,09 | 23,90 | 23,71 | 25.400 |
25 ene 2024 | 23,49 | 23,90 | 22,93 | 23,85 | 23,66 | 14.400 |
24 ene 2024 | 23,61 | 23,81 | 23,25 | 23,54 | 23,35 | 16.000 |
23 ene 2024 | 23,74 | 23,90 | 23,45 | 23,50 | 23,31 | 18.900 |
22 ene 2024 | 23,19 | 23,85 | 23,01 | 23,69 | 23,50 | 22.600 |
19 ene 2024 | 23,25 | 23,48 | 23,05 | 23,24 | 23,05 | 17.500 |
18 ene 2024 | 23,40 | 23,68 | 23,10 | 23,27 | 23,08 | 16.400 |
17 ene 2024 | 23,68 | 23,86 | 23,48 | 23,52 | 23,33 | 41.500 |
16 ene 2024 | 23,74 | 23,93 | 23,42 | 23,80 | 23,61 | 27.400 |
12 ene 2024 | 23,18 | 24,00 | 23,18 | 23,98 | 23,79 | 32.200 |
11 ene 2024 | 23,28 | 23,80 | 22,92 | 23,36 | 23,17 | 39.300 |
10 ene 2024 | 23,11 | 23,50 | 22,78 | 23,32 | 23,13 | 17.800 |
09 ene 2024 | 23,13 | 23,71 | 22,98 | 23,24 | 23,05 | 15.700 |
08 ene 2024 | 22,74 | 24,40 | 22,73 | 23,99 | 23,80 | 55.900 |
05 ene 2024 | 22,00 | 22,85 | 21,50 | 22,75 | 22,57 | 62.400 |
04 ene 2024 | 21,78 | 21,78 | 21,53 | 21,53 | 21,36 | 11.300 |
03 ene 2024 | 21,76 | 21,76 | 21,50 | 21,74 | 21,56 | 7800 |
02 ene 2024 | 21,56 | 22,01 | 21,56 | 21,84 | 21,66 | 6100 |
29 dic 2023 | 21,51 | 21,98 | 21,46 | 21,53 | 21,36 | 10.700 |
29 dic 2023 | 0.16 Dividendo | |||||
28 dic 2023 | 21,22 | 21,73 | 21,22 | 21,62 | 21,29 | 18.300 |
27 dic 2023 | 21,33 | 21,33 | 21,14 | 21,20 | 20,87 | 24.000 |
26 dic 2023 | 21,88 | 21,91 | 21,60 | 21,60 | 21,27 | 16.500 |
22 dic 2023 | 21,85 | 22,28 | 21,61 | 22,10 | 21,76 | 13.300 |
21 dic 2023 | 21,77 | 21,90 | 21,43 | 21,90 | 21,56 | 4900 |
20 dic 2023 | 21,73 | 22,34 | 21,71 | 21,77 | 21,43 | 12.600 |
19 dic 2023 | 20,68 | 21,97 | 20,62 | 21,96 | 21,62 | 39.800 |
18 dic 2023 | 20,19 | 20,70 | 20,19 | 20,63 | 20,31 | 44.800 |
15 dic 2023 | 20,09 | 20,48 | 19,94 | 20,39 | 20,08 | 37.400 |
14 dic 2023 | 20,38 | 20,71 | 20,10 | 20,12 | 19,81 | 40.000 |
13 dic 2023 | 20,45 | 20,45 | 20,11 | 20,40 | 20,09 | 50.000 |
12 dic 2023 | 20,30 | 20,53 | 20,20 | 20,30 | 19,99 | 10.900 |
11 dic 2023 | 20,49 | 20,56 | 20,31 | 20,42 | 20,10 | 17.300 |
08 dic 2023 | 20,62 | 20,87 | 20,44 | 20,65 | 20,33 | 5200 |
07 dic 2023 | 20,39 | 20,78 | 20,13 | 20,78 | 20,46 | 9200 |
06 dic 2023 | 20,59 | 21,10 | 20,38 | 20,43 | 20,11 | 10.400 |
05 dic 2023 | 21,01 | 21,01 | 20,58 | 20,58 | 20,26 | 9100 |
04 dic 2023 | 20,95 | 21,20 | 20,76 | 21,11 | 20,78 | 17.700 |
01 dic 2023 | 20,87 | 21,05 | 20,77 | 20,95 | 20,63 | 16.800 |
30 nov 2023 | 20,63 | 21,13 | 20,58 | 20,97 | 20,65 | 12.400 |
29 nov 2023 | 21,15 | 21,15 | 20,73 | 20,79 | 20,47 | 8800 |
28 nov 2023 | 21,10 | 21,28 | 21,00 | 21,13 | 20,80 | 9300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |