Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 19,49 | 19,62 | 19,38 | 19,50 | 19,50 | 7700 |
16 may 2024 | 19,35 | 19,60 | 19,33 | 19,60 | 19,60 | 3400 |
15 may 2024 | 19,37 | 19,94 | 19,37 | 19,89 | 19,89 | 3300 |
14 may 2024 | 19,71 | 19,72 | 19,53 | 19,53 | 19,53 | 3600 |
13 may 2024 | 19,77 | 19,77 | 19,52 | 19,71 | 19,71 | 1400 |
10 may 2024 | 19,20 | 19,94 | 19,20 | 19,71 | 19,71 | 10.500 |
09 may 2024 | 19,42 | 19,90 | 19,23 | 19,40 | 19,40 | 9000 |
08 may 2024 | 19,79 | 19,80 | 19,42 | 19,42 | 19,42 | 4500 |
07 may 2024 | 20,02 | 20,90 | 19,90 | 19,90 | 19,90 | 14.500 |
06 may 2024 | 19,42 | 20,22 | 19,38 | 20,05 | 20,05 | 7900 |
03 may 2024 | 19,11 | 19,98 | 18,63 | 19,40 | 19,40 | 30.100 |
02 may 2024 | 19,40 | 19,80 | 19,20 | 19,20 | 19,20 | 6700 |
01 may 2024 | 18,02 | 19,03 | 18,01 | 19,00 | 19,00 | 8900 |
30 abr 2024 | 18,49 | 19,00 | 17,86 | 18,23 | 18,23 | 27.900 |
29 abr 2024 | 18,68 | 19,45 | 18,50 | 18,50 | 18,50 | 21.800 |
26 abr 2024 | 18,96 | 19,00 | 18,54 | 18,89 | 18,89 | 11.900 |
25 abr 2024 | 18,68 | 19,13 | 18,39 | 18,89 | 18,89 | 13.500 |
24 abr 2024 | 18,35 | 19,29 | 18,26 | 18,97 | 18,97 | 21.900 |
23 abr 2024 | 18,86 | 18,93 | 18,00 | 18,31 | 18,31 | 10.100 |
22 abr 2024 | 19,26 | 20,20 | 18,15 | 18,56 | 18,56 | 16.600 |
19 abr 2024 | 20,63 | 20,89 | 19,75 | 19,75 | 19,75 | 13.800 |
18 abr 2024 | 20,20 | 20,99 | 20,17 | 20,97 | 20,97 | 5600 |
17 abr 2024 | 19,93 | 20,65 | 19,74 | 20,50 | 20,50 | 17.400 |
16 abr 2024 | 20,91 | 20,91 | 19,89 | 20,00 | 20,00 | 11.600 |
15 abr 2024 | 21,04 | 21,16 | 20,49 | 21,16 | 21,16 | 5900 |
12 abr 2024 | 20,83 | 21,31 | 20,83 | 21,20 | 21,20 | 7200 |
11 abr 2024 | 21,38 | 21,50 | 20,92 | 20,92 | 20,92 | 8700 |
10 abr 2024 | 20,85 | 21,29 | 20,85 | 21,28 | 21,28 | 7800 |
09 abr 2024 | 20,86 | 21,60 | 20,74 | 21,10 | 21,10 | 23.700 |
08 abr 2024 | 20,82 | 20,90 | 20,82 | 20,90 | 20,90 | 1500 |
05 abr 2024 | 20,50 | 21,32 | 20,50 | 21,17 | 21,17 | 8200 |
04 abr 2024 | 20,95 | 21,20 | 20,63 | 20,90 | 20,90 | 9800 |
03 abr 2024 | 21,38 | 21,38 | 20,20 | 20,80 | 20,80 | 13.300 |
02 abr 2024 | 20,67 | 21,34 | 20,67 | 21,29 | 21,29 | 11.300 |
01 abr 2024 | 20,68 | 21,49 | 19,70 | 20,96 | 20,96 | 13.000 |
28 mar 2024 | 21,17 | 21,17 | 20,36 | 20,43 | 20,43 | 3000 |
27 mar 2024 | 20,43 | 20,83 | 20,20 | 20,50 | 20,50 | 4500 |
26 mar 2024 | 20,36 | 20,50 | 20,36 | 20,50 | 20,50 | 2300 |
25 mar 2024 | 20,60 | 20,75 | 20,18 | 20,75 | 20,75 | 10.900 |
22 mar 2024 | 20,29 | 20,49 | 20,29 | 20,49 | 20,49 | 5400 |
21 mar 2024 | 19,77 | 20,49 | 19,42 | 20,49 | 20,49 | 14.300 |
20 mar 2024 | 19,14 | 19,83 | 19,14 | 19,80 | 19,80 | 21.100 |
19 mar 2024 | 19,09 | 19,35 | 18,90 | 19,14 | 19,14 | 15.000 |
18 mar 2024 | 19,48 | 19,84 | 19,07 | 19,27 | 19,27 | 16.900 |
15 mar 2024 | 18,67 | 19,36 | 18,67 | 19,36 | 19,36 | 7100 |
14 mar 2024 | 19,17 | 19,49 | 18,56 | 18,76 | 18,76 | 25.800 |
14 mar 2024 | 0.17 Dividendo | |||||
13 mar 2024 | 20,00 | 20,24 | 19,46 | 19,46 | 19,29 | 23.500 |
12 mar 2024 | 19,96 | 20,25 | 19,87 | 20,20 | 20,02 | 6900 |
11 mar 2024 | 20,41 | 20,65 | 19,84 | 20,00 | 19,83 | 17.200 |
08 mar 2024 | 19,95 | 20,31 | 19,69 | 20,16 | 19,98 | 14.000 |
07 mar 2024 | 20,50 | 20,50 | 19,60 | 20,08 | 19,90 | 25.600 |
06 mar 2024 | 21,15 | 21,15 | 20,16 | 20,16 | 19,98 | 9400 |
05 mar 2024 | 20,57 | 21,32 | 20,24 | 21,32 | 21,13 | 17.100 |
04 mar 2024 | 20,90 | 21,33 | 20,38 | 20,88 | 20,70 | 18.100 |
01 mar 2024 | 21,45 | 21,97 | 20,76 | 20,85 | 20,67 | 26.500 |
29 feb 2024 | 21,71 | 23,35 | 21,04 | 21,63 | 21,44 | 39.700 |
28 feb 2024 | 22,15 | 22,25 | 21,43 | 21,66 | 21,47 | 18.100 |
27 feb 2024 | 21,96 | 22,45 | 21,96 | 22,40 | 22,20 | 10.700 |
26 feb 2024 | 21,50 | 23,27 | 21,06 | 22,23 | 22,04 | 46.700 |
23 feb 2024 | 21,68 | 22,00 | 21,22 | 21,42 | 21,23 | 10.400 |
22 feb 2024 | 21,75 | 22,21 | 21,45 | 21,94 | 21,75 | 8600 |
21 feb 2024 | 22,60 | 23,16 | 21,70 | 21,71 | 21,52 | 10.400 |
20 feb 2024 | 22,56 | 23,39 | 22,56 | 22,64 | 22,44 | 20.000 |
16 feb 2024 | 21,49 | 23,66 | 21,49 | 22,78 | 22,58 | 28.400 |
15 feb 2024 | 22,52 | 22,52 | 21,71 | 22,21 | 22,02 | 9100 |
14 feb 2024 | 22,58 | 22,58 | 22,32 | 22,52 | 22,32 | 6200 |
13 feb 2024 | 23,00 | 23,07 | 22,78 | 22,80 | 22,60 | 6900 |
12 feb 2024 | 23,69 | 23,69 | 23,00 | 23,05 | 22,85 | 143.300 |
09 feb 2024 | 23,51 | 23,89 | 23,37 | 23,50 | 23,29 | 207.200 |
08 feb 2024 | 24,10 | 24,30 | 23,70 | 23,75 | 23,54 | 7600 |
07 feb 2024 | 24,10 | 24,25 | 24,00 | 24,04 | 23,83 | 13.100 |
06 feb 2024 | 24,94 | 24,94 | 24,07 | 24,10 | 23,89 | 7200 |
05 feb 2024 | 25,19 | 25,19 | 24,56 | 24,56 | 24,35 | 3600 |
02 feb 2024 | 24,97 | 25,24 | 24,76 | 25,14 | 24,92 | 4900 |
01 feb 2024 | 25,00 | 25,18 | 24,73 | 25,18 | 24,96 | 12.400 |
31 ene 2024 | 25,03 | 25,25 | 25,02 | 25,20 | 24,98 | 10.000 |
30 ene 2024 | 25,35 | 25,48 | 25,19 | 25,40 | 25,18 | 7800 |
29 ene 2024 | 26,00 | 26,00 | 25,16 | 25,40 | 25,18 | 19.500 |
26 ene 2024 | 25,15 | 25,42 | 25,15 | 25,40 | 25,18 | 10.800 |
25 ene 2024 | 25,02 | 25,20 | 25,01 | 25,19 | 24,97 | 11.900 |
24 ene 2024 | 25,00 | 25,12 | 24,88 | 25,05 | 24,83 | 12.000 |
23 ene 2024 | 25,00 | 25,11 | 24,94 | 24,94 | 24,72 | 16.700 |
22 ene 2024 | 25,00 | 25,05 | 24,78 | 24,92 | 24,70 | 15.200 |
19 ene 2024 | 24,87 | 24,99 | 24,84 | 24,84 | 24,62 | 4800 |
18 ene 2024 | 24,73 | 24,97 | 24,69 | 24,85 | 24,63 | 8500 |
17 ene 2024 | 24,60 | 24,95 | 24,60 | 24,77 | 24,55 | 7100 |
16 ene 2024 | 24,80 | 24,89 | 24,37 | 24,80 | 24,58 | 13.100 |
12 ene 2024 | 24,72 | 24,97 | 24,72 | 24,82 | 24,60 | 10.900 |
11 ene 2024 | 24,73 | 24,97 | 24,72 | 24,72 | 24,50 | 6700 |
10 ene 2024 | 24,72 | 24,99 | 24,72 | 24,88 | 24,66 | 5300 |
09 ene 2024 | 24,51 | 25,07 | 24,51 | 24,96 | 24,74 | 7700 |
08 ene 2024 | 24,80 | 25,21 | 24,63 | 25,08 | 24,86 | 9700 |
05 ene 2024 | 25,05 | 25,43 | 24,87 | 24,87 | 24,65 | 10.600 |
04 ene 2024 | 25,25 | 25,53 | 25,12 | 25,12 | 24,90 | 19.300 |
03 ene 2024 | 25,25 | 25,50 | 25,25 | 25,45 | 25,23 | 6500 |
02 ene 2024 | 25,59 | 25,59 | 25,24 | 25,50 | 25,28 | 11.700 |
29 dic 2023 | 25,21 | 25,75 | 25,21 | 25,37 | 25,15 | 16.400 |
28 dic 2023 | 25,46 | 25,67 | 25,01 | 25,44 | 25,22 | 4400 |
27 dic 2023 | 25,15 | 25,72 | 25,15 | 25,18 | 24,96 | 13.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |