Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 19,25 | 19,29 | 19,19 | 19,20 | 19,20 | 52.065 |
22 may 2024 | 19,30 | 19,36 | 19,24 | 19,28 | 19,28 | 35.100 |
21 may 2024 | 19,28 | 19,33 | 19,27 | 19,30 | 19,30 | 29.400 |
20 may 2024 | 19,22 | 19,31 | 19,22 | 19,29 | 19,29 | 38.600 |
17 may 2024 | 19,26 | 19,26 | 19,22 | 19,25 | 19,25 | 17.800 |
16 may 2024 | 19,18 | 19,26 | 19,18 | 19,24 | 19,24 | 27.100 |
15 may 2024 | 19,23 | 19,24 | 19,14 | 19,21 | 19,21 | 87.100 |
14 may 2024 | 19,12 | 19,20 | 19,12 | 19,19 | 19,19 | 66.900 |
14 may 2024 | 0.098 Dividendo | |||||
13 may 2024 | 19,30 | 19,30 | 19,20 | 19,24 | 19,14 | 30.500 |
10 may 2024 | 19,16 | 19,21 | 19,16 | 19,18 | 19,08 | 26.000 |
09 may 2024 | 19,15 | 19,21 | 19,15 | 19,18 | 19,08 | 26.800 |
08 may 2024 | 19,24 | 19,28 | 19,14 | 19,17 | 19,07 | 57.700 |
07 may 2024 | 19,25 | 19,34 | 19,23 | 19,23 | 19,13 | 29.000 |
06 may 2024 | 19,19 | 19,28 | 19,16 | 19,25 | 19,15 | 33.100 |
03 may 2024 | 19,10 | 19,19 | 18,99 | 19,14 | 19,04 | 29.100 |
02 may 2024 | 18,93 | 19,04 | 18,89 | 19,00 | 18,90 | 40.500 |
01 may 2024 | 18,83 | 19,00 | 18,80 | 18,92 | 18,82 | 42.700 |
30 abr 2024 | 18,84 | 18,92 | 18,76 | 18,77 | 18,67 | 55.200 |
29 abr 2024 | 18,85 | 18,95 | 18,84 | 18,86 | 18,76 | 34.800 |
26 abr 2024 | 18,82 | 18,92 | 18,82 | 18,83 | 18,73 | 28.100 |
25 abr 2024 | 18,80 | 18,86 | 18,69 | 18,82 | 18,72 | 40.900 |
24 abr 2024 | 18,92 | 18,98 | 18,85 | 18,93 | 18,83 | 36.900 |
23 abr 2024 | 18,81 | 19,00 | 18,79 | 18,90 | 18,80 | 39.600 |
22 abr 2024 | 18,77 | 18,85 | 18,73 | 18,83 | 18,73 | 22.400 |
19 abr 2024 | 18,80 | 18,90 | 18,70 | 18,76 | 18,66 | 30.400 |
18 abr 2024 | 18,85 | 18,85 | 18,75 | 18,80 | 18,70 | 26.300 |
17 abr 2024 | 18,95 | 19,02 | 18,74 | 18,77 | 18,67 | 77.000 |
16 abr 2024 | 18,69 | 18,97 | 18,68 | 18,93 | 18,83 | 64.900 |
15 abr 2024 | 18,82 | 18,85 | 18,71 | 18,75 | 18,65 | 110.200 |
12 abr 2024 | 18,86 | 18,94 | 18,82 | 18,83 | 18,73 | 46.700 |
12 abr 2024 | 0.098 Dividendo | |||||
11 abr 2024 | 19,05 | 19,06 | 18,93 | 19,02 | 18,83 | 45.400 |
10 abr 2024 | 19,10 | 19,18 | 19,00 | 19,04 | 18,85 | 60.700 |
09 abr 2024 | 19,05 | 19,22 | 19,05 | 19,19 | 18,99 | 41.500 |
08 abr 2024 | 19,02 | 19,12 | 19,02 | 19,05 | 18,86 | 32.000 |
05 abr 2024 | 19,05 | 19,07 | 19,03 | 19,04 | 18,85 | 34.700 |
04 abr 2024 | 19,07 | 19,11 | 19,04 | 19,05 | 18,86 | 54.300 |
03 abr 2024 | 19,03 | 19,11 | 19,01 | 19,03 | 18,84 | 55.400 |
02 abr 2024 | 19,14 | 19,14 | 19,05 | 19,07 | 18,88 | 44.200 |
01 abr 2024 | 19,25 | 19,26 | 19,15 | 19,16 | 18,96 | 43.700 |
28 mar 2024 | 19,14 | 19,28 | 19,14 | 19,24 | 19,04 | 60.600 |
27 mar 2024 | 19,23 | 19,24 | 19,12 | 19,17 | 18,97 | 71.700 |
26 mar 2024 | 19,06 | 19,14 | 19,06 | 19,13 | 18,93 | 33.400 |
25 mar 2024 | 19,03 | 19,11 | 19,03 | 19,06 | 18,87 | 78.700 |
22 mar 2024 | 19,04 | 19,05 | 19,00 | 19,05 | 18,86 | 72.500 |
21 mar 2024 | 19,05 | 19,05 | 18,97 | 18,98 | 18,79 | 28.700 |
20 mar 2024 | 18,87 | 19,00 | 18,87 | 18,98 | 18,79 | 37.200 |
19 mar 2024 | 18,84 | 18,90 | 18,84 | 18,86 | 18,67 | 68.900 |
18 mar 2024 | 18,80 | 18,87 | 18,80 | 18,82 | 18,63 | 48.000 |
15 mar 2024 | 18,77 | 18,83 | 18,77 | 18,80 | 18,61 | 50.600 |
14 mar 2024 | 18,89 | 18,92 | 18,80 | 18,82 | 18,63 | 39.800 |
14 mar 2024 | 0.098 Dividendo | |||||
13 mar 2024 | 18,96 | 19,02 | 18,95 | 18,95 | 18,66 | 100.800 |
12 mar 2024 | 18,95 | 18,96 | 18,91 | 18,96 | 18,67 | 65.900 |
11 mar 2024 | 18,95 | 18,97 | 18,94 | 18,95 | 18,66 | 25.500 |
08 mar 2024 | 18,89 | 19,00 | 18,88 | 18,94 | 18,65 | 46.200 |
07 mar 2024 | 18,86 | 18,92 | 18,86 | 18,89 | 18,60 | 51.400 |
06 mar 2024 | 18,82 | 18,87 | 18,76 | 18,84 | 18,55 | 55.500 |
05 mar 2024 | 18,89 | 18,91 | 18,81 | 18,82 | 18,53 | 48.700 |
04 mar 2024 | 18,89 | 18,91 | 18,86 | 18,86 | 18,57 | 49.200 |
01 mar 2024 | 18,99 | 19,00 | 18,91 | 18,91 | 18,62 | 57.300 |
29 feb 2024 | 18,87 | 18,97 | 18,87 | 18,97 | 18,68 | 32.500 |
28 feb 2024 | 18,89 | 18,95 | 18,82 | 18,87 | 18,58 | 49.000 |
27 feb 2024 | 18,86 | 18,94 | 18,84 | 18,93 | 18,64 | 31.900 |
26 feb 2024 | 18,77 | 18,82 | 18,72 | 18,78 | 18,49 | 50.500 |
23 feb 2024 | 18,78 | 18,86 | 18,72 | 18,74 | 18,45 | 49.600 |
22 feb 2024 | 18,77 | 18,86 | 18,73 | 18,78 | 18,49 | 40.600 |
21 feb 2024 | 18,63 | 18,76 | 18,63 | 18,71 | 18,42 | 41.200 |
20 feb 2024 | 18,62 | 18,65 | 18,60 | 18,63 | 18,34 | 68.600 |
16 feb 2024 | 18,68 | 18,68 | 18,60 | 18,61 | 18,32 | 93.600 |
15 feb 2024 | 18,58 | 18,60 | 18,56 | 18,59 | 18,30 | 51.700 |
14 feb 2024 | 18,50 | 18,60 | 18,46 | 18,52 | 18,24 | 57.300 |
14 feb 2024 | 0.098 Dividendo | |||||
13 feb 2024 | 18,60 | 18,63 | 18,55 | 18,58 | 18,20 | 66.700 |
12 feb 2024 | 18,71 | 18,79 | 18,62 | 18,62 | 18,24 | 55.800 |
09 feb 2024 | 18,74 | 18,74 | 18,60 | 18,64 | 18,26 | 56.100 |
08 feb 2024 | 18,65 | 18,71 | 18,64 | 18,64 | 18,26 | 32.100 |
07 feb 2024 | 18,72 | 18,76 | 18,67 | 18,67 | 18,29 | 38.800 |
06 feb 2024 | 18,77 | 18,81 | 18,65 | 18,72 | 18,34 | 51.700 |
05 feb 2024 | 18,65 | 18,76 | 18,57 | 18,68 | 18,30 | 100.100 |
02 feb 2024 | 18,72 | 18,74 | 18,65 | 18,67 | 18,29 | 63.100 |
01 feb 2024 | 18,82 | 18,82 | 18,70 | 18,75 | 18,37 | 44.500 |
31 ene 2024 | 18,78 | 18,81 | 18,71 | 18,72 | 18,34 | 120.900 |
30 ene 2024 | 18,86 | 18,99 | 18,76 | 18,79 | 18,40 | 85.700 |
29 ene 2024 | 18,82 | 18,90 | 18,78 | 18,90 | 18,51 | 39.200 |
26 ene 2024 | 18,63 | 18,81 | 18,63 | 18,80 | 18,41 | 75.000 |
25 ene 2024 | 18,69 | 18,77 | 18,58 | 18,63 | 18,25 | 67.700 |
24 ene 2024 | 18,62 | 18,70 | 18,61 | 18,62 | 18,24 | 34.600 |
23 ene 2024 | 18,59 | 18,76 | 18,55 | 18,61 | 18,23 | 30.000 |
22 ene 2024 | 18,58 | 18,63 | 18,48 | 18,55 | 18,17 | 52.200 |
19 ene 2024 | 18,38 | 18,45 | 18,35 | 18,45 | 18,07 | 51.500 |
18 ene 2024 | 18,33 | 18,33 | 18,27 | 18,31 | 17,93 | 48.900 |
17 ene 2024 | 18,26 | 18,34 | 18,26 | 18,30 | 17,92 | 55.400 |
16 ene 2024 | 18,38 | 18,40 | 18,28 | 18,28 | 17,90 | 42.500 |
12 ene 2024 | 18,38 | 18,45 | 18,36 | 18,40 | 18,02 | 21.100 |
11 ene 2024 | 18,38 | 18,42 | 18,36 | 18,38 | 18,00 | 35.700 |
11 ene 2024 | 0.098 Dividendo | |||||
10 ene 2024 | 18,50 | 18,57 | 18,44 | 18,48 | 18,00 | 37.900 |
09 ene 2024 | 18,40 | 18,49 | 18,40 | 18,41 | 17,94 | 31.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |