Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19,25 | 19,38 | 19,25 | 19,27 | 19,27 | 71.300 |
14 jun 2024 | 0.098 Dividendo | |||||
13 jun 2024 | 19,44 | 19,45 | 19,33 | 19,35 | 19,25 | 50.100 |
12 jun 2024 | 19,40 | 19,50 | 19,30 | 19,39 | 19,29 | 95.000 |
11 jun 2024 | 19,31 | 19,40 | 19,31 | 19,35 | 19,25 | 30.300 |
10 jun 2024 | 19,28 | 19,43 | 19,26 | 19,37 | 19,27 | 33.600 |
07 jun 2024 | 19,28 | 19,30 | 19,25 | 19,26 | 19,16 | 26.400 |
06 jun 2024 | 19,33 | 19,35 | 19,30 | 19,31 | 19,21 | 60.600 |
05 jun 2024 | 19,35 | 19,40 | 19,26 | 19,32 | 19,22 | 41.700 |
04 jun 2024 | 19,38 | 19,43 | 19,32 | 19,33 | 19,23 | 44.200 |
03 jun 2024 | 19,50 | 19,55 | 19,37 | 19,40 | 19,30 | 37.400 |
31 may 2024 | 19,33 | 19,49 | 19,33 | 19,46 | 19,36 | 56.400 |
30 may 2024 | 19,21 | 19,37 | 19,20 | 19,35 | 19,25 | 25.400 |
29 may 2024 | 19,22 | 19,24 | 19,18 | 19,20 | 19,10 | 40.100 |
28 may 2024 | 19,27 | 19,30 | 19,24 | 19,26 | 19,16 | 58.600 |
24 may 2024 | 19,23 | 19,30 | 19,21 | 19,27 | 19,17 | 42.300 |
23 may 2024 | 19,25 | 19,29 | 19,19 | 19,20 | 19,10 | 61.100 |
22 may 2024 | 19,30 | 19,36 | 19,24 | 19,28 | 19,18 | 35.100 |
21 may 2024 | 19,28 | 19,33 | 19,27 | 19,30 | 19,20 | 29.400 |
20 may 2024 | 19,22 | 19,31 | 19,22 | 19,29 | 19,19 | 38.600 |
17 may 2024 | 19,26 | 19,26 | 19,22 | 19,25 | 19,15 | 17.800 |
16 may 2024 | 19,18 | 19,26 | 19,18 | 19,24 | 19,14 | 27.100 |
15 may 2024 | 19,23 | 19,24 | 19,14 | 19,21 | 19,11 | 87.100 |
14 may 2024 | 19,12 | 19,20 | 19,12 | 19,19 | 19,09 | 66.900 |
14 may 2024 | 0.098 Dividendo | |||||
13 may 2024 | 19,30 | 19,30 | 19,20 | 19,24 | 19,05 | 30.500 |
10 may 2024 | 19,16 | 19,21 | 19,16 | 19,18 | 18,99 | 26.000 |
09 may 2024 | 19,15 | 19,21 | 19,15 | 19,18 | 18,99 | 26.800 |
08 may 2024 | 19,24 | 19,28 | 19,14 | 19,17 | 18,98 | 57.700 |
07 may 2024 | 19,25 | 19,34 | 19,23 | 19,23 | 19,04 | 29.000 |
06 may 2024 | 19,19 | 19,28 | 19,16 | 19,25 | 19,05 | 33.100 |
03 may 2024 | 19,10 | 19,19 | 18,99 | 19,14 | 18,95 | 29.100 |
02 may 2024 | 18,93 | 19,04 | 18,89 | 19,00 | 18,81 | 40.500 |
01 may 2024 | 18,83 | 19,00 | 18,80 | 18,92 | 18,73 | 42.700 |
30 abr 2024 | 18,84 | 18,92 | 18,76 | 18,77 | 18,58 | 55.200 |
29 abr 2024 | 18,85 | 18,95 | 18,84 | 18,86 | 18,67 | 34.800 |
26 abr 2024 | 18,82 | 18,92 | 18,82 | 18,83 | 18,64 | 28.100 |
25 abr 2024 | 18,80 | 18,86 | 18,69 | 18,82 | 18,63 | 40.900 |
24 abr 2024 | 18,92 | 18,98 | 18,85 | 18,93 | 18,74 | 36.900 |
23 abr 2024 | 18,81 | 19,00 | 18,79 | 18,90 | 18,71 | 39.600 |
22 abr 2024 | 18,77 | 18,85 | 18,73 | 18,83 | 18,64 | 22.400 |
19 abr 2024 | 18,80 | 18,90 | 18,70 | 18,76 | 18,57 | 30.400 |
18 abr 2024 | 18,85 | 18,85 | 18,75 | 18,80 | 18,61 | 26.300 |
17 abr 2024 | 18,95 | 19,02 | 18,74 | 18,77 | 18,58 | 77.000 |
16 abr 2024 | 18,69 | 18,97 | 18,68 | 18,93 | 18,74 | 64.900 |
15 abr 2024 | 18,82 | 18,85 | 18,71 | 18,75 | 18,56 | 110.200 |
12 abr 2024 | 18,86 | 18,94 | 18,82 | 18,83 | 18,64 | 46.700 |
12 abr 2024 | 0.098 Dividendo | |||||
11 abr 2024 | 19,05 | 19,06 | 18,93 | 19,02 | 18,73 | 45.400 |
10 abr 2024 | 19,10 | 19,18 | 19,00 | 19,04 | 18,75 | 60.700 |
09 abr 2024 | 19,05 | 19,22 | 19,05 | 19,19 | 18,90 | 41.500 |
08 abr 2024 | 19,02 | 19,12 | 19,02 | 19,05 | 18,76 | 32.000 |
05 abr 2024 | 19,05 | 19,07 | 19,03 | 19,04 | 18,75 | 34.700 |
04 abr 2024 | 19,07 | 19,11 | 19,04 | 19,05 | 18,76 | 54.300 |
03 abr 2024 | 19,03 | 19,11 | 19,01 | 19,03 | 18,74 | 55.400 |
02 abr 2024 | 19,14 | 19,14 | 19,05 | 19,07 | 18,78 | 44.200 |
01 abr 2024 | 19,25 | 19,26 | 19,15 | 19,16 | 18,87 | 43.700 |
28 mar 2024 | 19,14 | 19,28 | 19,14 | 19,24 | 18,95 | 60.600 |
27 mar 2024 | 19,23 | 19,24 | 19,12 | 19,17 | 18,88 | 71.700 |
26 mar 2024 | 19,06 | 19,14 | 19,06 | 19,13 | 18,84 | 33.400 |
25 mar 2024 | 19,03 | 19,11 | 19,03 | 19,06 | 18,77 | 78.700 |
22 mar 2024 | 19,04 | 19,05 | 19,00 | 19,05 | 18,76 | 72.500 |
21 mar 2024 | 19,05 | 19,05 | 18,97 | 18,98 | 18,69 | 28.700 |
20 mar 2024 | 18,87 | 19,00 | 18,87 | 18,98 | 18,69 | 37.200 |
19 mar 2024 | 18,84 | 18,90 | 18,84 | 18,86 | 18,57 | 68.900 |
18 mar 2024 | 18,80 | 18,87 | 18,80 | 18,82 | 18,53 | 48.000 |
15 mar 2024 | 18,77 | 18,83 | 18,77 | 18,80 | 18,51 | 50.600 |
14 mar 2024 | 18,89 | 18,92 | 18,80 | 18,82 | 18,53 | 39.800 |
14 mar 2024 | 0.098 Dividendo | |||||
13 mar 2024 | 18,96 | 19,02 | 18,95 | 18,95 | 18,56 | 100.800 |
12 mar 2024 | 18,95 | 18,96 | 18,91 | 18,96 | 18,57 | 65.900 |
11 mar 2024 | 18,95 | 18,97 | 18,94 | 18,95 | 18,56 | 25.500 |
08 mar 2024 | 18,89 | 19,00 | 18,88 | 18,94 | 18,56 | 46.200 |
07 mar 2024 | 18,86 | 18,92 | 18,86 | 18,89 | 18,51 | 51.400 |
06 mar 2024 | 18,82 | 18,87 | 18,76 | 18,84 | 18,46 | 55.500 |
05 mar 2024 | 18,89 | 18,91 | 18,81 | 18,82 | 18,44 | 48.700 |
04 mar 2024 | 18,89 | 18,91 | 18,86 | 18,86 | 18,48 | 49.200 |
01 mar 2024 | 18,99 | 19,00 | 18,91 | 18,91 | 18,53 | 57.300 |
29 feb 2024 | 18,87 | 18,97 | 18,87 | 18,97 | 18,58 | 32.500 |
28 feb 2024 | 18,89 | 18,95 | 18,82 | 18,87 | 18,49 | 49.000 |
27 feb 2024 | 18,86 | 18,94 | 18,84 | 18,93 | 18,55 | 31.900 |
26 feb 2024 | 18,77 | 18,82 | 18,72 | 18,78 | 18,40 | 50.500 |
23 feb 2024 | 18,78 | 18,86 | 18,72 | 18,74 | 18,36 | 49.600 |
22 feb 2024 | 18,77 | 18,86 | 18,73 | 18,78 | 18,40 | 40.600 |
21 feb 2024 | 18,63 | 18,76 | 18,63 | 18,71 | 18,33 | 41.200 |
20 feb 2024 | 18,62 | 18,65 | 18,60 | 18,63 | 18,25 | 68.600 |
16 feb 2024 | 18,68 | 18,68 | 18,60 | 18,61 | 18,23 | 93.600 |
15 feb 2024 | 18,58 | 18,60 | 18,56 | 18,59 | 18,21 | 51.700 |
14 feb 2024 | 18,50 | 18,60 | 18,46 | 18,52 | 18,14 | 57.300 |
14 feb 2024 | 0.098 Dividendo | |||||
13 feb 2024 | 18,60 | 18,63 | 18,55 | 18,58 | 18,11 | 66.700 |
12 feb 2024 | 18,71 | 18,79 | 18,62 | 18,62 | 18,15 | 55.800 |
09 feb 2024 | 18,74 | 18,74 | 18,60 | 18,64 | 18,16 | 56.100 |
08 feb 2024 | 18,65 | 18,71 | 18,64 | 18,64 | 18,16 | 32.100 |
07 feb 2024 | 18,72 | 18,76 | 18,67 | 18,67 | 18,19 | 38.800 |
06 feb 2024 | 18,77 | 18,81 | 18,65 | 18,72 | 18,24 | 51.700 |
05 feb 2024 | 18,65 | 18,76 | 18,57 | 18,68 | 18,20 | 100.100 |
02 feb 2024 | 18,72 | 18,74 | 18,65 | 18,67 | 18,19 | 63.100 |
01 feb 2024 | 18,82 | 18,82 | 18,70 | 18,75 | 18,27 | 44.500 |
31 ene 2024 | 18,78 | 18,81 | 18,71 | 18,72 | 18,24 | 120.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |