Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 20,23 | 20,45 | 19,99 | 20,18 | 20,18 | 174.200 |
28 may 2024 | 20,20 | 20,56 | 20,20 | 20,45 | 20,45 | 143.500 |
27 may 2024 | 19,86 | 20,22 | 19,86 | 20,14 | 20,14 | 41.800 |
24 may 2024 | 19,67 | 19,95 | 19,54 | 19,69 | 19,69 | 821.700 |
23 may 2024 | 19,90 | 20,01 | 19,36 | 19,46 | 19,46 | 227.600 |
22 may 2024 | 20,31 | 20,43 | 19,97 | 20,02 | 20,02 | 246.900 |
21 may 2024 | 20,50 | 20,82 | 20,26 | 20,52 | 20,52 | 307.300 |
17 may 2024 | 20,15 | 20,25 | 19,86 | 20,07 | 20,07 | 310.200 |
16 may 2024 | 20,05 | 20,21 | 19,77 | 19,93 | 19,93 | 115.100 |
15 may 2024 | 20,05 | 20,26 | 19,57 | 20,20 | 20,20 | 203.100 |
14 may 2024 | 19,74 | 20,00 | 19,64 | 19,99 | 19,99 | 150.500 |
13 may 2024 | 20,10 | 20,14 | 19,40 | 19,53 | 19,53 | 269.100 |
10 may 2024 | 19,94 | 20,36 | 19,81 | 20,29 | 20,29 | 425.400 |
09 may 2024 | 18,73 | 19,99 | 18,14 | 19,83 | 19,83 | 390.000 |
08 may 2024 | 18,72 | 19,06 | 18,66 | 19,00 | 19,00 | 250.700 |
07 may 2024 | 18,68 | 19,22 | 18,59 | 18,87 | 18,87 | 165.700 |
06 may 2024 | 18,77 | 18,97 | 18,70 | 18,77 | 18,77 | 231.100 |
03 may 2024 | 18,64 | 18,64 | 18,30 | 18,44 | 18,44 | 135.700 |
02 may 2024 | 18,64 | 18,89 | 18,47 | 18,56 | 18,56 | 137.300 |
01 may 2024 | 18,80 | 19,24 | 18,58 | 18,79 | 18,79 | 179.700 |
30 abr 2024 | 19,17 | 19,27 | 18,65 | 18,71 | 18,71 | 155.400 |
29 abr 2024 | 19,47 | 19,60 | 19,17 | 19,49 | 19,49 | 176.700 |
26 abr 2024 | 19,49 | 19,58 | 19,17 | 19,39 | 19,39 | 220.900 |
25 abr 2024 | 18,92 | 19,54 | 18,70 | 19,35 | 19,35 | 316.300 |
24 abr 2024 | 19,00 | 19,19 | 18,78 | 18,87 | 18,87 | 146.500 |
23 abr 2024 | 18,73 | 19,21 | 18,73 | 19,00 | 19,00 | 209.300 |
22 abr 2024 | 19,39 | 19,71 | 18,88 | 18,91 | 18,91 | 215.900 |
19 abr 2024 | 19,59 | 20,36 | 19,53 | 20,18 | 20,18 | 348.200 |
18 abr 2024 | 19,31 | 19,77 | 19,20 | 19,75 | 19,75 | 239.700 |
17 abr 2024 | 18,98 | 19,41 | 18,90 | 19,15 | 19,15 | 233.100 |
16 abr 2024 | 18,20 | 19,15 | 18,14 | 18,90 | 18,90 | 396.200 |
15 abr 2024 | 18,64 | 18,64 | 18,08 | 18,42 | 18,42 | 395.100 |
12 abr 2024 | 19,38 | 19,53 | 18,37 | 18,44 | 18,44 | 578.300 |
11 abr 2024 | 18,98 | 18,99 | 18,56 | 18,78 | 18,78 | 417.100 |
10 abr 2024 | 18,63 | 19,38 | 18,47 | 18,87 | 18,87 | 222.800 |
09 abr 2024 | 19,13 | 19,32 | 18,97 | 19,15 | 19,15 | 377.600 |
08 abr 2024 | 19,07 | 19,10 | 18,50 | 18,83 | 18,83 | 222.600 |
05 abr 2024 | 18,88 | 19,11 | 18,54 | 18,67 | 18,67 | 545.300 |
04 abr 2024 | 19,33 | 19,33 | 18,65 | 18,74 | 18,74 | 418.700 |
03 abr 2024 | 19,10 | 19,49 | 18,98 | 19,42 | 19,42 | 163.000 |
02 abr 2024 | 19,50 | 19,50 | 18,81 | 19,07 | 19,07 | 247.400 |
01 abr 2024 | 19,32 | 19,57 | 19,16 | 19,45 | 19,45 | 187.600 |
28 mar 2024 | 19,15 | 19,36 | 18,96 | 19,04 | 19,04 | 338.200 |
27 mar 2024 | 18,55 | 18,91 | 18,50 | 18,89 | 18,89 | 155.500 |
26 mar 2024 | 18,80 | 18,87 | 18,45 | 18,48 | 18,48 | 355.400 |
25 mar 2024 | 18,27 | 18,76 | 18,25 | 18,62 | 18,62 | 264.500 |
22 mar 2024 | 18,46 | 18,64 | 18,15 | 18,22 | 18,22 | 121.700 |
21 mar 2024 | 18,42 | 18,94 | 18,36 | 18,63 | 18,63 | 395.400 |
20 mar 2024 | 17,39 | 18,42 | 17,33 | 18,36 | 18,36 | 317.200 |
19 mar 2024 | 17,51 | 17,60 | 17,35 | 17,41 | 17,41 | 156.900 |
18 mar 2024 | 17,44 | 17,62 | 17,26 | 17,55 | 17,55 | 324.200 |
15 mar 2024 | 17,22 | 17,53 | 17,13 | 17,38 | 17,38 | 566.800 |
14 mar 2024 | 17,19 | 17,41 | 17,06 | 17,23 | 17,23 | 163.700 |
13 mar 2024 | 17,05 | 17,36 | 16,96 | 17,22 | 17,22 | 311.900 |
12 mar 2024 | 17,13 | 17,14 | 16,77 | 17,02 | 17,02 | 405.300 |
11 mar 2024 | 17,37 | 17,50 | 17,20 | 17,31 | 17,31 | 366.700 |
08 mar 2024 | 17,44 | 17,63 | 17,34 | 17,39 | 17,39 | 198.300 |
07 mar 2024 | 17,57 | 17,66 | 17,34 | 17,58 | 17,58 | 123.500 |
07 mar 2024 | 0.135 Dividendo | |||||
06 mar 2024 | 17,46 | 17,74 | 17,42 | 17,65 | 17,51 | 195.400 |
05 mar 2024 | 17,36 | 17,47 | 17,00 | 17,45 | 17,32 | 270.600 |
04 mar 2024 | 16,39 | 17,26 | 16,31 | 17,18 | 17,05 | 483.900 |
01 mar 2024 | 16,02 | 16,30 | 15,77 | 16,28 | 16,16 | 278.500 |
29 feb 2024 | 15,59 | 15,91 | 15,40 | 15,81 | 15,69 | 692.300 |
28 feb 2024 | 15,54 | 15,60 | 15,32 | 15,42 | 15,30 | 231.100 |
27 feb 2024 | 15,31 | 15,55 | 15,24 | 15,44 | 15,32 | 273.100 |
26 feb 2024 | 16,05 | 16,09 | 15,42 | 15,45 | 15,33 | 275.400 |
23 feb 2024 | 15,21 | 16,68 | 15,21 | 16,35 | 16,22 | 849.500 |
22 feb 2024 | 15,69 | 15,82 | 15,12 | 15,21 | 15,09 | 242.300 |
21 feb 2024 | 15,77 | 15,80 | 15,47 | 15,79 | 15,67 | 155.200 |
20 feb 2024 | 15,92 | 16,19 | 15,68 | 15,79 | 15,67 | 279.600 |
16 feb 2024 | 15,35 | 15,90 | 15,33 | 15,88 | 15,76 | 203.700 |
15 feb 2024 | 14,95 | 15,53 | 14,94 | 15,49 | 15,37 | 246.500 |
14 feb 2024 | 14,46 | 14,87 | 14,42 | 14,84 | 14,73 | 160.600 |
13 feb 2024 | 15,07 | 15,13 | 14,23 | 14,46 | 14,35 | 233.400 |
12 feb 2024 | 15,68 | 15,77 | 15,26 | 15,27 | 15,15 | 160.000 |
09 feb 2024 | 15,76 | 15,82 | 15,62 | 15,70 | 15,58 | 506.600 |
08 feb 2024 | 15,72 | 15,89 | 15,66 | 15,84 | 15,72 | 301.800 |
07 feb 2024 | 15,62 | 15,82 | 15,53 | 15,79 | 15,67 | 550.400 |
06 feb 2024 | 15,75 | 15,78 | 15,57 | 15,63 | 15,51 | 101.900 |
05 feb 2024 | 16,03 | 16,17 | 15,67 | 15,70 | 15,58 | 313.900 |
02 feb 2024 | 16,18 | 16,65 | 16,15 | 16,31 | 16,19 | 223.700 |
01 feb 2024 | 15,92 | 16,71 | 15,92 | 16,68 | 16,55 | 275.800 |
31 ene 2024 | 15,88 | 16,23 | 15,82 | 15,86 | 15,74 | 154.100 |
30 ene 2024 | 16,14 | 16,20 | 15,71 | 15,86 | 15,74 | 206.700 |
29 ene 2024 | 16,54 | 16,60 | 16,08 | 16,10 | 15,98 | 315.300 |
26 ene 2024 | 15,87 | 16,58 | 15,75 | 16,54 | 16,41 | 409.400 |
25 ene 2024 | 15,36 | 15,96 | 15,19 | 15,92 | 15,80 | 322.200 |
24 ene 2024 | 15,15 | 15,20 | 14,68 | 15,18 | 15,06 | 235.200 |
23 ene 2024 | 14,66 | 14,94 | 14,51 | 14,91 | 14,80 | 151.900 |
22 ene 2024 | 14,52 | 14,70 | 14,43 | 14,54 | 14,43 | 238.000 |
19 ene 2024 | 14,70 | 14,70 | 14,54 | 14,65 | 14,54 | 94.800 |
18 ene 2024 | 14,60 | 14,70 | 14,51 | 14,65 | 14,54 | 70.400 |
17 ene 2024 | 14,55 | 14,67 | 14,46 | 14,49 | 14,38 | 151.900 |
16 ene 2024 | 15,11 | 15,15 | 14,75 | 14,79 | 14,68 | 164.900 |
15 ene 2024 | 15,37 | 15,38 | 15,19 | 15,33 | 15,21 | 76.800 |
12 ene 2024 | 15,29 | 15,59 | 15,28 | 15,39 | 15,27 | 161.800 |
11 ene 2024 | 15,01 | 15,26 | 14,91 | 15,09 | 14,97 | 246.300 |
10 ene 2024 | 15,36 | 15,45 | 15,03 | 15,03 | 14,92 | 182.900 |
09 ene 2024 | 15,74 | 15,74 | 15,41 | 15,50 | 15,38 | 122.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |