Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 23,82 | 24,59 | 23,75 | 24,50 | 24,50 | 2.026.000 |
26 mar 2024 | 23,33 | 23,64 | 23,22 | 23,62 | 23,62 | 3.232.400 |
25 mar 2024 | 23,06 | 23,24 | 22,99 | 23,22 | 23,22 | 921.000 |
22 mar 2024 | 23,21 | 23,29 | 22,95 | 23,00 | 23,00 | 1.010.000 |
21 mar 2024 | 22,93 | 23,18 | 22,85 | 23,14 | 23,14 | 963.300 |
20 mar 2024 | 22,44 | 22,82 | 22,44 | 22,75 | 22,75 | 1.079.500 |
19 mar 2024 | 22,27 | 22,55 | 22,20 | 22,55 | 22,55 | 1.251.100 |
18 mar 2024 | 22,45 | 22,57 | 22,20 | 22,22 | 22,22 | 1.823.500 |
15 mar 2024 | 22,50 | 22,87 | 22,45 | 22,47 | 22,47 | 2.662.600 |
14 mar 2024 | 22,63 | 23,34 | 22,46 | 22,66 | 22,66 | 1.673.300 |
13 mar 2024 | 22,84 | 23,03 | 22,46 | 22,48 | 22,48 | 1.802.900 |
13 mar 2024 | 0.125 Dividendo | |||||
12 mar 2024 | 22,41 | 22,98 | 22,38 | 22,94 | 22,82 | 1.997.000 |
11 mar 2024 | 22,53 | 22,67 | 22,38 | 22,44 | 22,32 | 1.249.800 |
08 mar 2024 | 22,22 | 22,64 | 22,11 | 22,59 | 22,47 | 2.289.100 |
07 mar 2024 | 22,03 | 22,22 | 21,97 | 22,15 | 22,03 | 979.700 |
06 mar 2024 | 21,86 | 22,04 | 21,76 | 21,94 | 21,82 | 1.174.300 |
05 mar 2024 | 21,79 | 22,13 | 21,60 | 21,71 | 21,59 | 882.600 |
04 mar 2024 | 21,74 | 21,85 | 21,59 | 21,84 | 21,72 | 890.600 |
01 mar 2024 | 21,66 | 21,74 | 21,51 | 21,67 | 21,55 | 951.600 |
29 feb 2024 | 21,67 | 21,74 | 21,48 | 21,68 | 21,56 | 1.308.400 |
28 feb 2024 | 21,39 | 21,61 | 21,36 | 21,51 | 21,39 | 853.500 |
27 feb 2024 | 21,36 | 21,41 | 21,24 | 21,40 | 21,28 | 932.700 |
26 feb 2024 | 21,21 | 21,28 | 21,06 | 21,22 | 21,10 | 968.100 |
23 feb 2024 | 21,07 | 21,35 | 20,97 | 21,30 | 21,18 | 1.127.100 |
22 feb 2024 | 20,97 | 21,06 | 20,78 | 21,05 | 20,94 | 901.700 |
21 feb 2024 | 20,87 | 21,01 | 20,81 | 20,95 | 20,84 | 836.000 |
20 feb 2024 | 20,78 | 21,02 | 20,71 | 20,86 | 20,75 | 1.140.800 |
16 feb 2024 | 20,78 | 21,02 | 20,75 | 20,90 | 20,79 | 1.351.500 |
15 feb 2024 | 20,86 | 21,03 | 20,72 | 20,85 | 20,74 | 1.125.500 |
14 feb 2024 | 20,53 | 20,77 | 20,40 | 20,75 | 20,64 | 1.078.700 |
13 feb 2024 | 20,30 | 20,45 | 20,14 | 20,35 | 20,24 | 1.829.400 |
12 feb 2024 | 20,32 | 20,66 | 20,32 | 20,60 | 20,49 | 1.244.700 |
09 feb 2024 | 19,86 | 20,44 | 19,86 | 20,36 | 20,25 | 2.141.100 |
08 feb 2024 | 19,08 | 20,00 | 18,94 | 19,88 | 19,77 | 2.119.500 |
07 feb 2024 | 19,57 | 19,72 | 19,45 | 19,66 | 19,55 | 926.000 |
06 feb 2024 | 19,37 | 19,54 | 19,26 | 19,48 | 19,37 | 1.031.100 |
05 feb 2024 | 19,57 | 19,60 | 19,35 | 19,38 | 19,27 | 1.221.700 |
02 feb 2024 | 19,77 | 19,94 | 19,61 | 19,81 | 19,70 | 1.369.200 |
01 feb 2024 | 19,56 | 19,95 | 19,53 | 19,95 | 19,84 | 764.600 |
31 ene 2024 | 19,75 | 19,85 | 19,51 | 19,51 | 19,40 | 1.136.800 |
30 ene 2024 | 19,42 | 19,76 | 19,42 | 19,70 | 19,59 | 617.200 |
29 ene 2024 | 19,44 | 19,61 | 19,35 | 19,57 | 19,46 | 677.900 |
26 ene 2024 | 19,57 | 19,67 | 19,37 | 19,45 | 19,34 | 1.073.600 |
25 ene 2024 | 19,16 | 19,46 | 19,14 | 19,45 | 19,34 | 1.043.200 |
24 ene 2024 | 19,15 | 19,16 | 18,88 | 18,94 | 18,84 | 1.158.100 |
23 ene 2024 | 19,30 | 19,34 | 18,88 | 18,97 | 18,87 | 861.700 |
22 ene 2024 | 19,11 | 19,24 | 19,05 | 19,20 | 19,10 | 694.000 |
19 ene 2024 | 19,00 | 19,09 | 18,79 | 19,01 | 18,91 | 1.001.200 |
18 ene 2024 | 18,97 | 19,01 | 18,88 | 18,98 | 18,88 | 809.100 |
17 ene 2024 | 18,91 | 19,02 | 18,85 | 18,94 | 18,84 | 909.600 |
16 ene 2024 | 19,36 | 19,38 | 19,08 | 19,10 | 19,00 | 903.800 |
12 ene 2024 | 19,67 | 19,72 | 19,42 | 19,49 | 19,38 | 788.400 |
11 ene 2024 | 19,47 | 19,60 | 19,29 | 19,54 | 19,43 | 1.540.400 |
10 ene 2024 | 19,63 | 19,65 | 19,47 | 19,59 | 19,48 | 698.000 |
09 ene 2024 | 19,70 | 19,70 | 19,55 | 19,66 | 19,55 | 625.900 |
08 ene 2024 | 19,48 | 19,79 | 19,43 | 19,79 | 19,68 | 1.068.700 |
05 ene 2024 | 19,35 | 19,63 | 19,29 | 19,52 | 19,41 | 1.824.100 |
04 ene 2024 | 19,43 | 19,62 | 19,36 | 19,39 | 19,28 | 1.125.700 |
03 ene 2024 | 19,56 | 19,62 | 19,39 | 19,53 | 19,42 | 1.120.100 |
02 ene 2024 | 19,70 | 19,84 | 19,58 | 19,71 | 19,60 | 1.230.000 |
29 dic 2023 | 19,77 | 19,86 | 19,71 | 19,80 | 19,69 | 645.400 |
28 dic 2023 | 19,80 | 19,99 | 19,80 | 19,85 | 19,74 | 643.200 |
27 dic 2023 | 20,04 | 20,09 | 19,82 | 19,86 | 19,75 | 627.500 |
26 dic 2023 | 19,82 | 20,09 | 19,78 | 20,04 | 19,93 | 654.900 |
22 dic 2023 | 19,84 | 19,98 | 19,75 | 19,81 | 19,70 | 637.400 |
21 dic 2023 | 19,73 | 19,91 | 19,57 | 19,70 | 19,59 | 923.900 |
20 dic 2023 | 19,88 | 20,01 | 19,65 | 19,65 | 19,54 | 1.162.900 |
19 dic 2023 | 19,60 | 19,93 | 19,60 | 19,89 | 19,78 | 1.131.100 |
18 dic 2023 | 19,62 | 19,62 | 19,36 | 19,54 | 19,43 | 1.972.100 |
15 dic 2023 | 19,78 | 19,80 | 19,53 | 19,59 | 19,48 | 2.822.800 |
14 dic 2023 | 20,02 | 20,28 | 19,80 | 19,84 | 19,73 | 1.259.100 |
13 dic 2023 | 19,21 | 19,89 | 19,14 | 19,88 | 19,77 | 1.294.300 |
13 dic 2023 | 0.125 Dividendo | |||||
12 dic 2023 | 19,38 | 19,41 | 19,17 | 19,33 | 19,10 | 891.400 |
11 dic 2023 | 19,33 | 19,47 | 19,24 | 19,38 | 19,15 | 926.300 |
08 dic 2023 | 19,17 | 19,37 | 19,13 | 19,31 | 19,08 | 863.600 |
07 dic 2023 | 19,17 | 19,22 | 19,04 | 19,17 | 18,94 | 730.400 |
06 dic 2023 | 19,15 | 19,26 | 19,09 | 19,12 | 18,89 | 908.200 |
05 dic 2023 | 19,31 | 19,31 | 18,99 | 18,99 | 18,76 | 827.500 |
04 dic 2023 | 19,24 | 19,44 | 19,24 | 19,33 | 19,10 | 741.700 |
01 dic 2023 | 19,16 | 19,39 | 19,09 | 19,31 | 19,08 | 1.453.700 |
30 nov 2023 | 19,00 | 19,18 | 18,86 | 19,14 | 18,91 | 1.419.200 |
29 nov 2023 | 19,10 | 19,25 | 18,89 | 18,92 | 18,70 | 1.184.800 |
28 nov 2023 | 19,01 | 19,09 | 18,87 | 19,01 | 18,78 | 1.216.300 |
27 nov 2023 | 18,95 | 19,09 | 18,87 | 19,05 | 18,82 | 1.086.900 |
24 nov 2023 | 19,07 | 19,10 | 19,00 | 19,01 | 18,78 | 399.800 |
22 nov 2023 | 18,75 | 19,06 | 18,60 | 19,02 | 18,79 | 1.134.800 |
21 nov 2023 | 18,58 | 18,67 | 18,37 | 18,61 | 18,39 | 1.041.500 |
20 nov 2023 | 18,62 | 18,65 | 18,45 | 18,53 | 18,31 | 994.800 |
17 nov 2023 | 18,77 | 18,91 | 18,70 | 18,70 | 18,48 | 899.700 |
16 nov 2023 | 18,79 | 18,84 | 18,53 | 18,69 | 18,47 | 897.300 |
15 nov 2023 | 18,82 | 18,97 | 18,67 | 18,73 | 18,51 | 837.300 |
14 nov 2023 | 18,38 | 18,79 | 18,32 | 18,77 | 18,55 | 1.194.100 |
13 nov 2023 | 18,34 | 18,34 | 18,04 | 18,08 | 17,87 | 916.400 |
10 nov 2023 | 18,21 | 18,35 | 18,04 | 18,34 | 18,12 | 739.600 |
09 nov 2023 | 18,26 | 18,34 | 18,09 | 18,14 | 17,92 | 991.100 |
08 nov 2023 | 18,52 | 18,64 | 18,20 | 18,21 | 17,99 | 1.123.200 |
07 nov 2023 | 18,83 | 18,83 | 18,49 | 18,49 | 18,27 | 1.038.200 |
06 nov 2023 | 19,01 | 19,17 | 18,98 | 19,04 | 18,81 | 1.666.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |