Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 22,81 | 22,85 | 22,52 | 22,82 | 22,82 | 148.461 |
02 may 2024 | 22,56 | 22,57 | 22,25 | 22,56 | 22,56 | 163.300 |
01 may 2024 | 22,00 | 22,53 | 21,97 | 22,30 | 22,30 | 194.300 |
30 abr 2024 | 22,16 | 22,18 | 21,90 | 21,90 | 21,90 | 147.700 |
29 abr 2024 | 22,05 | 22,31 | 21,94 | 22,30 | 22,30 | 254.000 |
26 abr 2024 | 21,99 | 22,27 | 21,99 | 22,04 | 22,04 | 139.300 |
25 abr 2024 | 21,86 | 22,03 | 21,62 | 22,03 | 22,03 | 186.700 |
24 abr 2024 | 21,90 | 22,13 | 21,86 | 22,01 | 22,01 | 157.700 |
23 abr 2024 | 21,57 | 22,05 | 21,57 | 22,02 | 22,02 | 168.400 |
22 abr 2024 | 21,59 | 21,72 | 21,49 | 21,65 | 21,65 | 189.600 |
19 abr 2024 | 21,23 | 21,63 | 21,23 | 21,57 | 21,57 | 183.200 |
18 abr 2024 | 21,06 | 21,28 | 20,93 | 21,27 | 21,27 | 183.300 |
17 abr 2024 | 21,63 | 21,66 | 20,95 | 20,97 | 20,97 | 116.700 |
16 abr 2024 | 21,20 | 21,51 | 20,88 | 21,46 | 21,46 | 182.800 |
15 abr 2024 | 21,86 | 21,89 | 21,32 | 21,38 | 21,38 | 103.300 |
12 abr 2024 | 21,66 | 21,78 | 21,47 | 21,74 | 21,74 | 132.400 |
11 abr 2024 | 22,00 | 22,00 | 21,71 | 21,78 | 21,78 | 106.400 |
10 abr 2024 | 21,93 | 22,06 | 21,59 | 21,92 | 21,92 | 242.700 |
09 abr 2024 | 22,29 | 22,53 | 22,09 | 22,36 | 22,36 | 129.300 |
08 abr 2024 | 22,33 | 22,45 | 22,17 | 22,29 | 22,29 | 143.900 |
05 abr 2024 | 21,95 | 22,42 | 21,94 | 22,22 | 22,22 | 167.300 |
04 abr 2024 | 22,85 | 22,85 | 22,02 | 22,09 | 22,09 | 192.800 |
03 abr 2024 | 22,53 | 22,98 | 22,53 | 22,63 | 22,63 | 324.300 |
02 abr 2024 | 22,56 | 22,86 | 22,41 | 22,69 | 22,69 | 323.800 |
01 abr 2024 | 23,22 | 23,22 | 22,64 | 22,76 | 22,76 | 224.500 |
28 mar 2024 | 23,17 | 23,36 | 23,01 | 23,17 | 23,17 | 236.500 |
27 mar 2024 | 23,29 | 23,47 | 23,07 | 23,22 | 23,22 | 236.700 |
26 mar 2024 | 23,28 | 23,40 | 22,92 | 23,12 | 23,12 | 292.300 |
25 mar 2024 | 23,03 | 23,32 | 22,76 | 23,21 | 23,21 | 320.300 |
22 mar 2024 | 22,74 | 23,63 | 22,59 | 23,06 | 23,06 | 601.800 |
21 mar 2024 | 21,69 | 21,95 | 21,57 | 21,80 | 21,80 | 378.500 |
20 mar 2024 | 21,59 | 21,94 | 21,34 | 21,65 | 21,65 | 477.000 |
19 mar 2024 | 20,93 | 21,54 | 20,91 | 21,54 | 21,54 | 514.400 |
18 mar 2024 | 21,11 | 21,22 | 20,91 | 20,93 | 20,93 | 372.100 |
15 mar 2024 | 20,77 | 21,27 | 20,66 | 20,84 | 20,84 | 2.957.600 |
14 mar 2024 | 21,05 | 21,19 | 20,63 | 20,87 | 20,87 | 550.400 |
14 mar 2024 | 0.135 Dividendo | |||||
13 mar 2024 | 21,13 | 21,53 | 21,13 | 21,25 | 21,11 | 357.500 |
12 mar 2024 | 20,99 | 21,29 | 20,77 | 21,17 | 21,04 | 195.000 |
11 mar 2024 | 21,17 | 21,25 | 20,83 | 20,95 | 20,82 | 267.500 |
08 mar 2024 | 21,50 | 21,88 | 21,19 | 21,21 | 21,08 | 351.600 |
07 mar 2024 | 21,61 | 21,97 | 21,43 | 21,44 | 21,30 | 314.700 |
06 mar 2024 | 20,92 | 21,83 | 20,92 | 21,42 | 21,28 | 801.800 |
05 mar 2024 | 20,33 | 21,65 | 20,16 | 20,73 | 20,60 | 289.300 |
04 mar 2024 | 19,50 | 19,68 | 19,23 | 19,42 | 19,30 | 157.500 |
01 mar 2024 | 19,31 | 19,31 | 18,87 | 19,22 | 19,10 | 135.800 |
29 feb 2024 | 19,30 | 19,40 | 19,11 | 19,23 | 19,11 | 184.800 |
28 feb 2024 | 19,26 | 19,31 | 19,03 | 19,05 | 18,93 | 110.500 |
27 feb 2024 | 19,80 | 19,81 | 19,32 | 19,43 | 19,31 | 88.500 |
26 feb 2024 | 19,50 | 19,78 | 19,50 | 19,66 | 19,54 | 147.500 |
23 feb 2024 | 19,13 | 19,61 | 19,01 | 19,60 | 19,48 | 150.400 |
22 feb 2024 | 19,00 | 19,22 | 18,84 | 19,18 | 19,06 | 101.700 |
21 feb 2024 | 19,01 | 19,08 | 18,79 | 19,05 | 18,93 | 114.800 |
20 feb 2024 | 18,90 | 19,08 | 18,87 | 18,99 | 18,87 | 113.200 |
16 feb 2024 | 19,43 | 19,46 | 19,07 | 19,08 | 18,96 | 153.500 |
15 feb 2024 | 19,31 | 19,61 | 19,18 | 19,60 | 19,48 | 168.300 |
14 feb 2024 | 18,78 | 19,23 | 18,68 | 19,18 | 19,06 | 147.200 |
13 feb 2024 | 18,87 | 19,04 | 18,41 | 18,64 | 18,52 | 201.400 |
12 feb 2024 | 19,21 | 19,56 | 19,21 | 19,43 | 19,31 | 172.700 |
09 feb 2024 | 18,81 | 19,25 | 18,74 | 19,22 | 19,10 | 92.000 |
08 feb 2024 | 18,39 | 18,72 | 18,38 | 18,68 | 18,56 | 101.400 |
07 feb 2024 | 18,59 | 18,59 | 18,26 | 18,37 | 18,25 | 87.500 |
06 feb 2024 | 18,49 | 18,69 | 18,49 | 18,56 | 18,44 | 90.400 |
05 feb 2024 | 18,83 | 18,83 | 18,53 | 18,53 | 18,41 | 167.300 |
02 feb 2024 | 18,86 | 19,27 | 18,81 | 19,07 | 18,95 | 163.100 |
01 feb 2024 | 18,82 | 19,07 | 18,68 | 19,04 | 18,92 | 169.500 |
31 ene 2024 | 18,65 | 19,13 | 18,61 | 18,75 | 18,63 | 309.400 |
30 ene 2024 | 18,60 | 18,76 | 18,59 | 18,65 | 18,53 | 106.300 |
29 ene 2024 | 18,88 | 19,02 | 18,64 | 18,71 | 18,59 | 171.600 |
26 ene 2024 | 19,06 | 19,09 | 18,75 | 18,82 | 18,70 | 107.900 |
25 ene 2024 | 19,12 | 19,12 | 18,62 | 18,90 | 18,78 | 142.500 |
24 ene 2024 | 19,12 | 19,14 | 18,67 | 18,81 | 18,69 | 138.700 |
23 ene 2024 | 19,17 | 19,32 | 18,89 | 18,91 | 18,79 | 106.300 |
22 ene 2024 | 18,85 | 19,01 | 18,74 | 18,95 | 18,83 | 142.400 |
19 ene 2024 | 18,85 | 18,97 | 18,51 | 18,79 | 18,67 | 154.000 |
18 ene 2024 | 18,29 | 18,79 | 18,22 | 18,74 | 18,62 | 713.100 |
17 ene 2024 | 18,08 | 18,40 | 18,02 | 18,30 | 18,18 | 314.600 |
16 ene 2024 | 18,40 | 18,51 | 18,25 | 18,33 | 18,21 | 159.000 |
12 ene 2024 | 18,70 | 18,75 | 18,37 | 18,60 | 18,48 | 239.900 |
11 ene 2024 | 18,54 | 18,71 | 18,21 | 18,44 | 18,32 | 405.700 |
10 ene 2024 | 18,67 | 18,87 | 18,48 | 18,67 | 18,55 | 267.500 |
09 ene 2024 | 18,78 | 18,86 | 18,59 | 18,67 | 18,55 | 137.100 |
08 ene 2024 | 19,23 | 19,28 | 18,87 | 18,97 | 18,85 | 215.500 |
05 ene 2024 | 18,96 | 19,32 | 18,73 | 19,20 | 19,08 | 178.900 |
04 ene 2024 | 19,23 | 19,24 | 19,00 | 19,06 | 18,94 | 153.400 |
03 ene 2024 | 19,61 | 19,76 | 19,09 | 19,17 | 19,05 | 169.100 |
02 ene 2024 | 19,50 | 19,89 | 19,40 | 19,63 | 19,51 | 151.500 |
29 dic 2023 | 19,99 | 20,02 | 19,55 | 19,55 | 19,43 | 164.800 |
28 dic 2023 | 19,80 | 19,90 | 19,65 | 19,72 | 19,59 | 94.100 |
27 dic 2023 | 20,01 | 20,06 | 19,86 | 19,94 | 19,81 | 104.700 |
26 dic 2023 | 19,96 | 20,02 | 19,86 | 19,92 | 19,79 | 95.100 |
22 dic 2023 | 19,98 | 20,19 | 19,78 | 19,88 | 19,75 | 129.700 |
21 dic 2023 | 19,77 | 19,97 | 19,65 | 19,92 | 19,79 | 206.200 |
20 dic 2023 | 19,85 | 20,17 | 19,66 | 19,66 | 19,54 | 161.600 |
19 dic 2023 | 19,39 | 19,99 | 19,32 | 19,97 | 19,84 | 272.200 |
18 dic 2023 | 19,37 | 19,37 | 19,07 | 19,24 | 19,12 | 309.000 |
15 dic 2023 | 19,79 | 19,88 | 19,29 | 19,34 | 19,22 | 2.637.700 |
14 dic 2023 | 19,34 | 20,07 | 19,34 | 19,63 | 19,51 | 533.700 |
13 dic 2023 | 18,15 | 18,95 | 18,06 | 18,91 | 18,79 | 577.600 |
12 dic 2023 | 18,15 | 18,33 | 17,96 | 18,15 | 18,03 | 269.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |