Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21,22 | 21,30 | 21,10 | 21,19 | 21,19 | 42.000 |
10 may 2024 | 0.113 Dividendo | |||||
09 may 2024 | 21,45 | 21,45 | 21,20 | 21,36 | 21,25 | 56.500 |
08 may 2024 | 21,55 | 21,57 | 21,42 | 21,43 | 21,32 | 86.300 |
07 may 2024 | 21,54 | 21,66 | 21,42 | 21,54 | 21,43 | 89.400 |
06 may 2024 | 21,21 | 21,57 | 21,09 | 21,49 | 21,38 | 54.700 |
03 may 2024 | 21,23 | 21,50 | 21,16 | 21,20 | 21,09 | 80.600 |
02 may 2024 | 21,00 | 21,44 | 20,96 | 21,16 | 21,05 | 104.900 |
01 may 2024 | 21,23 | 21,23 | 20,91 | 20,97 | 20,86 | 91.400 |
30 abr 2024 | 21,43 | 21,45 | 21,03 | 21,23 | 21,12 | 64.900 |
29 abr 2024 | 21,55 | 21,55 | 21,30 | 21,38 | 21,27 | 75.600 |
26 abr 2024 | 21,33 | 21,46 | 21,28 | 21,45 | 21,34 | 73.200 |
25 abr 2024 | 21,07 | 21,35 | 20,86 | 21,34 | 21,23 | 35.400 |
24 abr 2024 | 21,37 | 21,45 | 21,14 | 21,23 | 21,12 | 62.500 |
23 abr 2024 | 21,25 | 21,46 | 21,21 | 21,35 | 21,24 | 65.900 |
22 abr 2024 | 21,27 | 21,41 | 21,18 | 21,23 | 21,11 | 67.000 |
19 abr 2024 | 20,95 | 21,19 | 20,88 | 21,17 | 21,06 | 46.900 |
18 abr 2024 | 20,95 | 21,06 | 20,85 | 21,02 | 20,91 | 54.100 |
17 abr 2024 | 20,63 | 20,94 | 20,63 | 20,90 | 20,79 | 95.600 |
16 abr 2024 | 20,72 | 20,78 | 20,53 | 20,63 | 20,52 | 95.900 |
15 abr 2024 | 20,79 | 21,03 | 20,70 | 20,70 | 20,59 | 62.900 |
12 abr 2024 | 21,20 | 21,39 | 20,76 | 20,79 | 20,68 | 334.800 |
11 abr 2024 | 21,20 | 21,40 | 21,13 | 21,16 | 21,05 | 80.900 |
10 abr 2024 | 21,50 | 21,52 | 21,13 | 21,13 | 21,02 | 60.600 |
10 abr 2024 | 0.113 Dividendo | |||||
09 abr 2024 | 21,60 | 21,74 | 21,60 | 21,64 | 21,41 | 77.300 |
08 abr 2024 | 21,61 | 21,68 | 21,51 | 21,52 | 21,29 | 69.500 |
05 abr 2024 | 21,41 | 21,70 | 21,41 | 21,60 | 21,38 | 73.800 |
04 abr 2024 | 21,60 | 21,68 | 21,37 | 21,45 | 21,23 | 134.300 |
03 abr 2024 | 21,59 | 21,77 | 21,50 | 21,64 | 21,41 | 189.600 |
02 abr 2024 | 21,28 | 21,78 | 21,25 | 21,65 | 21,42 | 200.800 |
01 abr 2024 | 21,38 | 21,44 | 21,25 | 21,33 | 21,11 | 158.900 |
28 mar 2024 | 21,00 | 21,27 | 20,82 | 21,21 | 20,99 | 126.400 |
27 mar 2024 | 20,83 | 20,99 | 20,75 | 20,96 | 20,74 | 161.500 |
26 mar 2024 | 20,94 | 20,94 | 20,68 | 20,70 | 20,48 | 84.700 |
25 mar 2024 | 20,88 | 21,01 | 20,78 | 20,79 | 20,57 | 140.300 |
22 mar 2024 | 21,05 | 21,05 | 20,80 | 20,88 | 20,66 | 62.500 |
21 mar 2024 | 20,76 | 21,03 | 20,76 | 20,98 | 20,76 | 63.300 |
20 mar 2024 | 21,00 | 21,00 | 20,77 | 20,81 | 20,59 | 107.600 |
19 mar 2024 | 20,78 | 20,97 | 20,75 | 20,97 | 20,75 | 90.700 |
18 mar 2024 | 20,41 | 20,79 | 20,37 | 20,68 | 20,46 | 90.000 |
15 mar 2024 | 20,31 | 20,49 | 20,31 | 20,41 | 20,20 | 49.400 |
14 mar 2024 | 20,39 | 20,59 | 20,34 | 20,34 | 20,13 | 87.700 |
13 mar 2024 | 20,56 | 20,62 | 20,46 | 20,59 | 20,37 | 90.500 |
12 mar 2024 | 20,32 | 20,50 | 20,27 | 20,47 | 20,26 | 84.700 |
11 mar 2024 | 20,23 | 20,42 | 20,20 | 20,40 | 20,19 | 93.300 |
08 mar 2024 | 20,39 | 20,45 | 20,26 | 20,32 | 20,11 | 172.200 |
08 mar 2024 | 0.26 Dividendo | |||||
07 mar 2024 | 20,38 | 20,62 | 20,30 | 20,58 | 20,11 | 161.100 |
06 mar 2024 | 20,40 | 20,43 | 20,20 | 20,39 | 19,92 | 62.100 |
05 mar 2024 | 20,37 | 20,39 | 20,08 | 20,22 | 19,76 | 88.100 |
04 mar 2024 | 20,33 | 20,46 | 20,30 | 20,37 | 19,90 | 109.400 |
01 mar 2024 | 20,09 | 20,32 | 20,02 | 20,27 | 19,80 | 58.100 |
29 feb 2024 | 19,96 | 20,23 | 19,96 | 20,07 | 19,61 | 58.800 |
28 feb 2024 | 20,05 | 20,30 | 19,98 | 19,98 | 19,52 | 318.600 |
27 feb 2024 | 19,87 | 20,13 | 19,81 | 20,05 | 19,59 | 88.100 |
26 feb 2024 | 20,04 | 20,13 | 19,85 | 19,95 | 19,49 | 136.100 |
23 feb 2024 | 20,07 | 20,20 | 20,04 | 20,17 | 19,71 | 97.800 |
22 feb 2024 | 19,76 | 20,06 | 19,76 | 19,99 | 19,53 | 137.100 |
21 feb 2024 | 19,60 | 19,86 | 19,60 | 19,82 | 19,36 | 153.100 |
20 feb 2024 | 19,49 | 19,73 | 19,49 | 19,59 | 19,14 | 84.300 |
16 feb 2024 | 19,21 | 19,73 | 19,21 | 19,58 | 19,13 | 82.500 |
15 feb 2024 | 19,30 | 19,38 | 19,26 | 19,34 | 18,90 | 119.400 |
14 feb 2024 | 19,15 | 19,25 | 19,15 | 19,18 | 18,74 | 212.100 |
13 feb 2024 | 19,22 | 19,35 | 19,15 | 19,19 | 18,75 | 97.800 |
12 feb 2024 | 19,38 | 19,45 | 19,27 | 19,27 | 18,83 | 110.300 |
09 feb 2024 | 19,20 | 19,36 | 19,20 | 19,24 | 18,80 | 91.600 |
08 feb 2024 | 19,23 | 19,42 | 19,20 | 19,21 | 18,77 | 115.500 |
07 feb 2024 | 19,25 | 19,32 | 19,20 | 19,23 | 18,79 | 178.300 |
06 feb 2024 | 19,29 | 19,40 | 19,28 | 19,29 | 18,85 | 179.100 |
05 feb 2024 | 19,47 | 19,49 | 19,33 | 19,33 | 18,89 | 171.400 |
02 feb 2024 | 19,49 | 19,51 | 19,37 | 19,38 | 18,93 | 146.600 |
01 feb 2024 | 19,31 | 19,51 | 19,29 | 19,48 | 19,03 | 96.300 |
31 ene 2024 | 19,49 | 19,49 | 19,30 | 19,32 | 18,88 | 253.500 |
30 ene 2024 | 19,60 | 19,60 | 19,35 | 19,46 | 19,01 | 183.400 |
29 ene 2024 | 19,77 | 19,86 | 19,52 | 19,62 | 19,17 | 153.900 |
26 ene 2024 | 19,41 | 19,60 | 19,33 | 19,56 | 19,11 | 224.300 |
25 ene 2024 | 19,29 | 19,51 | 19,29 | 19,48 | 19,03 | 148.500 |
24 ene 2024 | 19,27 | 19,45 | 19,24 | 19,29 | 18,85 | 141.800 |
23 ene 2024 | 19,30 | 19,48 | 19,23 | 19,23 | 18,79 | 246.300 |
22 ene 2024 | 19,35 | 19,44 | 19,18 | 19,32 | 18,88 | 263.300 |
19 ene 2024 | 19,56 | 19,65 | 19,33 | 19,44 | 18,99 | 99.500 |
18 ene 2024 | 19,61 | 19,65 | 19,49 | 19,53 | 19,08 | 106.800 |
17 ene 2024 | 19,61 | 19,74 | 19,42 | 19,45 | 19,00 | 170.100 |
16 ene 2024 | 19,60 | 19,85 | 19,60 | 19,76 | 19,31 | 137.400 |
12 ene 2024 | 19,70 | 19,80 | 19,65 | 19,65 | 19,20 | 252.900 |
11 ene 2024 | 19,72 | 19,89 | 19,60 | 19,64 | 19,19 | 207.700 |
10 ene 2024 | 19,79 | 19,85 | 19,65 | 19,75 | 19,30 | 57.100 |
09 ene 2024 | 19,78 | 19,84 | 19,62 | 19,65 | 19,20 | 174.800 |
08 ene 2024 | 19,69 | 19,83 | 19,61 | 19,69 | 19,24 | 131.800 |
05 ene 2024 | 19,71 | 19,93 | 19,65 | 19,75 | 19,30 | 192.700 |
04 ene 2024 | 19,95 | 20,13 | 19,62 | 19,75 | 19,30 | 222.400 |
03 ene 2024 | 20,25 | 20,40 | 19,81 | 19,97 | 19,51 | 193.300 |
02 ene 2024 | 20,54 | 20,54 | 20,03 | 20,28 | 19,81 | 177.100 |
29 dic 2023 | 20,30 | 20,53 | 20,26 | 20,48 | 20,01 | 143.600 |
28 dic 2023 | 20,38 | 20,49 | 20,29 | 20,31 | 19,84 | 103.300 |
27 dic 2023 | 20,30 | 20,53 | 20,30 | 20,33 | 19,86 | 152.400 |
26 dic 2023 | 20,15 | 20,49 | 20,15 | 20,41 | 19,94 | 113.300 |
22 dic 2023 | 20,03 | 20,34 | 20,00 | 20,18 | 19,72 | 108.500 |
21 dic 2023 | 19,88 | 20,28 | 19,88 | 20,05 | 19,59 | 177.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |