Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21,23 | 21,35 | 21,01 | 21,25 | 21,25 | 126.700 |
09 may 2024 | 21,07 | 21,32 | 21,00 | 21,26 | 21,26 | 200.500 |
08 may 2024 | 20,64 | 21,13 | 20,62 | 20,92 | 20,92 | 205.100 |
07 may 2024 | 20,89 | 21,18 | 20,70 | 20,75 | 20,75 | 102.400 |
06 may 2024 | 20,82 | 21,00 | 20,70 | 20,75 | 20,75 | 132.800 |
03 may 2024 | 20,82 | 20,92 | 20,60 | 20,75 | 20,75 | 168.900 |
02 may 2024 | 19,80 | 20,59 | 19,79 | 20,51 | 20,51 | 193.600 |
02 may 2024 | 0.31 Dividendo | |||||
01 may 2024 | 19,55 | 20,19 | 19,55 | 19,94 | 19,63 | 199.900 |
30 abr 2024 | 19,40 | 19,53 | 19,16 | 19,38 | 19,08 | 167.200 |
29 abr 2024 | 19,89 | 19,98 | 19,52 | 19,54 | 19,24 | 143.900 |
26 abr 2024 | 20,16 | 20,32 | 19,74 | 19,75 | 19,44 | 146.800 |
25 abr 2024 | 20,25 | 20,25 | 19,79 | 20,08 | 19,77 | 223.900 |
24 abr 2024 | 20,75 | 20,84 | 19,71 | 20,38 | 20,06 | 119.800 |
23 abr 2024 | 20,19 | 20,80 | 20,19 | 20,59 | 20,27 | 105.500 |
22 abr 2024 | 20,00 | 20,40 | 19,92 | 20,13 | 19,82 | 108.500 |
19 abr 2024 | 19,07 | 20,11 | 19,01 | 20,03 | 19,72 | 132.800 |
18 abr 2024 | 19,06 | 19,42 | 19,06 | 19,20 | 18,90 | 112.200 |
17 abr 2024 | 19,27 | 19,46 | 19,04 | 19,04 | 18,74 | 110.900 |
16 abr 2024 | 19,20 | 19,46 | 19,00 | 19,10 | 18,80 | 139.300 |
15 abr 2024 | 19,56 | 19,70 | 19,21 | 19,34 | 19,04 | 232.300 |
12 abr 2024 | 19,13 | 19,55 | 19,08 | 19,52 | 19,22 | 134.600 |
11 abr 2024 | 19,30 | 19,54 | 19,24 | 19,35 | 19,05 | 138.300 |
10 abr 2024 | 19,40 | 20,14 | 19,10 | 19,26 | 18,96 | 212.200 |
09 abr 2024 | 19,99 | 20,19 | 19,98 | 20,17 | 19,86 | 50.400 |
08 abr 2024 | 19,70 | 20,00 | 19,70 | 19,89 | 19,58 | 71.600 |
05 abr 2024 | 19,41 | 19,66 | 19,28 | 19,59 | 19,29 | 95.800 |
04 abr 2024 | 19,82 | 20,00 | 19,33 | 19,42 | 19,12 | 156.100 |
03 abr 2024 | 19,56 | 19,72 | 19,45 | 19,61 | 19,31 | 86.600 |
02 abr 2024 | 19,91 | 19,91 | 19,47 | 19,58 | 19,28 | 108.200 |
01 abr 2024 | 20,86 | 20,94 | 20,03 | 20,12 | 19,81 | 187.000 |
28 mar 2024 | 19,93 | 20,30 | 19,90 | 20,30 | 19,98 | 151.400 |
27 mar 2024 | 19,30 | 20,06 | 19,30 | 20,00 | 19,69 | 98.800 |
26 mar 2024 | 19,75 | 19,75 | 19,17 | 19,18 | 18,88 | 63.600 |
25 mar 2024 | 19,50 | 19,91 | 19,50 | 19,59 | 19,29 | 117.600 |
22 mar 2024 | 19,98 | 19,98 | 19,39 | 19,41 | 19,11 | 105.100 |
21 mar 2024 | 19,81 | 20,07 | 19,78 | 19,85 | 19,54 | 125.200 |
20 mar 2024 | 18,69 | 19,94 | 18,68 | 19,72 | 19,41 | 125.200 |
19 mar 2024 | 18,81 | 19,10 | 18,76 | 18,79 | 18,50 | 88.100 |
18 mar 2024 | 19,11 | 19,23 | 18,76 | 18,84 | 18,55 | 159.400 |
15 mar 2024 | 18,95 | 19,47 | 18,95 | 19,07 | 18,77 | 674.900 |
14 mar 2024 | 19,70 | 19,70 | 18,82 | 18,98 | 18,68 | 131.200 |
13 mar 2024 | 19,85 | 20,27 | 19,61 | 19,76 | 19,45 | 94.400 |
12 mar 2024 | 20,08 | 20,19 | 19,77 | 19,92 | 19,61 | 116.600 |
11 mar 2024 | 20,50 | 20,57 | 20,11 | 20,17 | 19,86 | 120.200 |
08 mar 2024 | 20,70 | 20,87 | 20,50 | 20,51 | 20,19 | 85.300 |
07 mar 2024 | 20,53 | 20,79 | 20,11 | 20,34 | 20,02 | 77.000 |
06 mar 2024 | 20,41 | 20,55 | 19,76 | 20,27 | 19,95 | 90.600 |
05 mar 2024 | 19,88 | 20,58 | 19,88 | 20,31 | 19,99 | 145.700 |
04 mar 2024 | 19,51 | 20,33 | 19,51 | 20,01 | 19,70 | 198.900 |
01 mar 2024 | 19,24 | 19,40 | 18,82 | 19,31 | 19,01 | 115.300 |
29 feb 2024 | 19,40 | 19,69 | 19,22 | 19,38 | 19,08 | 162.200 |
28 feb 2024 | 19,11 | 19,25 | 18,91 | 18,95 | 18,66 | 113.300 |
27 feb 2024 | 19,47 | 19,57 | 19,20 | 19,25 | 18,95 | 159.700 |
26 feb 2024 | 19,64 | 19,74 | 19,23 | 19,29 | 18,99 | 113.900 |
23 feb 2024 | 19,48 | 20,04 | 19,37 | 19,73 | 19,42 | 169.300 |
22 feb 2024 | 19,83 | 20,04 | 19,48 | 19,66 | 19,35 | 107.200 |
21 feb 2024 | 20,15 | 20,15 | 19,78 | 19,95 | 19,64 | 121.000 |
20 feb 2024 | 20,21 | 20,66 | 20,20 | 20,23 | 19,92 | 143.100 |
16 feb 2024 | 20,61 | 20,83 | 20,38 | 20,52 | 20,20 | 121.800 |
15 feb 2024 | 20,07 | 20,90 | 20,07 | 20,83 | 20,51 | 133.700 |
14 feb 2024 | 19,81 | 20,10 | 19,52 | 19,99 | 19,68 | 139.600 |
13 feb 2024 | 20,19 | 20,45 | 19,17 | 19,43 | 19,13 | 332.400 |
12 feb 2024 | 20,09 | 21,08 | 20,09 | 20,87 | 20,55 | 139.300 |
09 feb 2024 | 19,88 | 20,21 | 19,59 | 20,19 | 19,88 | 213.600 |
08 feb 2024 | 19,47 | 19,85 | 19,38 | 19,85 | 19,54 | 122.400 |
08 feb 2024 | 0.31 Dividendo | |||||
07 feb 2024 | 20,11 | 20,11 | 19,21 | 19,78 | 19,17 | 107.400 |
06 feb 2024 | 20,26 | 20,57 | 19,96 | 20,10 | 19,48 | 90.500 |
05 feb 2024 | 20,51 | 20,60 | 20,11 | 20,28 | 19,65 | 130.400 |
02 feb 2024 | 20,38 | 20,94 | 20,21 | 20,77 | 20,13 | 158.900 |
01 feb 2024 | 21,13 | 21,22 | 20,01 | 20,77 | 20,13 | 143.800 |
31 ene 2024 | 21,67 | 21,91 | 20,85 | 20,89 | 20,24 | 323.800 |
30 ene 2024 | 22,12 | 22,31 | 21,89 | 22,11 | 21,43 | 113.400 |
29 ene 2024 | 22,22 | 22,37 | 21,96 | 22,18 | 21,49 | 150.700 |
26 ene 2024 | 22,21 | 22,42 | 21,80 | 22,17 | 21,48 | 122.200 |
25 ene 2024 | 21,97 | 22,15 | 21,28 | 22,04 | 21,36 | 201.500 |
24 ene 2024 | 22,75 | 22,75 | 21,48 | 21,71 | 21,04 | 158.000 |
23 ene 2024 | 24,00 | 24,00 | 23,21 | 23,31 | 22,59 | 116.200 |
22 ene 2024 | 23,12 | 23,78 | 23,12 | 23,77 | 23,03 | 185.900 |
19 ene 2024 | 22,57 | 22,85 | 22,11 | 22,85 | 22,14 | 117.700 |
18 ene 2024 | 22,36 | 22,50 | 22,18 | 22,43 | 21,74 | 93.600 |
17 ene 2024 | 21,82 | 22,33 | 21,82 | 22,23 | 21,54 | 60.100 |
16 ene 2024 | 22,32 | 22,44 | 22,14 | 22,23 | 21,54 | 103.500 |
12 ene 2024 | 23,12 | 23,23 | 22,39 | 22,62 | 21,92 | 79.500 |
11 ene 2024 | 23,15 | 23,31 | 22,51 | 22,82 | 22,11 | 89.000 |
10 ene 2024 | 23,00 | 23,27 | 22,79 | 23,26 | 22,54 | 64.100 |
09 ene 2024 | 23,19 | 23,19 | 22,90 | 23,02 | 22,31 | 74.800 |
08 ene 2024 | 23,46 | 23,56 | 23,16 | 23,46 | 22,73 | 78.900 |
05 ene 2024 | 23,27 | 23,81 | 23,16 | 23,44 | 22,71 | 222.000 |
04 ene 2024 | 23,46 | 23,77 | 23,15 | 23,51 | 22,78 | 107.000 |
03 ene 2024 | 23,97 | 24,00 | 23,28 | 23,34 | 22,62 | 119.100 |
02 ene 2024 | 23,89 | 24,50 | 23,77 | 24,15 | 23,40 | 106.000 |
29 dic 2023 | 24,63 | 24,63 | 24,05 | 24,10 | 23,35 | 104.800 |
28 dic 2023 | 24,56 | 24,81 | 24,56 | 24,78 | 24,01 | 79.400 |
27 dic 2023 | 24,80 | 24,87 | 24,60 | 24,67 | 23,91 | 76.900 |
26 dic 2023 | 24,26 | 24,79 | 24,22 | 24,65 | 23,89 | 77.400 |
22 dic 2023 | 23,96 | 24,44 | 23,96 | 24,20 | 23,45 | 106.100 |
21 dic 2023 | 23,78 | 24,00 | 23,53 | 23,72 | 22,99 | 99.900 |
20 dic 2023 | 23,62 | 24,48 | 23,36 | 23,55 | 22,82 | 117.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |