Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 18,83 | 19,03 | 18,80 | 18,98 | 18,98 | 50.700 |
07 may 2024 | 18,70 | 19,00 | 18,70 | 18,84 | 18,84 | 6100 |
06 may 2024 | 19,00 | 19,15 | 18,86 | 18,95 | 18,95 | 11.300 |
03 may 2024 | 18,90 | 19,00 | 18,69 | 18,84 | 18,84 | 4000 |
02 may 2024 | 19,00 | 19,06 | 19,00 | 19,06 | 19,06 | 7400 |
01 may 2024 | 19,04 | 19,04 | 18,75 | 18,77 | 18,77 | 24.700 |
30 abr 2024 | 19,68 | 19,68 | 19,10 | 19,10 | 19,10 | 29.100 |
29 abr 2024 | 19,64 | 19,90 | 19,60 | 19,90 | 19,90 | 15.900 |
26 abr 2024 | 19,66 | 19,75 | 19,62 | 19,74 | 19,74 | 68.900 |
25 abr 2024 | 19,53 | 19,70 | 19,53 | 19,53 | 19,53 | 46.300 |
24 abr 2024 | 19,58 | 19,89 | 19,45 | 19,75 | 19,75 | 12.600 |
23 abr 2024 | 19,60 | 19,92 | 19,60 | 19,83 | 19,83 | 30.000 |
22 abr 2024 | 20,33 | 20,33 | 19,83 | 20,00 | 20,00 | 27.100 |
19 abr 2024 | 19,90 | 20,21 | 19,90 | 19,95 | 19,95 | 5300 |
18 abr 2024 | 20,02 | 20,83 | 19,76 | 19,90 | 19,90 | 10.900 |
17 abr 2024 | 20,99 | 21,00 | 19,83 | 19,83 | 19,83 | 7700 |
16 abr 2024 | 19,75 | 20,13 | 19,75 | 20,05 | 20,05 | 11.000 |
15 abr 2024 | 20,07 | 20,20 | 20,07 | 20,20 | 20,20 | 8200 |
12 abr 2024 | 20,50 | 20,56 | 19,90 | 20,28 | 20,28 | 6500 |
11 abr 2024 | 20,47 | 20,60 | 20,47 | 20,50 | 20,50 | 12.400 |
10 abr 2024 | 20,36 | 20,62 | 20,36 | 20,59 | 20,59 | 8700 |
09 abr 2024 | 20,58 | 20,63 | 20,35 | 20,63 | 20,63 | 10.900 |
08 abr 2024 | 20,31 | 20,64 | 20,31 | 20,64 | 20,64 | 12.800 |
05 abr 2024 | 20,37 | 20,48 | 20,23 | 20,48 | 20,48 | 20.600 |
04 abr 2024 | 20,42 | 20,49 | 20,17 | 20,20 | 20,20 | 29.800 |
03 abr 2024 | 20,11 | 20,42 | 20,11 | 20,32 | 20,32 | 89.100 |
02 abr 2024 | 19,96 | 20,06 | 19,93 | 20,00 | 20,00 | 26.500 |
01 abr 2024 | 19,77 | 19,92 | 19,52 | 19,92 | 19,92 | 17.000 |
28 mar 2024 | 19,40 | 19,77 | 19,40 | 19,77 | 19,77 | 25.400 |
27 mar 2024 | 18,91 | 19,20 | 18,78 | 19,20 | 19,20 | 7000 |
27 mar 2024 | 0.184 Dividendo | |||||
26 mar 2024 | 19,17 | 19,20 | 18,99 | 18,99 | 18,81 | 13.900 |
25 mar 2024 | 18,50 | 19,20 | 18,50 | 19,11 | 18,93 | 10.600 |
22 mar 2024 | 19,68 | 19,68 | 18,75 | 18,90 | 18,72 | 23.700 |
21 mar 2024 | 19,18 | 19,23 | 18,95 | 19,09 | 18,90 | 25.300 |
20 mar 2024 | 19,06 | 19,31 | 19,00 | 19,11 | 18,92 | 18.700 |
19 mar 2024 | 18,78 | 19,14 | 18,71 | 19,12 | 18,93 | 20.200 |
18 mar 2024 | 18,78 | 19,04 | 18,76 | 18,76 | 18,58 | 18.700 |
15 mar 2024 | 18,90 | 19,06 | 18,88 | 18,94 | 18,76 | 25.000 |
14 mar 2024 | 18,92 | 19,05 | 18,62 | 18,79 | 18,60 | 35.600 |
13 mar 2024 | 19,00 | 19,22 | 18,96 | 19,06 | 18,88 | 25.300 |
12 mar 2024 | 18,25 | 18,78 | 18,25 | 18,69 | 18,51 | 44.000 |
11 mar 2024 | 18,49 | 18,49 | 17,90 | 18,19 | 18,01 | 27.300 |
08 mar 2024 | 18,20 | 18,20 | 17,93 | 18,05 | 17,88 | 35.800 |
07 mar 2024 | 18,45 | 18,80 | 18,16 | 18,16 | 17,98 | 41.500 |
06 mar 2024 | 18,15 | 18,50 | 18,15 | 18,37 | 18,19 | 30.100 |
05 mar 2024 | 18,15 | 18,19 | 17,98 | 18,16 | 17,98 | 31.800 |
04 mar 2024 | 18,12 | 18,50 | 17,89 | 17,95 | 17,78 | 28.900 |
01 mar 2024 | 18,30 | 18,30 | 18,09 | 18,20 | 18,02 | 14.500 |
29 feb 2024 | 17,79 | 17,93 | 17,75 | 17,83 | 17,66 | 20.600 |
28 feb 2024 | 17,90 | 17,92 | 17,77 | 17,80 | 17,62 | 14.400 |
27 feb 2024 | 17,89 | 17,94 | 17,89 | 17,89 | 17,72 | 9000 |
26 feb 2024 | 17,74 | 17,91 | 17,70 | 17,87 | 17,70 | 20.200 |
23 feb 2024 | 17,86 | 18,01 | 17,86 | 17,94 | 17,77 | 25.300 |
22 feb 2024 | 17,77 | 17,87 | 17,58 | 17,85 | 17,68 | 9900 |
21 feb 2024 | 17,27 | 17,66 | 17,27 | 17,61 | 17,44 | 24.700 |
20 feb 2024 | 17,77 | 17,77 | 17,01 | 17,14 | 16,98 | 4400 |
16 feb 2024 | 17,03 | 17,34 | 16,97 | 17,32 | 17,15 | 5800 |
15 feb 2024 | 16,50 | 17,03 | 16,50 | 17,03 | 16,87 | 13.200 |
14 feb 2024 | 16,52 | 16,52 | 16,16 | 16,47 | 16,31 | 23.400 |
13 feb 2024 | 16,70 | 16,70 | 16,37 | 16,43 | 16,28 | 6800 |
12 feb 2024 | 15,66 | 16,85 | 15,66 | 16,77 | 16,61 | 15.600 |
09 feb 2024 | 16,47 | 16,52 | 16,35 | 16,44 | 16,28 | 10.500 |
08 feb 2024 | 16,15 | 16,49 | 16,15 | 16,49 | 16,33 | 4700 |
07 feb 2024 | 15,86 | 16,22 | 15,75 | 16,22 | 16,06 | 44.000 |
06 feb 2024 | 15,72 | 16,00 | 15,72 | 15,85 | 15,70 | 33.000 |
05 feb 2024 | 15,25 | 16,00 | 15,25 | 15,75 | 15,60 | 15.200 |
02 feb 2024 | 16,90 | 16,90 | 16,00 | 16,00 | 15,85 | 7900 |
01 feb 2024 | 16,62 | 16,67 | 16,43 | 16,60 | 16,44 | 11.200 |
31 ene 2024 | 16,67 | 16,90 | 16,50 | 16,50 | 16,34 | 4300 |
30 ene 2024 | 16,70 | 16,87 | 16,57 | 16,78 | 16,62 | 8900 |
29 ene 2024 | 17,80 | 17,80 | 16,68 | 16,88 | 16,72 | 9200 |
26 ene 2024 | 17,99 | 17,99 | 16,73 | 17,01 | 16,85 | 13.500 |
25 ene 2024 | 16,93 | 17,00 | 16,78 | 16,94 | 16,78 | 15.900 |
24 ene 2024 | 16,94 | 16,94 | 16,66 | 16,77 | 16,61 | 15.700 |
23 ene 2024 | 16,71 | 16,71 | 16,55 | 16,64 | 16,48 | 17.800 |
22 ene 2024 | 16,71 | 16,71 | 16,04 | 16,50 | 16,34 | 9500 |
19 ene 2024 | 16,70 | 16,70 | 16,16 | 16,24 | 16,08 | 9900 |
18 ene 2024 | 15,71 | 16,39 | 15,71 | 16,29 | 16,13 | 24.000 |
17 ene 2024 | 17,00 | 17,00 | 16,40 | 16,44 | 16,28 | 117.500 |
16 ene 2024 | 18,41 | 18,41 | 17,00 | 17,00 | 16,84 | 37.200 |
12 ene 2024 | 17,84 | 17,84 | 17,45 | 17,52 | 17,35 | 31.800 |
11 ene 2024 | 17,39 | 17,48 | 17,24 | 17,41 | 17,24 | 7900 |
10 ene 2024 | 18,49 | 18,49 | 17,39 | 17,39 | 17,22 | 26.100 |
09 ene 2024 | 17,55 | 17,81 | 17,35 | 17,81 | 17,64 | 45.600 |
08 ene 2024 | 17,17 | 17,60 | 17,07 | 17,44 | 17,27 | 25.600 |
05 ene 2024 | 17,53 | 17,63 | 17,30 | 17,39 | 17,22 | 9400 |
04 ene 2024 | 17,51 | 17,70 | 17,37 | 17,41 | 17,24 | 42.500 |
03 ene 2024 | 17,35 | 17,63 | 17,35 | 17,54 | 17,37 | 17.000 |
02 ene 2024 | 17,51 | 18,39 | 17,35 | 17,41 | 17,24 | 30.700 |
29 dic 2023 | 17,61 | 17,68 | 17,41 | 17,68 | 17,51 | 8300 |
28 dic 2023 | 17,69 | 17,69 | 17,39 | 17,41 | 17,24 | 23.400 |
28 dic 2023 | 0.182 Dividendo | |||||
27 dic 2023 | 17,86 | 18,47 | 17,86 | 17,90 | 17,55 | 24.800 |
26 dic 2023 | 18,84 | 18,87 | 18,43 | 18,87 | 18,50 | 7900 |
22 dic 2023 | 17,95 | 18,02 | 17,92 | 18,02 | 17,66 | 19.500 |
21 dic 2023 | 18,01 | 18,01 | 17,67 | 17,85 | 17,50 | 56.200 |
20 dic 2023 | 17,97 | 17,98 | 17,60 | 17,65 | 17,30 | 32.800 |
19 dic 2023 | 17,90 | 18,00 | 17,85 | 17,89 | 17,54 | 13.900 |
18 dic 2023 | 17,63 | 17,91 | 17,61 | 17,77 | 17,42 | 26.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |