Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 19,46 | 19,46 | 19,24 | 19,29 | 19,29 | 66.500 |
07 may 2024 | 19,45 | 19,49 | 19,42 | 19,44 | 19,44 | 26.100 |
06 may 2024 | 19,31 | 19,43 | 19,28 | 19,43 | 19,43 | 24.900 |
03 may 2024 | 19,16 | 19,30 | 19,07 | 19,26 | 19,26 | 42.500 |
02 may 2024 | 18,96 | 19,08 | 18,91 | 19,02 | 19,02 | 31.000 |
01 may 2024 | 18,90 | 19,05 | 18,87 | 18,97 | 18,97 | 37.400 |
30 abr 2024 | 18,92 | 19,00 | 18,85 | 18,86 | 18,86 | 34.500 |
29 abr 2024 | 18,88 | 18,95 | 18,85 | 18,91 | 18,91 | 24.100 |
26 abr 2024 | 18,81 | 18,92 | 18,79 | 18,84 | 18,84 | 17.400 |
25 abr 2024 | 18,91 | 18,91 | 18,76 | 18,78 | 18,78 | 20.600 |
24 abr 2024 | 18,96 | 19,07 | 18,93 | 18,99 | 18,99 | 36.700 |
23 abr 2024 | 18,91 | 19,13 | 18,91 | 19,04 | 19,04 | 42.100 |
22 abr 2024 | 18,77 | 18,94 | 18,71 | 18,93 | 18,93 | 41.200 |
19 abr 2024 | 18,69 | 18,82 | 18,69 | 18,77 | 18,77 | 25.100 |
18 abr 2024 | 18,81 | 18,83 | 18,73 | 18,73 | 18,73 | 20.300 |
17 abr 2024 | 18,78 | 18,88 | 18,78 | 18,80 | 18,80 | 21.900 |
16 abr 2024 | 18,57 | 18,79 | 18,45 | 18,78 | 18,78 | 41.600 |
15 abr 2024 | 18,98 | 19,02 | 18,63 | 18,63 | 18,63 | 49.000 |
12 abr 2024 | 19,31 | 19,34 | 19,04 | 19,04 | 19,04 | 36.000 |
11 abr 2024 | 19,47 | 19,47 | 19,27 | 19,31 | 19,31 | 30.400 |
10 abr 2024 | 19,54 | 19,59 | 19,42 | 19,43 | 19,43 | 29.300 |
09 abr 2024 | 19,73 | 19,85 | 19,63 | 19,64 | 19,64 | 37.200 |
09 abr 2024 | 0.126 Dividendo | |||||
08 abr 2024 | 19,86 | 19,95 | 19,86 | 19,89 | 19,76 | 6600 |
05 abr 2024 | 19,85 | 19,90 | 19,84 | 19,86 | 19,73 | 14.700 |
04 abr 2024 | 19,99 | 19,99 | 19,85 | 19,89 | 19,76 | 26.800 |
03 abr 2024 | 19,98 | 20,02 | 19,93 | 19,96 | 19,83 | 20.400 |
02 abr 2024 | 20,00 | 20,00 | 19,86 | 19,99 | 19,86 | 17.500 |
01 abr 2024 | 19,97 | 20,04 | 19,92 | 19,99 | 19,86 | 28.800 |
28 mar 2024 | 19,88 | 20,06 | 19,85 | 19,99 | 19,86 | 65.300 |
27 mar 2024 | 19,66 | 19,90 | 19,63 | 19,90 | 19,77 | 48.200 |
26 mar 2024 | 19,70 | 19,72 | 19,63 | 19,63 | 19,51 | 17.500 |
25 mar 2024 | 19,69 | 19,75 | 19,60 | 19,61 | 19,49 | 29.200 |
22 mar 2024 | 19,69 | 19,85 | 19,66 | 19,66 | 19,54 | 35.900 |
21 mar 2024 | 19,75 | 19,86 | 19,74 | 19,74 | 19,61 | 21.600 |
20 mar 2024 | 19,64 | 19,79 | 19,61 | 19,77 | 19,64 | 17.100 |
19 mar 2024 | 19,67 | 19,79 | 19,66 | 19,75 | 19,62 | 13.200 |
18 mar 2024 | 19,68 | 19,70 | 19,61 | 19,63 | 19,51 | 23.800 |
15 mar 2024 | 19,72 | 19,72 | 19,65 | 19,65 | 19,53 | 13.100 |
14 mar 2024 | 19,79 | 19,79 | 19,65 | 19,67 | 19,55 | 14.000 |
13 mar 2024 | 19,78 | 19,82 | 19,73 | 19,79 | 19,66 | 15.200 |
12 mar 2024 | 19,80 | 19,84 | 19,71 | 19,72 | 19,60 | 27.800 |
12 mar 2024 | 0.126 Dividendo | |||||
11 mar 2024 | 19,85 | 19,95 | 19,84 | 19,88 | 19,63 | 14.800 |
08 mar 2024 | 19,84 | 19,84 | 19,68 | 19,82 | 19,57 | 32.300 |
07 mar 2024 | 19,70 | 19,80 | 19,63 | 19,74 | 19,49 | 33.000 |
06 mar 2024 | 19,75 | 19,75 | 19,61 | 19,63 | 19,38 | 35.200 |
05 mar 2024 | 19,65 | 19,73 | 19,63 | 19,63 | 19,38 | 29.200 |
04 mar 2024 | 19,65 | 19,70 | 19,60 | 19,65 | 19,40 | 23.400 |
01 mar 2024 | 19,64 | 19,74 | 19,62 | 19,66 | 19,41 | 21.800 |
29 feb 2024 | 19,57 | 19,63 | 19,50 | 19,60 | 19,35 | 29.400 |
28 feb 2024 | 19,54 | 19,57 | 19,50 | 19,53 | 19,28 | 22.400 |
27 feb 2024 | 19,42 | 19,56 | 19,42 | 19,53 | 19,28 | 28.600 |
26 feb 2024 | 19,47 | 19,49 | 19,24 | 19,47 | 19,22 | 35.300 |
23 feb 2024 | 19,35 | 19,52 | 19,33 | 19,42 | 19,17 | 31.300 |
22 feb 2024 | 19,50 | 19,53 | 19,37 | 19,37 | 19,13 | 22.600 |
21 feb 2024 | 19,38 | 19,45 | 19,38 | 19,40 | 19,15 | 33.900 |
20 feb 2024 | 19,25 | 19,37 | 19,24 | 19,36 | 19,12 | 37.500 |
16 feb 2024 | 19,30 | 19,33 | 19,24 | 19,28 | 19,04 | 12.300 |
15 feb 2024 | 19,23 | 19,37 | 19,19 | 19,33 | 19,09 | 32.400 |
14 feb 2024 | 19,19 | 19,24 | 19,13 | 19,23 | 18,99 | 16.300 |
13 feb 2024 | 19,28 | 19,33 | 19,07 | 19,11 | 18,87 | 32.500 |
13 feb 2024 | 0.126 Dividendo | |||||
12 feb 2024 | 19,52 | 19,57 | 19,46 | 19,48 | 19,11 | 14.400 |
09 feb 2024 | 19,41 | 19,50 | 19,40 | 19,44 | 19,07 | 13.000 |
08 feb 2024 | 19,46 | 19,56 | 19,42 | 19,42 | 19,05 | 18.800 |
07 feb 2024 | 19,60 | 19,64 | 19,50 | 19,53 | 19,16 | 33.700 |
06 feb 2024 | 19,47 | 19,66 | 19,45 | 19,58 | 19,21 | 29.200 |
05 feb 2024 | 19,57 | 19,60 | 19,38 | 19,50 | 19,13 | 29.800 |
02 feb 2024 | 19,71 | 19,71 | 19,55 | 19,57 | 19,20 | 19.900 |
01 feb 2024 | 19,65 | 19,80 | 19,65 | 19,77 | 19,39 | 45.500 |
31 ene 2024 | 19,70 | 19,70 | 19,52 | 19,59 | 19,22 | 38.200 |
30 ene 2024 | 19,66 | 19,69 | 19,56 | 19,69 | 19,32 | 25.400 |
29 ene 2024 | 19,62 | 19,73 | 19,62 | 19,69 | 19,32 | 20.800 |
26 ene 2024 | 19,57 | 19,67 | 19,56 | 19,57 | 19,20 | 17.900 |
25 ene 2024 | 19,66 | 19,66 | 19,57 | 19,59 | 19,22 | 11.200 |
24 ene 2024 | 19,56 | 19,67 | 19,56 | 19,60 | 19,23 | 29.100 |
23 ene 2024 | 19,46 | 19,53 | 19,45 | 19,53 | 19,16 | 18.600 |
22 ene 2024 | 19,34 | 19,43 | 19,25 | 19,43 | 19,06 | 17.400 |
19 ene 2024 | 19,20 | 19,29 | 19,09 | 19,27 | 18,90 | 21.100 |
18 ene 2024 | 19,26 | 19,33 | 19,09 | 19,11 | 18,75 | 23.300 |
17 ene 2024 | 19,18 | 19,25 | 19,07 | 19,22 | 18,85 | 8400 |
16 ene 2024 | 19,40 | 19,40 | 19,13 | 19,25 | 18,88 | 19.900 |
16 ene 2024 | 0.126 Dividendo | |||||
12 ene 2024 | 19,43 | 19,48 | 19,37 | 19,44 | 18,95 | 13.700 |
11 ene 2024 | 19,30 | 19,49 | 19,24 | 19,37 | 18,88 | 30.100 |
10 ene 2024 | 19,44 | 19,45 | 19,38 | 19,43 | 18,94 | 15.400 |
09 ene 2024 | 19,36 | 19,43 | 19,25 | 19,37 | 18,88 | 32.600 |
08 ene 2024 | 19,24 | 19,40 | 19,22 | 19,37 | 18,88 | 33.100 |
05 ene 2024 | 19,23 | 19,33 | 19,14 | 19,32 | 18,83 | 17.400 |
04 ene 2024 | 19,09 | 19,24 | 19,07 | 19,22 | 18,73 | 28.100 |
03 ene 2024 | 19,04 | 19,19 | 18,98 | 19,19 | 18,70 | 17.400 |
02 ene 2024 | 18,73 | 19,15 | 18,73 | 19,04 | 18,56 | 29.800 |
29 dic 2023 | 19,08 | 19,08 | 18,90 | 18,90 | 18,42 | 26.800 |
28 dic 2023 | 18,94 | 19,17 | 18,94 | 19,06 | 18,58 | 51.100 |
27 dic 2023 | 19,21 | 19,27 | 19,08 | 19,09 | 18,61 | 37.000 |
26 dic 2023 | 19,10 | 19,25 | 18,97 | 19,17 | 18,68 | 35.900 |
22 dic 2023 | 19,28 | 19,37 | 19,10 | 19,25 | 18,76 | 21.900 |
21 dic 2023 | 19,36 | 19,40 | 19,18 | 19,31 | 18,82 | 39.000 |
20 dic 2023 | 19,27 | 19,50 | 19,27 | 19,39 | 18,90 | 25.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |