Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 19,51 | 19,78 | 19,49 | 19,59 | 19,59 | 86.100 |
30 abr 2024 | 19,73 | 19,82 | 19,39 | 19,43 | 19,43 | 127.000 |
29 abr 2024 | 19,81 | 19,95 | 19,58 | 19,73 | 19,73 | 121.000 |
26 abr 2024 | 19,59 | 19,92 | 19,59 | 19,77 | 19,77 | 114.100 |
25 abr 2024 | 19,80 | 19,80 | 19,51 | 19,51 | 19,51 | 136.500 |
24 abr 2024 | 19,99 | 20,04 | 19,84 | 20,02 | 20,02 | 89.800 |
23 abr 2024 | 19,87 | 20,12 | 19,78 | 19,99 | 19,99 | 118.600 |
22 abr 2024 | 19,54 | 19,97 | 19,45 | 19,92 | 19,92 | 179.900 |
19 abr 2024 | 19,15 | 19,55 | 19,15 | 19,50 | 19,50 | 134.000 |
18 abr 2024 | 19,08 | 19,23 | 18,93 | 19,21 | 19,21 | 140.300 |
17 abr 2024 | 18,88 | 19,13 | 18,85 | 19,02 | 19,02 | 94.100 |
16 abr 2024 | 19,00 | 19,06 | 18,77 | 18,83 | 18,83 | 120.400 |
15 abr 2024 | 19,61 | 19,66 | 18,99 | 19,12 | 19,12 | 146.700 |
12 abr 2024 | 19,74 | 19,77 | 19,48 | 19,50 | 19,50 | 83.400 |
11 abr 2024 | 19,90 | 19,93 | 19,72 | 19,78 | 19,78 | 129.200 |
10 abr 2024 | 20,12 | 20,20 | 19,83 | 19,88 | 19,88 | 139.100 |
09 abr 2024 | 20,31 | 20,34 | 20,23 | 20,31 | 20,31 | 133.600 |
09 abr 2024 | 0.136 Dividendo | |||||
08 abr 2024 | 20,41 | 20,46 | 20,26 | 20,34 | 20,20 | 94.000 |
05 abr 2024 | 20,37 | 20,41 | 20,28 | 20,29 | 20,15 | 67.900 |
04 abr 2024 | 20,59 | 20,83 | 20,30 | 20,32 | 20,18 | 96.400 |
03 abr 2024 | 20,35 | 20,49 | 20,25 | 20,44 | 20,30 | 127.100 |
02 abr 2024 | 20,52 | 20,75 | 20,31 | 20,38 | 20,24 | 118.400 |
01 abr 2024 | 21,08 | 21,08 | 20,65 | 20,69 | 20,55 | 127.900 |
28 mar 2024 | 20,89 | 21,15 | 20,80 | 21,03 | 20,89 | 191.900 |
27 mar 2024 | 20,71 | 20,86 | 20,67 | 20,79 | 20,65 | 76.100 |
26 mar 2024 | 20,60 | 20,80 | 20,51 | 20,71 | 20,57 | 125.500 |
25 mar 2024 | 20,43 | 20,54 | 20,41 | 20,47 | 20,33 | 83.600 |
22 mar 2024 | 20,54 | 20,68 | 20,33 | 20,41 | 20,27 | 105.800 |
21 mar 2024 | 20,59 | 20,72 | 20,52 | 20,59 | 20,45 | 80.800 |
20 mar 2024 | 20,41 | 20,62 | 20,35 | 20,58 | 20,44 | 82.200 |
19 mar 2024 | 20,53 | 20,61 | 20,35 | 20,39 | 20,25 | 73.800 |
18 mar 2024 | 20,60 | 20,70 | 20,46 | 20,48 | 20,34 | 144.600 |
15 mar 2024 | 20,56 | 20,72 | 20,52 | 20,62 | 20,48 | 88.700 |
14 mar 2024 | 20,82 | 20,90 | 20,56 | 20,58 | 20,44 | 104.300 |
13 mar 2024 | 20,95 | 21,06 | 20,71 | 20,82 | 20,68 | 72.300 |
12 mar 2024 | 21,01 | 21,01 | 20,87 | 20,95 | 20,81 | 62.300 |
12 mar 2024 | 0.136 Dividendo | |||||
11 mar 2024 | 21,10 | 21,19 | 20,97 | 21,13 | 20,85 | 100.700 |
08 mar 2024 | 21,18 | 21,27 | 21,07 | 21,11 | 20,83 | 81.600 |
07 mar 2024 | 21,17 | 21,21 | 21,02 | 21,10 | 20,82 | 67.300 |
06 mar 2024 | 21,07 | 21,21 | 20,91 | 21,13 | 20,85 | 112.400 |
05 mar 2024 | 20,81 | 21,10 | 20,79 | 20,89 | 20,62 | 158.200 |
04 mar 2024 | 20,64 | 20,85 | 20,54 | 20,83 | 20,56 | 93.600 |
01 mar 2024 | 20,52 | 20,65 | 20,38 | 20,65 | 20,38 | 123.200 |
29 feb 2024 | 20,55 | 20,60 | 20,43 | 20,46 | 20,19 | 112.200 |
28 feb 2024 | 20,30 | 20,42 | 20,24 | 20,34 | 20,07 | 107.500 |
27 feb 2024 | 20,40 | 20,55 | 20,27 | 20,30 | 20,03 | 98.700 |
26 feb 2024 | 20,33 | 20,33 | 20,19 | 20,27 | 20,00 | 180.900 |
23 feb 2024 | 20,15 | 20,38 | 20,15 | 20,33 | 20,06 | 101.200 |
22 feb 2024 | 20,11 | 20,19 | 20,02 | 20,15 | 19,89 | 130.100 |
21 feb 2024 | 20,11 | 20,15 | 19,96 | 20,08 | 19,82 | 78.700 |
20 feb 2024 | 19,83 | 20,10 | 19,80 | 19,99 | 19,73 | 96.300 |
16 feb 2024 | 20,09 | 20,15 | 19,94 | 19,96 | 19,70 | 83.000 |
15 feb 2024 | 20,01 | 20,30 | 20,01 | 20,19 | 19,93 | 100.900 |
14 feb 2024 | 19,84 | 20,07 | 19,83 | 20,01 | 19,75 | 80.300 |
13 feb 2024 | 19,82 | 19,83 | 19,58 | 19,74 | 19,48 | 125.100 |
13 feb 2024 | 0.136 Dividendo | |||||
12 feb 2024 | 20,17 | 20,35 | 20,15 | 20,18 | 19,78 | 121.600 |
09 feb 2024 | 20,11 | 20,22 | 19,95 | 20,17 | 19,77 | 131.000 |
08 feb 2024 | 20,27 | 20,40 | 20,05 | 20,11 | 19,71 | 71.900 |
07 feb 2024 | 20,34 | 20,40 | 20,09 | 20,32 | 19,92 | 73.700 |
06 feb 2024 | 20,12 | 20,34 | 20,05 | 20,21 | 19,81 | 95.700 |
05 feb 2024 | 20,38 | 20,38 | 20,06 | 20,12 | 19,72 | 123.400 |
02 feb 2024 | 20,51 | 20,52 | 20,23 | 20,42 | 20,02 | 92.400 |
01 feb 2024 | 20,18 | 20,66 | 20,18 | 20,66 | 20,25 | 105.000 |
31 ene 2024 | 20,50 | 20,62 | 20,12 | 20,14 | 19,74 | 127.000 |
30 ene 2024 | 20,45 | 20,50 | 20,34 | 20,43 | 20,03 | 89.400 |
29 ene 2024 | 20,20 | 20,53 | 20,15 | 20,53 | 20,12 | 132.200 |
26 ene 2024 | 20,20 | 20,34 | 20,07 | 20,17 | 19,77 | 106.700 |
25 ene 2024 | 19,98 | 20,14 | 19,98 | 20,12 | 19,72 | 126.100 |
24 ene 2024 | 20,28 | 20,28 | 19,78 | 19,86 | 19,47 | 126.300 |
23 ene 2024 | 20,17 | 20,21 | 19,93 | 20,00 | 19,61 | 117.300 |
22 ene 2024 | 19,88 | 20,17 | 19,85 | 20,11 | 19,71 | 126.400 |
19 ene 2024 | 19,65 | 19,72 | 19,43 | 19,72 | 19,33 | 124.700 |
18 ene 2024 | 19,65 | 19,74 | 19,38 | 19,52 | 19,13 | 167.700 |
17 ene 2024 | 19,77 | 20,02 | 19,51 | 19,60 | 19,21 | 117.900 |
16 ene 2024 | 20,40 | 20,40 | 19,93 | 19,97 | 19,58 | 158.600 |
16 ene 2024 | 0.136 Dividendo | |||||
12 ene 2024 | 20,77 | 20,85 | 20,48 | 20,50 | 19,96 | 165.000 |
11 ene 2024 | 21,02 | 21,21 | 20,67 | 20,73 | 20,19 | 186.000 |
10 ene 2024 | 21,00 | 21,26 | 20,93 | 20,98 | 20,43 | 144.700 |
09 ene 2024 | 20,93 | 21,08 | 20,57 | 20,98 | 20,43 | 206.600 |
08 ene 2024 | 20,46 | 20,99 | 20,36 | 20,82 | 20,27 | 177.100 |
05 ene 2024 | 20,28 | 20,64 | 20,17 | 20,43 | 19,89 | 123.800 |
04 ene 2024 | 19,88 | 20,34 | 19,82 | 20,30 | 19,77 | 92.700 |
03 ene 2024 | 20,40 | 20,46 | 19,91 | 19,98 | 19,46 | 152.600 |
02 ene 2024 | 19,99 | 20,54 | 19,99 | 20,38 | 19,85 | 150.800 |
29 dic 2023 | 20,30 | 20,41 | 20,01 | 20,16 | 19,63 | 141.600 |
28 dic 2023 | 20,17 | 20,34 | 20,08 | 20,25 | 19,72 | 128.000 |
27 dic 2023 | 20,25 | 20,32 | 20,04 | 20,07 | 19,54 | 154.900 |
26 dic 2023 | 19,72 | 20,14 | 19,72 | 20,09 | 19,56 | 166.500 |
22 dic 2023 | 19,91 | 20,04 | 19,56 | 19,72 | 19,20 | 136.500 |
21 dic 2023 | 19,94 | 20,01 | 19,61 | 19,75 | 19,23 | 130.500 |
20 dic 2023 | 20,17 | 20,19 | 19,80 | 19,80 | 19,28 | 115.400 |
19 dic 2023 | 19,90 | 20,46 | 19,90 | 20,11 | 19,58 | 219.100 |
18 dic 2023 | 19,70 | 19,90 | 19,67 | 19,75 | 19,23 | 143.200 |
15 dic 2023 | 19,97 | 20,00 | 19,51 | 19,65 | 19,13 | 151.400 |
14 dic 2023 | 19,89 | 20,49 | 19,85 | 19,96 | 19,44 | 252.900 |
13 dic 2023 | 19,05 | 19,84 | 19,05 | 19,80 | 19,28 | 198.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |