Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21,53 | 21,54 | 21,52 | 21,53 | 21,53 | 9900 |
09 may 2024 | 21,55 | 21,55 | 21,54 | 21,55 | 21,55 | 4000 |
08 may 2024 | 21,51 | 21,54 | 21,51 | 21,54 | 21,54 | 10.000 |
07 may 2024 | 21,51 | 21,53 | 21,50 | 21,50 | 21,50 | 15.600 |
06 may 2024 | 21,54 | 21,55 | 21,52 | 21,54 | 21,54 | 18.900 |
03 may 2024 | 21,51 | 21,52 | 21,51 | 21,52 | 21,52 | 42.700 |
02 may 2024 | 21,49 | 21,51 | 21,48 | 21,50 | 21,50 | 7200 |
01 may 2024 | 21,50 | 21,52 | 21,50 | 21,51 | 21,51 | 3000 |
30 abr 2024 | 21,51 | 21,52 | 21,51 | 21,51 | 21,51 | 11.100 |
29 abr 2024 | 21,50 | 21,52 | 21,50 | 21,52 | 21,52 | 2900 |
26 abr 2024 | 21,50 | 21,50 | 21,49 | 21,49 | 21,49 | 1200 |
25 abr 2024 | 21,51 | 21,52 | 21,50 | 21,52 | 21,52 | 18.300 |
24 abr 2024 | 21,49 | 21,50 | 21,47 | 21,49 | 21,49 | 12.600 |
23 abr 2024 | 21,49 | 21,50 | 21,49 | 21,50 | 21,50 | 7400 |
22 abr 2024 | 21,47 | 21,48 | 21,47 | 21,48 | 21,48 | 8100 |
19 abr 2024 | 21,46 | 21,48 | 21,45 | 21,48 | 21,48 | 10.800 |
18 abr 2024 | 21,47 | 21,48 | 21,46 | 21,48 | 21,48 | 6900 |
17 abr 2024 | 21,47 | 21,49 | 21,46 | 21,49 | 21,49 | 8500 |
16 abr 2024 | 21,45 | 21,46 | 21,43 | 21,45 | 21,45 | 35.700 |
15 abr 2024 | 21,47 | 21,48 | 21,47 | 21,48 | 21,48 | 2500 |
12 abr 2024 | 21,47 | 21,48 | 21,46 | 21,47 | 21,47 | 12.300 |
11 abr 2024 | 21,42 | 21,42 | 21,41 | 21,41 | 21,41 | 900 |
10 abr 2024 | 21,44 | 21,45 | 21,44 | 21,45 | 21,45 | 5300 |
09 abr 2024 | 21,42 | 21,44 | 21,41 | 21,42 | 21,42 | 17.200 |
08 abr 2024 | 21,43 | 21,44 | 21,42 | 21,42 | 21,42 | 7000 |
05 abr 2024 | 21,42 | 21,44 | 21,42 | 21,44 | 21,44 | 6200 |
04 abr 2024 | 21,42 | 21,42 | 21,41 | 21,42 | 21,42 | 35.100 |
03 abr 2024 | 21,41 | 21,42 | 21,40 | 21,42 | 21,42 | 3900 |
02 abr 2024 | 21,39 | 21,41 | 21,37 | 21,39 | 21,39 | 32.400 |
01 abr 2024 | 21,38 | 21,40 | 21,38 | 21,39 | 21,39 | 12.200 |
28 mar 2024 | 21,39 | 21,41 | 21,35 | 21,40 | 21,40 | 69.600 |
27 mar 2024 | 21,39 | 21,40 | 21,37 | 21,37 | 21,37 | 22.400 |
26 mar 2024 | 21,39 | 21,41 | 21,37 | 21,41 | 21,41 | 18.600 |
25 mar 2024 | 21,39 | 21,41 | 21,37 | 21,40 | 21,40 | 10.800 |
22 mar 2024 | 21,39 | 21,40 | 21,38 | 21,39 | 21,39 | 16.100 |
21 mar 2024 | 21,39 | 21,41 | 21,37 | 21,40 | 21,40 | 8600 |
20 mar 2024 | 21,40 | 21,41 | 21,38 | 21,41 | 21,41 | 12.200 |
19 mar 2024 | 21,38 | 21,39 | 21,37 | 21,38 | 21,38 | 4000 |
18 mar 2024 | 21,40 | 21,40 | 21,38 | 21,39 | 21,39 | 10.400 |
15 mar 2024 | 21,38 | 21,40 | 21,38 | 21,38 | 21,38 | 7200 |
14 mar 2024 | 21,37 | 21,37 | 21,36 | 21,36 | 21,36 | 4000 |
13 mar 2024 | 21,37 | 21,40 | 21,35 | 21,38 | 21,38 | 23.600 |
12 mar 2024 | 21,36 | 21,39 | 21,36 | 21,38 | 21,38 | 9000 |
11 mar 2024 | 21,38 | 21,39 | 21,37 | 21,38 | 21,38 | 6900 |
08 mar 2024 | 21,38 | 21,41 | 21,36 | 21,39 | 21,39 | 24.600 |
07 mar 2024 | 21,36 | 21,38 | 21,36 | 21,38 | 21,38 | 12.300 |
06 mar 2024 | 21,37 | 21,37 | 21,35 | 21,35 | 21,35 | 3000 |
05 mar 2024 | 21,35 | 21,39 | 21,35 | 21,39 | 21,39 | 12.800 |
04 mar 2024 | 21,35 | 21,36 | 21,33 | 21,35 | 21,35 | 15.600 |
01 mar 2024 | 21,33 | 21,34 | 21,30 | 21,33 | 21,33 | 37.600 |
29 feb 2024 | 21,32 | 21,33 | 21,31 | 21,31 | 21,31 | 11.000 |
28 feb 2024 | 21,37 | 21,38 | 21,35 | 21,37 | 21,37 | 24.600 |
27 feb 2024 | 21,35 | 21,36 | 21,33 | 21,34 | 21,34 | 21.400 |
26 feb 2024 | 21,34 | 21,36 | 21,34 | 21,34 | 21,34 | 7600 |
23 feb 2024 | 21,33 | 21,37 | 21,33 | 21,35 | 21,35 | 31.200 |
22 feb 2024 | 21,33 | 21,37 | 21,32 | 21,33 | 21,33 | 18.400 |
21 feb 2024 | 21,34 | 21,37 | 21,33 | 21,37 | 21,37 | 19.300 |
20 feb 2024 | 21,31 | 21,32 | 21,30 | 21,31 | 21,31 | 4500 |
16 feb 2024 | 21,31 | 21,32 | 21,30 | 21,31 | 21,31 | 11.300 |
15 feb 2024 | 21,32 | 21,32 | 21,30 | 21,31 | 21,31 | 4800 |
14 feb 2024 | 21,28 | 21,31 | 21,28 | 21,31 | 21,31 | 7100 |
13 feb 2024 | 21,30 | 21,32 | 21,29 | 21,32 | 21,32 | 18.700 |
12 feb 2024 | 21,27 | 21,29 | 21,27 | 21,28 | 21,28 | 2600 |
09 feb 2024 | 21,30 | 21,30 | 21,28 | 21,28 | 21,28 | 2000 |
08 feb 2024 | 21,31 | 21,32 | 21,30 | 21,32 | 21,32 | 2800 |
07 feb 2024 | 21,29 | 21,29 | 21,27 | 21,27 | 21,27 | 3700 |
06 feb 2024 | 21,29 | 21,31 | 21,28 | 21,31 | 21,31 | 12.700 |
05 feb 2024 | 21,28 | 21,29 | 21,27 | 21,27 | 21,27 | 15.200 |
02 feb 2024 | 21,27 | 21,29 | 21,27 | 21,29 | 21,29 | 6200 |
01 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | 1500 |
31 ene 2024 | 21,26 | 21,26 | 21,25 | 21,25 | 21,25 | 7100 |
30 ene 2024 | 21,25 | 21,27 | 21,25 | 21,25 | 21,25 | 7200 |
29 ene 2024 | 21,25 | 21,26 | 21,25 | 21,25 | 21,25 | 13.900 |
26 ene 2024 | 21,26 | 21,26 | 21,24 | 21,25 | 21,25 | 4100 |
25 ene 2024 | 21,23 | 21,25 | 21,23 | 21,25 | 21,25 | 7200 |
24 ene 2024 | 21,24 | 21,26 | 21,24 | 21,25 | 21,25 | 10.200 |
23 ene 2024 | 21,26 | 21,27 | 21,23 | 21,27 | 21,27 | 15.100 |
22 ene 2024 | 21,26 | 21,26 | 21,22 | 21,24 | 21,24 | 14.100 |
19 ene 2024 | 21,23 | 21,25 | 21,23 | 21,24 | 21,24 | 4200 |
18 ene 2024 | 21,24 | 21,25 | 21,22 | 21,24 | 21,24 | 16.200 |
17 ene 2024 | 21,23 | 21,24 | 21,20 | 21,21 | 21,21 | 18.900 |
16 ene 2024 | 21,23 | 21,25 | 21,23 | 21,24 | 21,24 | 4900 |
12 ene 2024 | 21,23 | 21,24 | 21,23 | 21,23 | 21,23 | 4200 |
11 ene 2024 | 21,23 | 21,26 | 21,22 | 21,24 | 21,24 | 11.500 |
10 ene 2024 | 21,21 | 21,22 | 21,20 | 21,21 | 21,21 | 5700 |
09 ene 2024 | 21,21 | 21,22 | 21,19 | 21,19 | 21,19 | 8200 |
08 ene 2024 | 21,23 | 21,24 | 21,20 | 21,24 | 21,24 | 18.900 |
05 ene 2024 | 21,21 | 21,58 | 21,21 | 21,21 | 21,21 | 105.000 |
04 ene 2024 | 21,22 | 21,24 | 21,20 | 21,24 | 21,24 | 12.900 |
03 ene 2024 | 21,19 | 21,23 | 21,19 | 21,21 | 21,21 | 10.600 |
02 ene 2024 | 21,15 | 21,21 | 21,15 | 21,18 | 21,18 | 27.400 |
29 dic 2023 | 21,17 | 21,19 | 21,16 | 21,17 | 21,17 | 40.700 |
28 dic 2023 | 21,16 | 21,19 | 21,10 | 21,16 | 21,16 | 28.300 |
27 dic 2023 | 21,17 | 21,17 | 21,15 | 21,17 | 21,17 | 18.900 |
26 dic 2023 | 21,55 | 21,55 | 21,16 | 21,23 | 21,23 | 106.200 |
26 dic 2023 | 0.765 Dividendo | |||||
22 dic 2023 | 21,91 | 21,92 | 21,90 | 21,91 | 21,15 | 5000 |
21 dic 2023 | 21,93 | 21,93 | 21,91 | 21,92 | 21,16 | 3600 |
20 dic 2023 | 21,92 | 21,98 | 21,88 | 21,93 | 21,16 | 38.100 |
19 dic 2023 | 21,89 | 21,90 | 21,89 | 21,90 | 21,14 | 6000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |