Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 19,55 | 19,67 | 19,49 | 19,61 | 19,61 | 158.400 |
07 may 2024 | 19,58 | 19,80 | 19,55 | 19,59 | 19,59 | 154.700 |
06 may 2024 | 19,62 | 19,84 | 19,55 | 19,57 | 19,57 | 180.800 |
03 may 2024 | 19,55 | 19,65 | 19,41 | 19,64 | 19,64 | 158.700 |
02 may 2024 | 19,32 | 19,66 | 19,27 | 19,53 | 19,53 | 179.200 |
01 may 2024 | 19,19 | 19,49 | 19,05 | 19,32 | 19,32 | 192.600 |
30 abr 2024 | 19,30 | 19,34 | 19,04 | 19,09 | 19,09 | 431.900 |
29 abr 2024 | 19,28 | 19,48 | 19,26 | 19,39 | 19,39 | 219.300 |
26 abr 2024 | 19,23 | 19,42 | 19,23 | 19,31 | 19,31 | 191.100 |
25 abr 2024 | 19,38 | 19,53 | 19,21 | 19,30 | 19,30 | 249.600 |
24 abr 2024 | 19,41 | 19,59 | 19,31 | 19,38 | 19,38 | 225.900 |
23 abr 2024 | 19,45 | 19,68 | 19,38 | 19,52 | 19,52 | 255.900 |
22 abr 2024 | 19,70 | 19,86 | 19,41 | 19,43 | 19,43 | 246.400 |
19 abr 2024 | 19,24 | 19,84 | 19,24 | 19,67 | 19,67 | 288.800 |
18 abr 2024 | 19,10 | 19,32 | 19,04 | 19,22 | 19,22 | 237.700 |
17 abr 2024 | 18,99 | 19,36 | 18,99 | 19,05 | 19,05 | 306.300 |
16 abr 2024 | 19,05 | 19,19 | 18,88 | 18,88 | 18,88 | 247.000 |
15 abr 2024 | 18,73 | 19,12 | 18,73 | 19,08 | 19,08 | 284.800 |
12 abr 2024 | 18,91 | 18,91 | 18,61 | 18,73 | 18,73 | 187.100 |
11 abr 2024 | 18,93 | 19,07 | 18,81 | 18,91 | 18,91 | 177.500 |
10 abr 2024 | 19,01 | 19,05 | 18,57 | 18,88 | 18,88 | 240.700 |
09 abr 2024 | 18,93 | 19,19 | 18,93 | 19,13 | 19,13 | 152.400 |
08 abr 2024 | 18,94 | 19,17 | 18,94 | 18,98 | 18,98 | 162.000 |
05 abr 2024 | 19,25 | 19,31 | 18,80 | 18,91 | 18,91 | 232.200 |
04 abr 2024 | 19,56 | 19,59 | 19,23 | 19,31 | 19,31 | 243.700 |
03 abr 2024 | 19,56 | 19,57 | 19,25 | 19,55 | 19,55 | 218.100 |
02 abr 2024 | 19,80 | 19,80 | 19,35 | 19,58 | 19,58 | 291.800 |
01 abr 2024 | 20,16 | 20,25 | 19,80 | 19,85 | 19,85 | 188.200 |
28 mar 2024 | 20,00 | 20,30 | 20,00 | 20,21 | 20,21 | 217.700 |
27 mar 2024 | 19,93 | 20,11 | 19,90 | 20,02 | 20,02 | 205.000 |
26 mar 2024 | 20,07 | 20,24 | 19,82 | 19,82 | 19,82 | 254.200 |
25 mar 2024 | 20,00 | 20,16 | 19,90 | 20,16 | 20,16 | 117.700 |
22 mar 2024 | 20,37 | 20,39 | 19,99 | 20,02 | 20,02 | 121.800 |
21 mar 2024 | 20,26 | 20,45 | 20,11 | 20,28 | 20,28 | 497.900 |
20 mar 2024 | 19,88 | 20,23 | 19,80 | 20,20 | 20,20 | 235.500 |
19 mar 2024 | 19,73 | 19,92 | 19,70 | 19,88 | 19,88 | 220.400 |
18 mar 2024 | 19,86 | 20,13 | 19,75 | 19,83 | 19,83 | 383.500 |
15 mar 2024 | 19,57 | 20,16 | 19,57 | 19,98 | 19,98 | 637.300 |
14 mar 2024 | 19,70 | 20,20 | 19,54 | 19,62 | 19,62 | 279.300 |
13 mar 2024 | 19,77 | 19,93 | 19,68 | 19,85 | 19,85 | 176.000 |
13 mar 2024 | 0.218 Dividendo | |||||
12 mar 2024 | 20,23 | 20,25 | 19,97 | 20,02 | 19,80 | 284.500 |
11 mar 2024 | 20,52 | 20,66 | 20,22 | 20,33 | 20,11 | 157.400 |
08 mar 2024 | 20,50 | 20,61 | 20,25 | 20,57 | 20,35 | 327.500 |
07 mar 2024 | 20,17 | 20,44 | 20,00 | 20,32 | 20,10 | 244.300 |
06 mar 2024 | 20,38 | 20,42 | 19,80 | 19,97 | 19,75 | 516.900 |
05 mar 2024 | 20,59 | 20,86 | 20,38 | 20,41 | 20,19 | 226.700 |
04 mar 2024 | 20,65 | 21,01 | 20,63 | 20,66 | 20,44 | 228.000 |
01 mar 2024 | 21,05 | 21,07 | 20,72 | 20,77 | 20,54 | 217.700 |
29 feb 2024 | 21,06 | 21,09 | 20,73 | 21,07 | 20,84 | 261.800 |
28 feb 2024 | 20,94 | 21,07 | 20,78 | 20,91 | 20,68 | 236.800 |
27 feb 2024 | 20,65 | 20,93 | 20,50 | 20,82 | 20,59 | 444.700 |
26 feb 2024 | 20,95 | 20,95 | 20,47 | 20,60 | 20,38 | 311.700 |
23 feb 2024 | 20,81 | 21,14 | 20,43 | 20,93 | 20,70 | 197.300 |
22 feb 2024 | 21,12 | 21,12 | 20,30 | 20,76 | 20,53 | 430.600 |
21 feb 2024 | 22,10 | 22,10 | 21,22 | 21,32 | 21,09 | 284.000 |
20 feb 2024 | 21,06 | 22,55 | 20,71 | 22,10 | 21,86 | 901.100 |
16 feb 2024 | 20,73 | 21,40 | 20,59 | 20,71 | 20,48 | 562.900 |
15 feb 2024 | 20,88 | 20,88 | 19,04 | 20,61 | 20,39 | 719.300 |
14 feb 2024 | 22,18 | 22,34 | 22,07 | 22,32 | 22,08 | 216.200 |
13 feb 2024 | 22,35 | 22,43 | 21,92 | 22,09 | 21,85 | 221.100 |
12 feb 2024 | 22,06 | 22,73 | 22,06 | 22,56 | 22,31 | 158.400 |
09 feb 2024 | 22,32 | 22,33 | 22,03 | 22,14 | 21,90 | 173.500 |
08 feb 2024 | 21,73 | 22,30 | 21,56 | 22,27 | 22,03 | 172.600 |
07 feb 2024 | 22,09 | 22,09 | 21,70 | 21,76 | 21,52 | 131.100 |
06 feb 2024 | 21,89 | 22,17 | 21,84 | 22,08 | 21,84 | 125.200 |
05 feb 2024 | 22,35 | 22,35 | 21,87 | 21,95 | 21,71 | 170.600 |
02 feb 2024 | 22,66 | 22,75 | 22,36 | 22,55 | 22,30 | 177.400 |
01 feb 2024 | 22,51 | 22,83 | 22,23 | 22,83 | 22,58 | 161.200 |
31 ene 2024 | 22,86 | 22,97 | 22,43 | 22,43 | 22,19 | 213.200 |
30 ene 2024 | 22,22 | 22,80 | 22,10 | 22,78 | 22,53 | 147.200 |
29 ene 2024 | 22,75 | 22,75 | 22,10 | 22,31 | 22,07 | 125.400 |
26 ene 2024 | 22,92 | 22,97 | 22,69 | 22,80 | 22,55 | 97.800 |
25 ene 2024 | 22,76 | 22,84 | 22,45 | 22,79 | 22,54 | 150.300 |
24 ene 2024 | 22,69 | 22,78 | 22,51 | 22,62 | 22,37 | 206.800 |
23 ene 2024 | 22,79 | 22,89 | 22,53 | 22,58 | 22,33 | 135.400 |
22 ene 2024 | 22,29 | 22,70 | 22,26 | 22,64 | 22,39 | 166.000 |
19 ene 2024 | 22,65 | 22,65 | 22,07 | 22,25 | 22,01 | 146.800 |
18 ene 2024 | 22,36 | 22,55 | 22,18 | 22,53 | 22,28 | 260.100 |
17 ene 2024 | 22,20 | 22,64 | 22,20 | 22,42 | 22,18 | 316.000 |
16 ene 2024 | 22,68 | 22,92 | 22,18 | 22,30 | 22,06 | 319.500 |
12 ene 2024 | 23,04 | 23,07 | 22,61 | 22,75 | 22,50 | 174.700 |
11 ene 2024 | 22,68 | 22,83 | 22,50 | 22,83 | 22,58 | 185.500 |
10 ene 2024 | 22,77 | 22,90 | 22,57 | 22,77 | 22,52 | 135.300 |
09 ene 2024 | 23,02 | 23,02 | 22,65 | 22,86 | 22,61 | 135.200 |
08 ene 2024 | 23,17 | 23,23 | 22,98 | 23,19 | 22,94 | 148.900 |
05 ene 2024 | 23,47 | 23,66 | 23,15 | 23,30 | 23,05 | 194.700 |
04 ene 2024 | 23,98 | 24,12 | 23,50 | 23,52 | 23,26 | 140.700 |
03 ene 2024 | 24,11 | 24,51 | 23,70 | 23,82 | 23,56 | 301.300 |
02 ene 2024 | 22,95 | 24,09 | 22,85 | 24,05 | 23,79 | 303.200 |
29 dic 2023 | 23,17 | 23,23 | 22,87 | 22,95 | 22,70 | 153.800 |
28 dic 2023 | 22,97 | 23,26 | 22,97 | 23,15 | 22,90 | 126.000 |
27 dic 2023 | 23,39 | 23,39 | 23,07 | 23,17 | 22,92 | 116.000 |
26 dic 2023 | 23,01 | 23,33 | 22,90 | 23,30 | 23,05 | 151.400 |
22 dic 2023 | 23,25 | 23,53 | 23,03 | 23,04 | 22,79 | 122.600 |
21 dic 2023 | 23,21 | 23,33 | 22,84 | 23,08 | 22,83 | 139.800 |
20 dic 2023 | 23,19 | 23,61 | 22,97 | 23,16 | 22,91 | 223.500 |
19 dic 2023 | 23,27 | 23,41 | 22,93 | 23,22 | 22,97 | 335.400 |
18 dic 2023 | 23,17 | 23,41 | 23,03 | 23,12 | 22,87 | 501.900 |
15 dic 2023 | 23,54 | 23,62 | 23,10 | 23,11 | 22,86 | 606.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |