Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 19,88 | 19,88 | 19,72 | 19,86 | 19,86 | 5400 |
07 may 2024 | 19,78 | 20,00 | 19,78 | 19,86 | 19,86 | 13.800 |
06 may 2024 | 19,96 | 19,98 | 19,83 | 19,89 | 19,89 | 52.200 |
03 may 2024 | 19,81 | 19,90 | 19,71 | 19,76 | 19,76 | 56.300 |
03 may 2024 | 0.135 Dividendo | |||||
02 may 2024 | 19,72 | 19,93 | 19,69 | 19,82 | 19,68 | 33.400 |
01 may 2024 | 19,48 | 19,81 | 19,48 | 19,57 | 19,44 | 36.200 |
30 abr 2024 | 19,56 | 19,61 | 19,38 | 19,39 | 19,26 | 33.900 |
29 abr 2024 | 19,66 | 19,82 | 19,66 | 19,78 | 19,65 | 168.200 |
26 abr 2024 | 19,53 | 19,69 | 19,52 | 19,63 | 19,50 | 30.900 |
25 abr 2024 | 19,49 | 19,56 | 19,38 | 19,56 | 19,43 | 10.800 |
24 abr 2024 | 19,68 | 19,68 | 19,47 | 19,62 | 19,49 | 42.200 |
23 abr 2024 | 19,33 | 19,72 | 19,33 | 19,63 | 19,50 | 64.500 |
22 abr 2024 | 19,26 | 19,48 | 19,20 | 19,39 | 19,26 | 47.700 |
19 abr 2024 | 18,99 | 19,30 | 18,99 | 19,26 | 19,13 | 248.500 |
18 abr 2024 | 19,06 | 19,18 | 18,97 | 19,05 | 18,92 | 17.000 |
17 abr 2024 | 19,14 | 19,14 | 18,96 | 19,06 | 18,93 | 13.500 |
16 abr 2024 | 19,16 | 19,16 | 18,90 | 18,97 | 18,84 | 27.700 |
15 abr 2024 | 19,36 | 19,46 | 19,05 | 19,15 | 19,02 | 90.200 |
12 abr 2024 | 19,52 | 19,52 | 19,30 | 19,35 | 19,22 | 17.800 |
11 abr 2024 | 19,61 | 19,68 | 19,40 | 19,63 | 19,50 | 25.900 |
10 abr 2024 | 19,95 | 19,95 | 19,38 | 19,49 | 19,36 | 30.700 |
09 abr 2024 | 20,11 | 20,22 | 20,09 | 20,22 | 20,08 | 31.900 |
08 abr 2024 | 19,95 | 20,03 | 19,90 | 20,02 | 19,88 | 22.100 |
05 abr 2024 | 19,80 | 19,95 | 19,75 | 19,94 | 19,80 | 14.000 |
04 abr 2024 | 20,00 | 20,13 | 19,82 | 19,82 | 19,68 | 29.900 |
03 abr 2024 | 19,81 | 19,90 | 19,77 | 19,85 | 19,71 | 24.100 |
03 abr 2024 | 0.135 Dividendo | |||||
02 abr 2024 | 20,23 | 20,23 | 19,96 | 20,05 | 19,78 | 20.400 |
01 abr 2024 | 20,32 | 20,32 | 20,20 | 20,29 | 20,02 | 40.400 |
28 mar 2024 | 20,29 | 20,44 | 20,23 | 20,44 | 20,16 | 16.600 |
27 mar 2024 | 20,02 | 20,24 | 20,02 | 20,24 | 19,97 | 23.300 |
26 mar 2024 | 20,11 | 20,11 | 19,89 | 19,89 | 19,62 | 28.300 |
25 mar 2024 | 20,00 | 20,16 | 20,00 | 20,11 | 19,84 | 33.600 |
22 mar 2024 | 20,23 | 20,23 | 19,94 | 20,00 | 19,73 | 25.500 |
21 mar 2024 | 20,06 | 20,25 | 20,06 | 20,25 | 19,98 | 30.500 |
20 mar 2024 | 19,74 | 20,14 | 19,74 | 20,04 | 19,77 | 20.700 |
19 mar 2024 | 19,85 | 19,87 | 19,74 | 19,87 | 19,60 | 33.900 |
18 mar 2024 | 19,78 | 19,89 | 19,73 | 19,85 | 19,58 | 20.800 |
15 mar 2024 | 19,80 | 19,90 | 19,71 | 19,83 | 19,56 | 13.200 |
14 mar 2024 | 20,16 | 20,16 | 19,65 | 19,80 | 19,53 | 29.100 |
13 mar 2024 | 20,12 | 20,19 | 19,95 | 20,13 | 19,86 | 37.900 |
12 mar 2024 | 19,94 | 20,10 | 19,94 | 20,03 | 19,76 | 40.900 |
11 mar 2024 | 19,95 | 20,14 | 19,95 | 20,03 | 19,76 | 24.000 |
08 mar 2024 | 20,00 | 20,14 | 19,92 | 19,95 | 19,68 | 42.800 |
07 mar 2024 | 19,81 | 19,93 | 19,78 | 19,87 | 19,60 | 15.500 |
06 mar 2024 | 19,68 | 19,88 | 19,68 | 19,73 | 19,46 | 29.700 |
05 mar 2024 | 19,76 | 19,77 | 19,65 | 19,69 | 19,42 | 12.500 |
05 mar 2024 | 0.135 Dividendo | |||||
04 mar 2024 | 20,00 | 20,00 | 19,80 | 19,90 | 19,50 | 19.400 |
01 mar 2024 | 19,95 | 20,00 | 19,83 | 20,00 | 19,60 | 15.000 |
29 feb 2024 | 19,91 | 19,99 | 19,84 | 19,91 | 19,51 | 18.900 |
28 feb 2024 | 19,80 | 19,84 | 19,65 | 19,77 | 19,37 | 14.400 |
27 feb 2024 | 19,83 | 19,92 | 19,72 | 19,82 | 19,41 | 15.600 |
26 feb 2024 | 19,98 | 20,10 | 19,82 | 19,84 | 19,44 | 43.800 |
23 feb 2024 | 19,99 | 20,16 | 19,96 | 20,06 | 19,65 | 21.400 |
22 feb 2024 | 20,00 | 20,07 | 19,96 | 20,03 | 19,63 | 25.700 |
21 feb 2024 | 19,98 | 20,00 | 19,90 | 19,96 | 19,56 | 14.600 |
20 feb 2024 | 20,05 | 20,06 | 19,78 | 19,90 | 19,50 | 49.900 |
16 feb 2024 | 20,19 | 20,19 | 19,83 | 20,06 | 19,65 | 19.400 |
15 feb 2024 | 19,80 | 20,24 | 19,80 | 20,19 | 19,78 | 17.100 |
14 feb 2024 | 19,79 | 19,80 | 19,54 | 19,77 | 19,37 | 31.600 |
13 feb 2024 | 20,11 | 20,11 | 19,43 | 19,64 | 19,24 | 28.000 |
12 feb 2024 | 19,89 | 20,15 | 19,87 | 20,11 | 19,70 | 47.000 |
09 feb 2024 | 20,06 | 20,06 | 19,74 | 19,93 | 19,53 | 28.700 |
08 feb 2024 | 19,97 | 20,05 | 19,80 | 19,97 | 19,57 | 29.900 |
07 feb 2024 | 20,66 | 20,66 | 19,83 | 19,86 | 19,46 | 27.700 |
06 feb 2024 | 20,02 | 20,24 | 20,02 | 20,12 | 19,71 | 16.000 |
05 feb 2024 | 20,22 | 20,33 | 19,92 | 20,02 | 19,62 | 32.100 |
05 feb 2024 | 0.13 Dividendo | |||||
02 feb 2024 | 20,58 | 20,75 | 20,38 | 20,56 | 20,02 | 32.900 |
01 feb 2024 | 20,51 | 20,93 | 20,42 | 20,65 | 20,11 | 25.900 |
31 ene 2024 | 20,97 | 21,08 | 20,60 | 20,64 | 20,10 | 374.000 |
30 ene 2024 | 21,15 | 21,19 | 20,98 | 21,08 | 20,52 | 20.300 |
29 ene 2024 | 20,97 | 21,20 | 20,86 | 21,15 | 20,59 | 16.800 |
26 ene 2024 | 20,82 | 21,05 | 20,80 | 20,99 | 20,44 | 31.400 |
25 ene 2024 | 20,97 | 21,00 | 20,83 | 20,91 | 20,36 | 21.300 |
24 ene 2024 | 21,19 | 21,20 | 20,80 | 20,91 | 20,36 | 38.200 |
23 ene 2024 | 21,04 | 21,05 | 20,85 | 20,95 | 20,40 | 20.400 |
22 ene 2024 | 21,08 | 21,20 | 20,95 | 21,01 | 20,46 | 35.500 |
19 ene 2024 | 20,86 | 21,00 | 20,50 | 20,98 | 20,42 | 21.700 |
18 ene 2024 | 21,12 | 21,12 | 20,59 | 20,82 | 20,27 | 34.400 |
17 ene 2024 | 21,11 | 21,17 | 20,78 | 20,96 | 20,41 | 49.300 |
16 ene 2024 | 21,53 | 21,58 | 21,00 | 21,31 | 20,75 | 44.200 |
12 ene 2024 | 21,77 | 21,83 | 21,58 | 21,64 | 21,07 | 47.400 |
11 ene 2024 | 21,86 | 21,86 | 21,56 | 21,69 | 21,12 | 20.400 |
10 ene 2024 | 21,89 | 21,98 | 21,57 | 21,96 | 21,38 | 15.200 |
09 ene 2024 | 21,96 | 21,96 | 21,71 | 21,83 | 21,25 | 20.000 |
08 ene 2024 | 21,76 | 21,98 | 21,67 | 21,98 | 21,40 | 21.900 |
05 ene 2024 | 21,61 | 21,89 | 21,51 | 21,67 | 21,10 | 14.200 |
04 ene 2024 | 21,83 | 21,90 | 21,67 | 21,68 | 21,11 | 18.400 |
03 ene 2024 | 22,00 | 22,00 | 21,67 | 21,76 | 21,19 | 29.800 |
02 ene 2024 | 22,10 | 22,36 | 22,00 | 22,12 | 21,54 | 37.300 |
29 dic 2023 | 22,34 | 22,39 | 22,12 | 22,12 | 21,54 | 32.200 |
28 dic 2023 | 22,39 | 22,47 | 22,32 | 22,42 | 21,83 | 22.600 |
28 dic 2023 | 0.13 Dividendo | |||||
27 dic 2023 | 22,46 | 22,61 | 22,37 | 22,53 | 21,81 | 38.400 |
26 dic 2023 | 22,10 | 22,46 | 22,06 | 22,40 | 21,68 | 38.500 |
22 dic 2023 | 22,25 | 22,38 | 22,03 | 22,19 | 21,48 | 23.100 |
21 dic 2023 | 22,12 | 22,17 | 22,01 | 22,10 | 21,39 | 24.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |