Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 20,50 | 20,62 | 20,44 | 20,59 | 20,59 | 196.832 |
14 may 2024 | 20,35 | 20,42 | 20,30 | 20,38 | 20,38 | 114.700 |
13 may 2024 | 20,40 | 20,40 | 20,18 | 20,30 | 20,30 | 127.900 |
10 may 2024 | 20,35 | 20,38 | 20,26 | 20,29 | 20,29 | 140.600 |
09 may 2024 | 20,15 | 20,26 | 20,08 | 20,22 | 20,22 | 200.000 |
08 may 2024 | 20,00 | 20,05 | 19,99 | 20,05 | 20,05 | 130.700 |
07 may 2024 | 20,00 | 20,05 | 19,96 | 19,99 | 19,99 | 80.200 |
06 may 2024 | 19,98 | 19,98 | 19,90 | 19,95 | 19,95 | 109.000 |
03 may 2024 | 19,85 | 19,89 | 19,72 | 19,87 | 19,87 | 97.100 |
02 may 2024 | 19,83 | 19,86 | 19,62 | 19,80 | 19,80 | 105.300 |
01 may 2024 | 19,62 | 19,85 | 19,57 | 19,73 | 19,73 | 119.000 |
30 abr 2024 | 19,68 | 19,71 | 19,56 | 19,59 | 19,59 | 227.900 |
29 abr 2024 | 19,41 | 19,63 | 19,41 | 19,61 | 19,61 | 178.400 |
26 abr 2024 | 19,21 | 19,38 | 19,21 | 19,28 | 19,28 | 100.300 |
25 abr 2024 | 19,33 | 19,33 | 19,15 | 19,19 | 19,19 | 103.600 |
24 abr 2024 | 19,37 | 19,53 | 19,27 | 19,44 | 19,44 | 158.900 |
23 abr 2024 | 19,25 | 19,42 | 19,25 | 19,31 | 19,31 | 110.900 |
22 abr 2024 | 19,09 | 19,20 | 18,98 | 19,17 | 19,17 | 151.300 |
22 abr 2024 | 0.18 Dividendo | |||||
19 abr 2024 | 19,14 | 19,21 | 19,07 | 19,17 | 18,99 | 104.000 |
18 abr 2024 | 19,15 | 19,23 | 19,03 | 19,08 | 18,90 | 104.200 |
17 abr 2024 | 19,18 | 19,25 | 19,01 | 19,12 | 18,94 | 76.200 |
16 abr 2024 | 19,09 | 19,26 | 18,98 | 19,08 | 18,90 | 164.000 |
15 abr 2024 | 19,07 | 19,17 | 18,89 | 18,97 | 18,79 | 111.800 |
12 abr 2024 | 19,24 | 19,24 | 18,82 | 18,89 | 18,71 | 197.500 |
11 abr 2024 | 19,37 | 19,44 | 19,18 | 19,29 | 19,11 | 158.100 |
10 abr 2024 | 19,45 | 19,50 | 19,24 | 19,44 | 19,26 | 143.400 |
09 abr 2024 | 19,61 | 19,63 | 19,40 | 19,58 | 19,40 | 174.200 |
08 abr 2024 | 19,57 | 19,62 | 19,40 | 19,50 | 19,32 | 172.200 |
05 abr 2024 | 19,33 | 19,55 | 19,28 | 19,51 | 19,33 | 159.500 |
04 abr 2024 | 19,71 | 19,71 | 19,25 | 19,33 | 19,15 | 211.900 |
03 abr 2024 | 19,66 | 19,66 | 19,50 | 19,59 | 19,41 | 147.700 |
02 abr 2024 | 19,73 | 19,73 | 19,49 | 19,63 | 19,45 | 193.700 |
01 abr 2024 | 20,15 | 20,15 | 19,84 | 19,89 | 19,70 | 180.200 |
28 mar 2024 | 20,13 | 20,13 | 20,00 | 20,10 | 19,91 | 166.700 |
27 mar 2024 | 19,77 | 20,05 | 19,76 | 20,04 | 19,85 | 161.700 |
26 mar 2024 | 19,84 | 19,87 | 19,69 | 19,75 | 19,56 | 145.600 |
25 mar 2024 | 19,70 | 19,83 | 19,62 | 19,83 | 19,64 | 158.000 |
22 mar 2024 | 19,80 | 19,83 | 19,57 | 19,69 | 19,51 | 146.400 |
21 mar 2024 | 19,75 | 19,86 | 19,54 | 19,83 | 19,64 | 159.800 |
20 mar 2024 | 19,53 | 19,78 | 19,50 | 19,71 | 19,52 | 139.400 |
20 mar 2024 | 0.18 Dividendo | |||||
19 mar 2024 | 19,64 | 19,72 | 19,57 | 19,71 | 19,35 | 204.400 |
18 mar 2024 | 19,70 | 19,75 | 19,62 | 19,64 | 19,28 | 154.800 |
15 mar 2024 | 19,75 | 19,76 | 19,58 | 19,67 | 19,31 | 156.800 |
14 mar 2024 | 20,00 | 20,00 | 19,71 | 19,75 | 19,39 | 250.400 |
13 mar 2024 | 20,09 | 20,09 | 19,92 | 19,93 | 19,56 | 163.100 |
12 mar 2024 | 19,94 | 20,07 | 19,83 | 20,07 | 19,70 | 196.400 |
11 mar 2024 | 20,16 | 20,16 | 19,80 | 20,02 | 19,65 | 167.200 |
08 mar 2024 | 20,16 | 20,20 | 19,86 | 20,16 | 19,79 | 205.100 |
07 mar 2024 | 20,27 | 20,38 | 19,89 | 20,16 | 19,79 | 219.200 |
06 mar 2024 | 19,86 | 20,24 | 19,80 | 20,21 | 19,84 | 209.600 |
05 mar 2024 | 19,90 | 20,00 | 19,71 | 19,79 | 19,43 | 195.300 |
04 mar 2024 | 20,02 | 20,04 | 19,76 | 19,95 | 19,58 | 222.500 |
01 mar 2024 | 19,76 | 20,07 | 19,76 | 20,04 | 19,67 | 184.100 |
29 feb 2024 | 19,89 | 19,92 | 19,68 | 19,69 | 19,33 | 248.200 |
28 feb 2024 | 19,85 | 19,85 | 19,69 | 19,70 | 19,34 | 189.600 |
27 feb 2024 | 19,94 | 19,94 | 19,76 | 19,82 | 19,45 | 191.600 |
26 feb 2024 | 19,98 | 19,98 | 19,82 | 19,84 | 19,47 | 279.900 |
23 feb 2024 | 20,00 | 20,00 | 19,86 | 19,92 | 19,55 | 139.300 |
22 feb 2024 | 19,80 | 19,93 | 19,68 | 19,93 | 19,56 | 166.500 |
21 feb 2024 | 19,77 | 19,81 | 19,61 | 19,73 | 19,37 | 166.300 |
21 feb 2024 | 0.18 Dividendo | |||||
20 feb 2024 | 19,58 | 19,95 | 19,48 | 19,83 | 19,29 | 273.100 |
16 feb 2024 | 19,37 | 19,53 | 19,25 | 19,44 | 18,91 | 159.800 |
15 feb 2024 | 19,43 | 19,52 | 19,36 | 19,47 | 18,94 | 172.900 |
14 feb 2024 | 19,32 | 19,43 | 19,31 | 19,38 | 18,85 | 214.400 |
13 feb 2024 | 19,49 | 19,49 | 19,21 | 19,34 | 18,81 | 256.500 |
12 feb 2024 | 20,01 | 20,19 | 19,21 | 19,56 | 19,03 | 630.800 |
09 feb 2024 | 18,79 | 18,88 | 18,78 | 18,83 | 18,32 | 79.800 |
08 feb 2024 | 18,83 | 18,85 | 18,77 | 18,84 | 18,32 | 84.700 |
07 feb 2024 | 18,73 | 18,95 | 18,73 | 18,83 | 18,32 | 101.300 |
06 feb 2024 | 18,60 | 18,79 | 18,57 | 18,73 | 18,22 | 84.200 |
05 feb 2024 | 18,45 | 18,63 | 18,44 | 18,57 | 18,06 | 108.100 |
02 feb 2024 | 18,44 | 18,50 | 18,39 | 18,48 | 17,97 | 118.400 |
01 feb 2024 | 18,27 | 18,46 | 18,19 | 18,44 | 17,94 | 91.400 |
31 ene 2024 | 18,25 | 18,36 | 18,16 | 18,16 | 17,66 | 118.500 |
30 ene 2024 | 18,18 | 18,19 | 18,07 | 18,16 | 17,66 | 130.000 |
29 ene 2024 | 18,01 | 18,22 | 17,93 | 18,18 | 17,68 | 149.300 |
26 ene 2024 | 18,16 | 18,22 | 17,92 | 18,10 | 17,61 | 414.900 |
25 ene 2024 | 18,32 | 18,39 | 18,25 | 18,31 | 17,81 | 72.200 |
24 ene 2024 | 18,55 | 18,66 | 18,29 | 18,29 | 17,79 | 100.700 |
23 ene 2024 | 18,66 | 18,66 | 18,50 | 18,57 | 18,06 | 61.100 |
23 ene 2024 | 0.113 Dividendo | |||||
22 ene 2024 | 18,57 | 18,80 | 18,57 | 18,69 | 18,07 | 93.700 |
19 ene 2024 | 18,62 | 18,62 | 18,48 | 18,57 | 17,95 | 88.600 |
18 ene 2024 | 18,50 | 18,62 | 18,39 | 18,58 | 17,96 | 94.900 |
17 ene 2024 | 18,71 | 18,75 | 18,48 | 18,53 | 17,91 | 64.700 |
16 ene 2024 | 18,85 | 18,92 | 18,69 | 18,70 | 18,08 | 67.200 |
12 ene 2024 | 18,93 | 19,03 | 18,83 | 18,85 | 18,22 | 80.100 |
11 ene 2024 | 18,73 | 18,99 | 18,73 | 18,95 | 18,32 | 132.700 |
10 ene 2024 | 18,74 | 18,91 | 18,68 | 18,84 | 18,21 | 85.200 |
09 ene 2024 | 18,57 | 18,77 | 18,57 | 18,68 | 18,06 | 97.800 |
08 ene 2024 | 18,44 | 18,70 | 18,44 | 18,69 | 18,07 | 99.100 |
05 ene 2024 | 18,44 | 18,54 | 18,40 | 18,46 | 17,85 | 91.800 |
04 ene 2024 | 18,31 | 18,55 | 18,31 | 18,49 | 17,88 | 105.300 |
03 ene 2024 | 18,49 | 18,49 | 18,31 | 18,33 | 17,72 | 74.300 |
02 ene 2024 | 18,11 | 18,45 | 18,11 | 18,39 | 17,78 | 117.000 |
29 dic 2023 | 18,21 | 18,24 | 18,06 | 18,11 | 17,51 | 138.600 |
28 dic 2023 | 18,19 | 18,34 | 18,19 | 18,28 | 17,67 | 178.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |