Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 20,00 | 20,74 | 20,00 | 20,65 | 20,65 | 91.100 |
09 may 2024 | 19,29 | 19,99 | 19,21 | 19,85 | 19,85 | 91.600 |
08 may 2024 | 18,36 | 19,32 | 18,20 | 19,02 | 19,02 | 139.600 |
07 may 2024 | 17,95 | 18,32 | 17,81 | 17,81 | 17,81 | 75.800 |
06 may 2024 | 18,09 | 18,29 | 17,78 | 18,08 | 18,08 | 91.000 |
03 may 2024 | 18,16 | 18,38 | 18,15 | 18,19 | 18,19 | 57.300 |
02 may 2024 | 18,38 | 18,60 | 18,21 | 18,26 | 18,26 | 46.600 |
01 may 2024 | 18,27 | 18,63 | 18,04 | 18,51 | 18,51 | 43.200 |
30 abr 2024 | 18,85 | 18,85 | 18,13 | 18,43 | 18,43 | 79.400 |
29 abr 2024 | 18,78 | 18,98 | 18,72 | 18,75 | 18,75 | 59.500 |
26 abr 2024 | 18,79 | 18,83 | 18,45 | 18,75 | 18,75 | 55.800 |
25 abr 2024 | 18,23 | 18,65 | 18,21 | 18,64 | 18,64 | 65.200 |
24 abr 2024 | 18,45 | 18,51 | 18,12 | 18,21 | 18,21 | 26.700 |
23 abr 2024 | 18,47 | 18,75 | 18,35 | 18,53 | 18,53 | 22.100 |
22 abr 2024 | 18,10 | 18,30 | 18,00 | 18,29 | 18,29 | 32.200 |
19 abr 2024 | 18,30 | 18,30 | 18,07 | 18,23 | 18,23 | 21.700 |
18 abr 2024 | 18,26 | 18,26 | 17,93 | 18,18 | 18,18 | 28.000 |
17 abr 2024 | 18,70 | 18,70 | 17,81 | 18,16 | 18,16 | 39.300 |
16 abr 2024 | 18,01 | 18,44 | 18,00 | 18,36 | 18,36 | 21.900 |
15 abr 2024 | 18,34 | 18,34 | 17,75 | 17,98 | 17,98 | 30.100 |
12 abr 2024 | 18,46 | 18,59 | 18,26 | 18,40 | 18,40 | 27.900 |
11 abr 2024 | 18,02 | 18,39 | 17,93 | 18,37 | 18,37 | 19.900 |
10 abr 2024 | 18,15 | 18,15 | 17,97 | 18,02 | 18,02 | 18.700 |
09 abr 2024 | 18,35 | 18,44 | 18,01 | 18,15 | 18,15 | 38.900 |
08 abr 2024 | 18,39 | 18,45 | 18,25 | 18,27 | 18,27 | 17.700 |
05 abr 2024 | 18,28 | 18,64 | 17,75 | 18,27 | 18,27 | 58.900 |
04 abr 2024 | 18,44 | 18,50 | 18,12 | 18,31 | 18,31 | 43.900 |
03 abr 2024 | 18,28 | 18,42 | 18,22 | 18,32 | 18,32 | 25.900 |
02 abr 2024 | 18,06 | 18,49 | 18,05 | 18,29 | 18,29 | 68.600 |
01 abr 2024 | 18,01 | 18,25 | 18,00 | 18,21 | 18,21 | 46.300 |
28 mar 2024 | 17,84 | 18,05 | 17,68 | 17,95 | 17,95 | 75.900 |
27 mar 2024 | 17,54 | 17,75 | 17,40 | 17,60 | 17,60 | 71.300 |
26 mar 2024 | 17,95 | 18,10 | 17,53 | 17,61 | 17,61 | 33.400 |
25 mar 2024 | 17,80 | 18,36 | 17,76 | 18,00 | 18,00 | 20.200 |
22 mar 2024 | 18,18 | 18,18 | 17,59 | 17,69 | 17,69 | 78.400 |
21 mar 2024 | 18,09 | 18,20 | 17,76 | 18,03 | 18,03 | 38.200 |
20 mar 2024 | 17,92 | 18,12 | 17,92 | 18,07 | 18,07 | 19.600 |
19 mar 2024 | 17,68 | 18,12 | 17,60 | 18,08 | 18,08 | 33.700 |
18 mar 2024 | 17,63 | 17,72 | 17,45 | 17,53 | 17,53 | 24.600 |
15 mar 2024 | 17,91 | 18,09 | 17,38 | 17,60 | 17,60 | 32.000 |
14 mar 2024 | 17,54 | 18,24 | 17,35 | 18,06 | 18,06 | 27.300 |
14 mar 2024 | 0.58 Dividendo | |||||
13 mar 2024 | 18,38 | 18,38 | 17,90 | 17,92 | 17,34 | 66.200 |
12 mar 2024 | 18,45 | 18,57 | 18,04 | 18,39 | 17,79 | 29.500 |
11 mar 2024 | 18,45 | 18,45 | 18,13 | 18,38 | 17,79 | 90.400 |
08 mar 2024 | 18,87 | 18,89 | 18,30 | 18,48 | 17,88 | 64.100 |
07 mar 2024 | 18,60 | 18,72 | 18,31 | 18,54 | 17,94 | 18.800 |
06 mar 2024 | 18,20 | 19,17 | 18,20 | 18,55 | 17,95 | 84.600 |
05 mar 2024 | 17,70 | 18,16 | 17,70 | 18,16 | 17,57 | 25.600 |
04 mar 2024 | 17,80 | 17,80 | 17,64 | 17,75 | 17,18 | 12.300 |
01 mar 2024 | 17,87 | 18,07 | 17,69 | 17,79 | 17,21 | 34.900 |
29 feb 2024 | 17,80 | 18,23 | 17,70 | 17,74 | 17,17 | 17.200 |
28 feb 2024 | 18,08 | 18,08 | 17,63 | 17,66 | 17,09 | 43.200 |
27 feb 2024 | 18,23 | 18,23 | 17,75 | 17,80 | 17,22 | 13.300 |
26 feb 2024 | 18,17 | 18,24 | 17,79 | 18,01 | 17,43 | 15.900 |
23 feb 2024 | 18,17 | 18,26 | 17,93 | 18,20 | 17,61 | 17.100 |
22 feb 2024 | 18,41 | 18,69 | 17,98 | 18,06 | 17,48 | 21.600 |
21 feb 2024 | 19,00 | 19,50 | 18,57 | 18,64 | 18,04 | 62.900 |
20 feb 2024 | 18,72 | 19,08 | 18,57 | 18,98 | 18,37 | 45.100 |
16 feb 2024 | 18,36 | 18,69 | 18,36 | 18,57 | 17,97 | 30.400 |
15 feb 2024 | 17,90 | 18,47 | 17,83 | 18,45 | 17,85 | 66.900 |
14 feb 2024 | 17,67 | 17,92 | 17,48 | 17,92 | 17,34 | 50.500 |
13 feb 2024 | 17,55 | 17,60 | 17,45 | 17,49 | 16,92 | 72.300 |
12 feb 2024 | 17,95 | 17,95 | 17,38 | 17,44 | 16,88 | 49.600 |
09 feb 2024 | 18,00 | 18,00 | 17,52 | 17,77 | 17,19 | 56.700 |
08 feb 2024 | 17,79 | 18,38 | 17,65 | 17,95 | 17,37 | 80.300 |
07 feb 2024 | 17,65 | 17,85 | 17,50 | 17,68 | 17,11 | 88.300 |
06 feb 2024 | 18,06 | 18,06 | 17,20 | 17,40 | 16,84 | 76.500 |
05 feb 2024 | 18,39 | 18,39 | 17,83 | 17,95 | 17,37 | 71.100 |
02 feb 2024 | 18,57 | 18,76 | 18,25 | 18,37 | 17,78 | 32.600 |
01 feb 2024 | 18,53 | 18,86 | 18,35 | 18,50 | 17,90 | 51.500 |
31 ene 2024 | 18,80 | 18,96 | 18,51 | 18,62 | 18,02 | 42.500 |
30 ene 2024 | 18,97 | 18,97 | 18,75 | 18,87 | 18,26 | 30.700 |
29 ene 2024 | 18,76 | 18,95 | 18,71 | 18,81 | 18,20 | 29.000 |
26 ene 2024 | 18,83 | 19,11 | 18,83 | 18,90 | 18,29 | 34.500 |
25 ene 2024 | 19,04 | 19,04 | 18,83 | 18,93 | 18,32 | 13.000 |
24 ene 2024 | 18,96 | 19,09 | 18,81 | 18,91 | 18,30 | 17.900 |
23 ene 2024 | 18,69 | 18,97 | 18,62 | 18,85 | 18,24 | 34.300 |
22 ene 2024 | 18,69 | 18,69 | 18,53 | 18,53 | 17,93 | 14.300 |
19 ene 2024 | 18,60 | 18,68 | 18,50 | 18,55 | 17,95 | 27.300 |
18 ene 2024 | 18,72 | 18,85 | 18,61 | 18,70 | 18,09 | 21.200 |
17 ene 2024 | 18,75 | 18,90 | 18,72 | 18,72 | 18,11 | 11.600 |
16 ene 2024 | 19,27 | 19,27 | 18,73 | 18,89 | 18,28 | 26.900 |
12 ene 2024 | 19,00 | 19,20 | 18,88 | 18,98 | 18,37 | 46.800 |
11 ene 2024 | 19,00 | 19,00 | 18,76 | 18,95 | 18,34 | 33.300 |
10 ene 2024 | 18,94 | 19,07 | 18,75 | 19,00 | 18,39 | 40.700 |
09 ene 2024 | 18,95 | 18,99 | 18,41 | 18,78 | 18,17 | 37.100 |
08 ene 2024 | 18,98 | 19,10 | 18,67 | 18,86 | 18,25 | 12.700 |
05 ene 2024 | 19,31 | 19,31 | 18,55 | 18,85 | 18,24 | 36.100 |
04 ene 2024 | 19,19 | 19,19 | 18,91 | 19,19 | 18,57 | 32.300 |
03 ene 2024 | 18,77 | 19,19 | 18,77 | 19,12 | 18,50 | 45.300 |
02 ene 2024 | 18,30 | 18,89 | 18,30 | 18,85 | 18,24 | 49.200 |
29 dic 2023 | 17,75 | 18,20 | 17,75 | 18,18 | 17,59 | 62.400 |
28 dic 2023 | 18,00 | 18,40 | 17,77 | 18,00 | 17,42 | 90.000 |
27 dic 2023 | 18,47 | 18,47 | 18,03 | 18,27 | 17,68 | 73.700 |
26 dic 2023 | 18,25 | 18,41 | 18,11 | 18,36 | 17,77 | 56.400 |
22 dic 2023 | 18,11 | 18,25 | 17,98 | 18,17 | 17,58 | 41.100 |
21 dic 2023 | 18,28 | 18,28 | 17,88 | 17,94 | 17,36 | 38.000 |
20 dic 2023 | 18,15 | 18,26 | 18,10 | 18,22 | 17,63 | 72.900 |
19 dic 2023 | 18,19 | 18,26 | 18,00 | 18,12 | 17,53 | 60.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |