Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,38 | 18,40 | 18,11 | 18,35 | 18,35 | 54.215 |
02 may 2024 | 17,70 | 18,01 | 17,59 | 17,92 | 17,92 | 43.200 |
01 may 2024 | 17,84 | 18,05 | 17,56 | 17,86 | 17,86 | 101.700 |
30 abr 2024 | 17,66 | 17,73 | 17,52 | 17,56 | 17,56 | 56.400 |
29 abr 2024 | 17,79 | 17,90 | 17,66 | 17,83 | 17,83 | 62.100 |
26 abr 2024 | 17,53 | 17,70 | 17,53 | 17,64 | 17,64 | 49.100 |
25 abr 2024 | 17,31 | 17,44 | 17,20 | 17,38 | 17,38 | 90.200 |
24 abr 2024 | 17,69 | 17,74 | 17,48 | 17,68 | 17,68 | 71.200 |
23 abr 2024 | 17,83 | 18,09 | 17,70 | 17,87 | 17,87 | 57.700 |
22 abr 2024 | 17,82 | 17,94 | 17,76 | 17,93 | 17,93 | 280.000 |
19 abr 2024 | 18,10 | 18,10 | 17,89 | 18,00 | 18,00 | 29.500 |
18 abr 2024 | 18,04 | 18,04 | 17,74 | 17,87 | 17,87 | 24.100 |
17 abr 2024 | 17,90 | 18,49 | 17,73 | 18,03 | 18,03 | 39.300 |
16 abr 2024 | 17,58 | 17,72 | 17,47 | 17,68 | 17,68 | 53.900 |
15 abr 2024 | 18,00 | 18,04 | 17,74 | 17,85 | 17,85 | 129.200 |
12 abr 2024 | 18,59 | 18,71 | 18,50 | 18,51 | 18,51 | 37.800 |
11 abr 2024 | 18,46 | 18,52 | 18,15 | 18,27 | 18,27 | 44.800 |
10 abr 2024 | 18,90 | 18,90 | 18,36 | 18,45 | 18,45 | 86.700 |
09 abr 2024 | 19,19 | 19,33 | 19,13 | 19,33 | 19,33 | 27.200 |
08 abr 2024 | 18,91 | 19,02 | 18,86 | 18,97 | 18,97 | 20.700 |
05 abr 2024 | 19,12 | 19,25 | 18,96 | 19,00 | 19,00 | 57.800 |
04 abr 2024 | 19,44 | 19,53 | 19,25 | 19,45 | 19,45 | 39.300 |
03 abr 2024 | 18,95 | 19,27 | 18,86 | 19,27 | 19,27 | 69.600 |
02 abr 2024 | 19,01 | 19,34 | 18,95 | 19,27 | 19,27 | 342.400 |
01 abr 2024 | 19,76 | 19,85 | 19,43 | 19,45 | 19,45 | 139.000 |
28 mar 2024 | 20,17 | 20,40 | 20,12 | 20,20 | 20,20 | 59.400 |
27 mar 2024 | 19,99 | 20,24 | 19,94 | 20,22 | 20,22 | 31.200 |
26 mar 2024 | 19,77 | 19,92 | 19,67 | 19,86 | 19,86 | 24.600 |
25 mar 2024 | 19,87 | 19,87 | 19,70 | 19,73 | 19,73 | 51.400 |
22 mar 2024 | 20,12 | 20,12 | 19,90 | 19,93 | 19,93 | 21.000 |
21 mar 2024 | 19,70 | 19,70 | 19,48 | 19,58 | 19,58 | 323.300 |
20 mar 2024 | 19,67 | 19,88 | 19,33 | 19,50 | 19,50 | 208.700 |
20 mar 2024 | 0.15 Dividendo | |||||
19 mar 2024 | 19,69 | 19,75 | 19,61 | 19,67 | 19,52 | 21.600 |
18 mar 2024 | 19,64 | 19,71 | 19,53 | 19,61 | 19,46 | 43.700 |
15 mar 2024 | 19,78 | 19,82 | 19,68 | 19,70 | 19,55 | 61.000 |
14 mar 2024 | 20,01 | 20,03 | 19,69 | 19,70 | 19,55 | 101.400 |
13 mar 2024 | 20,36 | 20,46 | 20,28 | 20,35 | 20,19 | 40.100 |
12 mar 2024 | 20,68 | 20,71 | 20,49 | 20,59 | 20,43 | 46.800 |
11 mar 2024 | 21,00 | 21,05 | 20,84 | 20,87 | 20,71 | 70.600 |
08 mar 2024 | 21,03 | 21,05 | 20,87 | 20,92 | 20,76 | 309.200 |
07 mar 2024 | 21,14 | 21,24 | 20,85 | 20,99 | 20,83 | 361.700 |
06 mar 2024 | 20,87 | 21,13 | 20,83 | 21,06 | 20,90 | 107.100 |
05 mar 2024 | 20,72 | 20,96 | 20,64 | 20,81 | 20,65 | 65.300 |
04 mar 2024 | 20,08 | 20,27 | 19,70 | 20,25 | 20,10 | 78.200 |
01 mar 2024 | 19,96 | 20,48 | 19,80 | 20,38 | 20,22 | 109.400 |
29 feb 2024 | 20,04 | 20,21 | 20,04 | 20,16 | 20,01 | 45.700 |
28 feb 2024 | 19,70 | 19,93 | 19,68 | 19,92 | 19,77 | 139.000 |
27 feb 2024 | 19,89 | 19,89 | 19,62 | 19,68 | 19,53 | 42.900 |
26 feb 2024 | 20,15 | 20,15 | 19,77 | 19,93 | 19,78 | 39.600 |
23 feb 2024 | 19,65 | 20,12 | 19,61 | 20,08 | 19,93 | 77.700 |
22 feb 2024 | 19,45 | 19,61 | 19,40 | 19,55 | 19,40 | 155.600 |
21 feb 2024 | 19,70 | 19,70 | 19,33 | 19,39 | 19,24 | 52.600 |
20 feb 2024 | 19,65 | 19,80 | 19,59 | 19,67 | 19,52 | 32.400 |
16 feb 2024 | 19,53 | 19,67 | 19,48 | 19,67 | 19,52 | 211.300 |
15 feb 2024 | 20,00 | 20,04 | 19,75 | 19,85 | 19,70 | 44.000 |
14 feb 2024 | 19,48 | 19,75 | 19,45 | 19,70 | 19,55 | 44.500 |
13 feb 2024 | 19,80 | 19,80 | 19,47 | 19,51 | 19,36 | 190.100 |
12 feb 2024 | 20,19 | 20,26 | 19,98 | 20,18 | 20,03 | 60.200 |
09 feb 2024 | 20,11 | 20,23 | 20,07 | 20,16 | 20,01 | 45.400 |
08 feb 2024 | 20,18 | 20,33 | 20,04 | 20,23 | 20,08 | 51.100 |
07 feb 2024 | 20,54 | 20,75 | 20,36 | 20,51 | 20,35 | 48.100 |
06 feb 2024 | 20,35 | 20,74 | 20,35 | 20,66 | 20,50 | 86.400 |
05 feb 2024 | 20,50 | 20,57 | 20,21 | 20,33 | 20,17 | 135.700 |
02 feb 2024 | 21,29 | 21,39 | 20,96 | 21,19 | 21,03 | 171.400 |
01 feb 2024 | 21,75 | 22,33 | 21,64 | 22,06 | 21,89 | 242.900 |
31 ene 2024 | 21,16 | 21,42 | 21,02 | 21,20 | 21,04 | 152.000 |
30 ene 2024 | 20,83 | 20,90 | 20,50 | 20,90 | 20,74 | 132.600 |
29 ene 2024 | 20,31 | 20,69 | 20,22 | 20,53 | 20,37 | 43.400 |
26 ene 2024 | 20,18 | 20,22 | 19,98 | 20,08 | 19,93 | 29.800 |
25 ene 2024 | 20,12 | 20,55 | 20,00 | 20,13 | 19,98 | 24.700 |
24 ene 2024 | 20,52 | 20,52 | 19,81 | 19,91 | 19,76 | 45.800 |
23 ene 2024 | 20,30 | 20,30 | 19,93 | 20,15 | 20,00 | 162.000 |
22 ene 2024 | 20,55 | 20,66 | 20,35 | 20,48 | 20,32 | 126.700 |
19 ene 2024 | 20,07 | 20,28 | 19,85 | 20,19 | 20,04 | 225.700 |
18 ene 2024 | 20,36 | 20,39 | 19,97 | 20,08 | 19,93 | 100.300 |
17 ene 2024 | 20,47 | 20,60 | 20,26 | 20,48 | 20,32 | 113.400 |
16 ene 2024 | 20,89 | 20,95 | 20,45 | 20,56 | 20,40 | 80.000 |
12 ene 2024 | 21,47 | 21,67 | 21,21 | 21,24 | 21,08 | 88.500 |
11 ene 2024 | 21,17 | 21,43 | 20,92 | 21,32 | 21,16 | 77.800 |
10 ene 2024 | 21,45 | 21,59 | 21,14 | 21,19 | 21,03 | 30.300 |
09 ene 2024 | 21,37 | 21,56 | 21,37 | 21,44 | 21,28 | 47.900 |
08 ene 2024 | 21,16 | 21,72 | 21,16 | 21,59 | 21,43 | 100.100 |
05 ene 2024 | 21,27 | 21,90 | 21,20 | 21,25 | 21,09 | 95.800 |
04 ene 2024 | 21,85 | 21,85 | 21,58 | 21,61 | 21,45 | 130.800 |
03 ene 2024 | 21,71 | 22,39 | 21,63 | 22,32 | 22,15 | 176.700 |
02 ene 2024 | 22,09 | 22,33 | 22,06 | 22,12 | 21,95 | 285.000 |
29 dic 2023 | 22,75 | 22,84 | 22,40 | 22,47 | 22,30 | 152.000 |
28 dic 2023 | 23,03 | 23,18 | 22,74 | 22,82 | 22,65 | 137.400 |
27 dic 2023 | 22,90 | 23,22 | 22,77 | 23,18 | 23,00 | 76.200 |
26 dic 2023 | 22,39 | 22,47 | 22,30 | 22,46 | 22,29 | 67.800 |
22 dic 2023 | 22,71 | 22,71 | 22,20 | 22,33 | 22,16 | 88.800 |
21 dic 2023 | 22,90 | 22,90 | 22,44 | 22,47 | 22,30 | 62.500 |
20 dic 2023 | 22,67 | 22,85 | 22,35 | 22,84 | 22,67 | 126.900 |
20 dic 2023 | 0.22 Dividendo | |||||
19 dic 2023 | 22,72 | 22,87 | 22,60 | 22,68 | 22,29 | 103.600 |
18 dic 2023 | 22,61 | 22,61 | 22,34 | 22,49 | 22,10 | 143.700 |
15 dic 2023 | 22,71 | 22,96 | 22,55 | 22,84 | 22,45 | 107.400 |
14 dic 2023 | 22,19 | 22,80 | 22,06 | 22,80 | 22,41 | 291.200 |
13 dic 2023 | 20,91 | 21,70 | 20,88 | 21,65 | 21,28 | 126.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |