Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
30 abr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
29 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
26 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
25 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
24 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
23 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
22 abr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
19 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
18 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
17 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
16 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
15 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
12 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
11 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
10 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
09 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
08 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
05 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
04 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
03 abr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
02 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
01 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
28 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
27 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
26 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
25 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
22 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
21 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
20 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
19 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
18 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
15 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
14 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
13 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
12 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
11 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
08 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
07 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
06 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
05 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
04 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
01 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
29 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
28 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
27 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
26 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
23 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
22 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
21 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
20 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
16 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
15 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
14 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
13 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
12 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
09 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
08 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
07 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
06 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
05 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
02 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
01 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
31 ene 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
30 ene 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
29 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
26 ene 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
25 ene 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
24 ene 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
23 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
22 ene 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
19 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
18 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
17 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
16 ene 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
12 ene 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
11 ene 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
10 ene 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
09 ene 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
08 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
05 ene 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
04 ene 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
03 ene 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
02 ene 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
29 dic 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
28 dic 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
27 dic 2023 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
26 dic 2023 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
22 dic 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
21 dic 2023 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
20 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
19 dic 2023 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
18 dic 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
15 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
14 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
14 dic 2023 | 0.215 Dividendo | |||||
14 dic 2023 | 1.191 Plusvalía | |||||
13 dic 2023 | 19,33 | 19,33 | 19,33 | 19,33 | 17,92 | - |
12 dic 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 17,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |