Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 20,60 | 20,72 | 20,59 | 20,67 | 20,67 | 11.577 |
20 jun 2024 | 20,64 | 20,85 | 20,47 | 20,61 | 20,61 | 52.700 |
18 jun 2024 | 20,81 | 20,92 | 20,66 | 20,74 | 20,74 | 36.300 |
17 jun 2024 | 20,81 | 20,92 | 20,70 | 20,84 | 20,84 | 36.400 |
14 jun 2024 | 20,92 | 21,06 | 20,80 | 20,92 | 20,92 | 22.900 |
13 jun 2024 | 21,31 | 21,31 | 20,95 | 21,10 | 21,10 | 27.900 |
13 jun 2024 | 0.18 Dividendo | |||||
12 jun 2024 | 21,24 | 21,55 | 21,20 | 21,40 | 21,22 | 31.900 |
11 jun 2024 | 21,01 | 21,15 | 20,87 | 21,05 | 20,87 | 34.500 |
10 jun 2024 | 21,34 | 21,43 | 20,90 | 20,99 | 20,81 | 56.700 |
07 jun 2024 | 21,14 | 21,48 | 21,10 | 21,34 | 21,16 | 32.300 |
06 jun 2024 | 21,16 | 21,27 | 21,09 | 21,26 | 21,08 | 19.800 |
05 jun 2024 | 20,90 | 21,10 | 20,89 | 21,09 | 20,91 | 22.400 |
04 jun 2024 | 20,56 | 20,86 | 20,56 | 20,81 | 20,63 | 43.800 |
03 jun 2024 | 21,24 | 21,32 | 20,53 | 20,68 | 20,51 | 95.700 |
31 may 2024 | 21,17 | 21,57 | 20,93 | 21,24 | 21,06 | 44.600 |
30 may 2024 | 21,18 | 21,27 | 20,95 | 21,17 | 20,99 | 60.300 |
29 may 2024 | 21,02 | 21,02 | 20,67 | 20,94 | 20,76 | 46.000 |
28 may 2024 | 21,80 | 21,80 | 20,91 | 21,01 | 20,83 | 156.700 |
24 may 2024 | 22,31 | 22,44 | 21,36 | 21,50 | 21,32 | 98.600 |
23 may 2024 | 22,70 | 22,75 | 22,14 | 22,19 | 22,00 | 13.900 |
22 may 2024 | 22,73 | 22,73 | 22,55 | 22,55 | 22,36 | 8400 |
21 may 2024 | 22,60 | 22,74 | 22,60 | 22,68 | 22,49 | 10.900 |
20 may 2024 | 22,62 | 22,74 | 22,56 | 22,60 | 22,41 | 23.700 |
17 may 2024 | 22,69 | 22,76 | 22,47 | 22,62 | 22,43 | 8200 |
16 may 2024 | 22,66 | 22,84 | 22,43 | 22,66 | 22,47 | 24.100 |
15 may 2024 | 22,62 | 22,72 | 22,42 | 22,70 | 22,51 | 21.400 |
14 may 2024 | 22,45 | 22,74 | 22,45 | 22,46 | 22,27 | 15.100 |
13 may 2024 | 22,73 | 22,73 | 22,44 | 22,45 | 22,26 | 17.500 |
10 may 2024 | 22,66 | 22,67 | 22,43 | 22,62 | 22,43 | 10.000 |
10 may 2024 | 0.18 Dividendo | |||||
09 may 2024 | 22,88 | 22,88 | 22,68 | 22,77 | 22,40 | 23.200 |
08 may 2024 | 22,79 | 22,84 | 22,64 | 22,73 | 22,36 | 15.500 |
07 may 2024 | 22,87 | 22,90 | 22,64 | 22,90 | 22,53 | 18.400 |
06 may 2024 | 22,90 | 22,97 | 22,68 | 22,81 | 22,44 | 10.500 |
03 may 2024 | 22,56 | 22,94 | 22,47 | 22,67 | 22,30 | 14.300 |
02 may 2024 | 22,16 | 22,36 | 22,06 | 22,34 | 21,98 | 18.500 |
01 may 2024 | 21,95 | 22,30 | 21,81 | 22,13 | 21,77 | 22.500 |
30 abr 2024 | 22,23 | 22,49 | 21,50 | 21,98 | 21,62 | 55.600 |
29 abr 2024 | 22,74 | 23,30 | 22,15 | 22,28 | 21,92 | 50.400 |
26 abr 2024 | 22,87 | 23,43 | 22,25 | 22,37 | 22,01 | 58.000 |
25 abr 2024 | 22,47 | 22,83 | 22,16 | 22,77 | 22,40 | 12.600 |
24 abr 2024 | 22,64 | 23,14 | 22,43 | 22,58 | 22,21 | 15.800 |
23 abr 2024 | 22,29 | 22,73 | 22,25 | 22,61 | 22,24 | 13.100 |
22 abr 2024 | 22,09 | 22,28 | 22,03 | 22,19 | 21,83 | 11.700 |
19 abr 2024 | 22,00 | 22,10 | 21,92 | 21,92 | 21,56 | 10.300 |
18 abr 2024 | 22,14 | 22,14 | 21,89 | 21,89 | 21,53 | 13.500 |
17 abr 2024 | 22,09 | 22,24 | 21,78 | 22,22 | 21,86 | 17.300 |
16 abr 2024 | 22,25 | 22,35 | 21,87 | 21,94 | 21,58 | 38.600 |
15 abr 2024 | 23,00 | 23,05 | 22,25 | 22,28 | 21,92 | 20.700 |
12 abr 2024 | 23,17 | 23,23 | 22,71 | 22,79 | 22,42 | 17.100 |
11 abr 2024 | 23,48 | 23,55 | 23,11 | 23,37 | 22,99 | 15.700 |
10 abr 2024 | 23,85 | 23,85 | 23,38 | 23,43 | 23,05 | 34.900 |
10 abr 2024 | 0.18 Dividendo | |||||
09 abr 2024 | 23,93 | 24,23 | 23,88 | 24,17 | 23,60 | 28.000 |
08 abr 2024 | 23,98 | 24,14 | 23,79 | 23,90 | 23,34 | 23.000 |
05 abr 2024 | 23,93 | 24,21 | 23,79 | 23,83 | 23,27 | 18.000 |
04 abr 2024 | 24,21 | 24,23 | 23,90 | 23,93 | 23,36 | 18.200 |
03 abr 2024 | 24,27 | 24,29 | 24,01 | 24,11 | 23,54 | 23.400 |
02 abr 2024 | 24,28 | 24,37 | 23,89 | 24,34 | 23,77 | 31.800 |
01 abr 2024 | 23,91 | 24,50 | 23,84 | 24,42 | 23,84 | 39.700 |
28 mar 2024 | 23,74 | 23,98 | 23,57 | 23,95 | 23,39 | 46.800 |
27 mar 2024 | 23,56 | 23,63 | 23,33 | 23,63 | 23,07 | 21.100 |
26 mar 2024 | 23,60 | 23,73 | 23,37 | 23,45 | 22,90 | 29.200 |
25 mar 2024 | 23,52 | 23,63 | 23,38 | 23,47 | 22,92 | 16.800 |
22 mar 2024 | 23,72 | 23,74 | 23,46 | 23,64 | 23,08 | 30.500 |
21 mar 2024 | 23,71 | 23,74 | 23,50 | 23,61 | 23,05 | 40.300 |
20 mar 2024 | 23,40 | 23,60 | 23,31 | 23,59 | 23,03 | 25.500 |
19 mar 2024 | 23,18 | 23,57 | 23,14 | 23,38 | 22,83 | 36.000 |
18 mar 2024 | 23,50 | 23,50 | 23,17 | 23,18 | 22,63 | 24.500 |
15 mar 2024 | 23,05 | 23,38 | 23,00 | 23,35 | 22,80 | 18.100 |
14 mar 2024 | 23,35 | 23,44 | 23,07 | 23,12 | 22,57 | 15.300 |
13 mar 2024 | 23,45 | 23,53 | 23,26 | 23,38 | 22,83 | 16.300 |
12 mar 2024 | 23,40 | 23,57 | 23,14 | 23,43 | 22,88 | 28.800 |
11 mar 2024 | 23,07 | 23,39 | 23,04 | 23,29 | 22,74 | 51.200 |
08 mar 2024 | 22,93 | 23,20 | 22,75 | 23,03 | 22,49 | 35.000 |
08 mar 2024 | 0.18 Dividendo | |||||
07 mar 2024 | 23,40 | 23,47 | 23,00 | 23,07 | 22,35 | 61.500 |
06 mar 2024 | 22,25 | 23,55 | 22,01 | 23,45 | 22,72 | 115.900 |
05 mar 2024 | 22,47 | 22,74 | 21,91 | 22,20 | 21,51 | 40.100 |
04 mar 2024 | 22,41 | 22,51 | 22,21 | 22,47 | 21,77 | 47.100 |
01 mar 2024 | 22,52 | 22,52 | 22,27 | 22,36 | 21,66 | 52.900 |
29 feb 2024 | 22,58 | 22,87 | 22,38 | 22,46 | 21,76 | 39.500 |
28 feb 2024 | 22,74 | 22,84 | 22,45 | 22,49 | 21,79 | 36.600 |
27 feb 2024 | 22,90 | 22,90 | 22,56 | 22,69 | 21,98 | 24.000 |
26 feb 2024 | 22,84 | 22,94 | 22,72 | 22,79 | 22,08 | 22.800 |
23 feb 2024 | 23,09 | 23,09 | 22,78 | 22,81 | 22,10 | 17.600 |
22 feb 2024 | 23,13 | 23,13 | 22,74 | 22,85 | 22,14 | 30.200 |
21 feb 2024 | 22,47 | 22,84 | 22,47 | 22,81 | 22,10 | 36.300 |
20 feb 2024 | 22,60 | 22,75 | 22,43 | 22,51 | 21,81 | 21.900 |
16 feb 2024 | 22,60 | 22,83 | 22,52 | 22,58 | 21,88 | 15.400 |
15 feb 2024 | 22,58 | 22,99 | 22,52 | 22,71 | 22,00 | 35.400 |
14 feb 2024 | 22,34 | 22,77 | 22,34 | 22,56 | 21,86 | 21.100 |
13 feb 2024 | 22,70 | 22,86 | 22,55 | 22,58 | 21,88 | 30.200 |
12 feb 2024 | 23,31 | 23,31 | 22,80 | 23,03 | 22,31 | 30.500 |
09 feb 2024 | 22,80 | 23,18 | 22,80 | 23,02 | 22,30 | 28.200 |
09 feb 2024 | 0.18 Dividendo | |||||
08 feb 2024 | 22,81 | 23,00 | 22,62 | 22,90 | 22,01 | 38.600 |
07 feb 2024 | 23,43 | 23,43 | 22,65 | 22,66 | 21,78 | 34.500 |
06 feb 2024 | 22,55 | 23,53 | 22,38 | 23,28 | 22,38 | 86.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |