Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 19,88 | 19,98 | 19,61 | 19,92 | 19,92 | 188.900 |
24 jun 2024 | 20,34 | 20,81 | 19,88 | 19,88 | 19,88 | 45.300 |
21 jun 2024 | 19,94 | 20,53 | 19,94 | 20,10 | 20,10 | 11.900 |
20 jun 2024 | 21,06 | 21,06 | 19,53 | 19,83 | 19,83 | 40.400 |
18 jun 2024 | 19,94 | 20,65 | 19,20 | 19,80 | 19,80 | 32.600 |
17 jun 2024 | 19,82 | 20,15 | 19,55 | 19,70 | 19,70 | 49.700 |
14 jun 2024 | 19,98 | 19,98 | 19,24 | 19,80 | 19,80 | 27.900 |
13 jun 2024 | 19,97 | 20,07 | 19,84 | 19,85 | 19,85 | 36.400 |
12 jun 2024 | 19,35 | 20,95 | 19,35 | 19,97 | 19,97 | 58.200 |
11 jun 2024 | 19,58 | 19,58 | 19,38 | 19,50 | 19,50 | 280.500 |
10 jun 2024 | 19,48 | 19,63 | 19,29 | 19,61 | 19,61 | 11.500 |
07 jun 2024 | 20,33 | 20,81 | 19,86 | 19,89 | 19,89 | 248.300 |
06 jun 2024 | 19,80 | 20,15 | 19,37 | 19,80 | 19,80 | 23.700 |
05 jun 2024 | 19,80 | 20,47 | 19,05 | 19,88 | 19,88 | 13.800 |
04 jun 2024 | 19,50 | 20,12 | 19,27 | 19,91 | 19,91 | 24.500 |
03 jun 2024 | 20,21 | 20,61 | 19,68 | 19,84 | 19,84 | 21.800 |
31 may 2024 | 19,37 | 19,67 | 19,37 | 19,67 | 19,67 | 16.100 |
30 may 2024 | 19,60 | 20,02 | 19,21 | 19,21 | 19,21 | 32.100 |
29 may 2024 | 19,20 | 19,63 | 18,90 | 18,90 | 18,90 | 27.400 |
28 may 2024 | 19,13 | 19,74 | 19,13 | 19,37 | 19,37 | 19.600 |
24 may 2024 | 19,25 | 19,71 | 18,94 | 19,10 | 19,10 | 21.900 |
23 may 2024 | 20,04 | 20,04 | 19,17 | 19,54 | 19,54 | 23.400 |
22 may 2024 | 19,48 | 19,85 | 19,23 | 19,30 | 19,30 | 22.700 |
21 may 2024 | 19,03 | 19,92 | 19,03 | 19,33 | 19,33 | 9400 |
20 may 2024 | 19,32 | 19,76 | 19,25 | 19,40 | 19,40 | 16.800 |
17 may 2024 | 19,85 | 19,85 | 19,35 | 19,53 | 19,53 | 15.100 |
16 may 2024 | 19,78 | 19,99 | 19,46 | 19,59 | 19,59 | 12.600 |
15 may 2024 | 19,66 | 19,94 | 19,40 | 19,79 | 19,79 | 17.000 |
14 may 2024 | 19,61 | 19,86 | 19,46 | 19,76 | 19,76 | 50.100 |
13 may 2024 | 19,22 | 19,66 | 18,78 | 19,12 | 19,12 | 21.100 |
10 may 2024 | 18,58 | 19,03 | 18,58 | 18,71 | 18,71 | 12.600 |
09 may 2024 | 18,69 | 18,95 | 18,34 | 18,65 | 18,65 | 25.800 |
08 may 2024 | 18,71 | 19,00 | 18,43 | 18,76 | 18,76 | 19.400 |
07 may 2024 | 18,40 | 19,00 | 18,40 | 18,60 | 18,60 | 16.700 |
06 may 2024 | 19,39 | 19,39 | 18,06 | 18,88 | 18,88 | 18.500 |
03 may 2024 | 18,27 | 19,00 | 18,27 | 18,87 | 18,87 | 40.400 |
03 may 2024 | 0.829 Dividendo | |||||
02 may 2024 | 19,29 | 19,38 | 18,88 | 19,38 | 18,55 | 19.200 |
01 may 2024 | 18,48 | 18,84 | 18,26 | 18,55 | 17,75 | 14.700 |
30 abr 2024 | 19,09 | 19,09 | 18,22 | 18,83 | 18,02 | 27.800 |
29 abr 2024 | 18,93 | 19,36 | 18,57 | 18,90 | 18,09 | 22.900 |
26 abr 2024 | 18,03 | 20,03 | 18,03 | 18,90 | 18,09 | 19.100 |
25 abr 2024 | 18,80 | 18,92 | 18,56 | 18,72 | 17,92 | 12.300 |
24 abr 2024 | 18,50 | 18,92 | 18,35 | 18,82 | 18,01 | 19.700 |
23 abr 2024 | 19,22 | 19,22 | 18,44 | 18,44 | 17,65 | 21.300 |
22 abr 2024 | 18,46 | 18,83 | 18,14 | 18,20 | 17,42 | 16.400 |
19 abr 2024 | 18,67 | 19,30 | 18,05 | 19,30 | 18,47 | 18.700 |
18 abr 2024 | 18,59 | 18,98 | 18,30 | 18,39 | 17,61 | 16.200 |
17 abr 2024 | 18,30 | 19,01 | 18,30 | 18,54 | 17,75 | 23.800 |
16 abr 2024 | 18,06 | 18,87 | 18,06 | 18,87 | 18,06 | 22.900 |
15 abr 2024 | 18,46 | 18,52 | 18,19 | 18,26 | 17,48 | 15.100 |
12 abr 2024 | 19,01 | 19,01 | 18,27 | 18,27 | 17,49 | 9500 |
11 abr 2024 | 18,42 | 18,74 | 18,26 | 18,48 | 17,69 | 14.500 |
10 abr 2024 | 18,59 | 19,89 | 18,51 | 19,05 | 18,23 | 12.700 |
09 abr 2024 | 19,96 | 19,96 | 19,07 | 19,51 | 18,68 | 13.700 |
08 abr 2024 | 19,41 | 19,81 | 19,00 | 19,47 | 18,64 | 14.000 |
05 abr 2024 | 19,14 | 19,41 | 18,75 | 19,14 | 18,32 | 54.800 |
04 abr 2024 | 19,20 | 19,97 | 19,20 | 19,25 | 18,43 | 12.800 |
03 abr 2024 | 19,11 | 19,93 | 19,11 | 19,56 | 18,72 | 10.300 |
02 abr 2024 | 19,51 | 19,59 | 19,21 | 19,34 | 18,51 | 9300 |
01 abr 2024 | 19,55 | 19,72 | 18,61 | 19,54 | 18,70 | 15.600 |
28 mar 2024 | 20,15 | 20,15 | 19,45 | 19,65 | 18,81 | 14.400 |
27 mar 2024 | 19,64 | 19,99 | 19,18 | 19,19 | 18,37 | 68.200 |
26 mar 2024 | 19,64 | 19,99 | 19,49 | 19,78 | 18,93 | 16.000 |
25 mar 2024 | 19,52 | 19,98 | 19,10 | 19,40 | 18,57 | 15.200 |
22 mar 2024 | 19,98 | 20,03 | 19,29 | 19,73 | 18,89 | 41.100 |
21 mar 2024 | 19,39 | 19,97 | 19,19 | 19,75 | 18,91 | 10.700 |
20 mar 2024 | 18,88 | 19,77 | 18,88 | 19,55 | 18,71 | 28.800 |
19 mar 2024 | 19,19 | 19,48 | 18,98 | 19,20 | 18,38 | 13.200 |
18 mar 2024 | 19,80 | 19,80 | 19,03 | 19,03 | 18,22 | 13.400 |
15 mar 2024 | 19,43 | 20,00 | 19,22 | 20,00 | 19,14 | 15.300 |
14 mar 2024 | 19,64 | 20,00 | 19,51 | 19,56 | 18,72 | 25.200 |
13 mar 2024 | 19,98 | 19,98 | 19,70 | 19,83 | 18,99 | 45.900 |
12 mar 2024 | 19,57 | 20,00 | 19,45 | 19,75 | 18,91 | 17.400 |
11 mar 2024 | 19,36 | 19,86 | 19,25 | 19,77 | 18,92 | 10.000 |
08 mar 2024 | 19,40 | 20,00 | 19,40 | 19,51 | 18,68 | 16.000 |
07 mar 2024 | 19,45 | 19,65 | 18,88 | 19,65 | 18,81 | 13.700 |
06 mar 2024 | 19,02 | 19,74 | 19,02 | 19,50 | 18,67 | 22.400 |
05 mar 2024 | 18,95 | 19,79 | 18,95 | 19,03 | 18,22 | 15.800 |
04 mar 2024 | 18,72 | 19,48 | 18,72 | 18,99 | 18,17 | 31.400 |
01 mar 2024 | 19,01 | 19,11 | 18,49 | 18,94 | 18,13 | 57.500 |
29 feb 2024 | 18,91 | 19,11 | 18,63 | 18,97 | 18,16 | 17.200 |
28 feb 2024 | 19,09 | 19,10 | 18,64 | 18,64 | 17,84 | 25.800 |
27 feb 2024 | 18,79 | 19,08 | 18,50 | 18,79 | 17,99 | 22.700 |
26 feb 2024 | 19,16 | 19,52 | 19,00 | 19,08 | 18,27 | 12.000 |
23 feb 2024 | 19,05 | 19,55 | 18,73 | 18,94 | 18,13 | 12.100 |
22 feb 2024 | 18,81 | 19,19 | 18,10 | 18,79 | 17,99 | 12.500 |
21 feb 2024 | 18,77 | 19,08 | 18,42 | 18,51 | 17,72 | 10.800 |
20 feb 2024 | 18,92 | 18,92 | 18,32 | 18,33 | 17,55 | 19.500 |
16 feb 2024 | 17,64 | 18,47 | 17,64 | 18,29 | 17,51 | 22.300 |
15 feb 2024 | 18,11 | 18,43 | 17,76 | 17,98 | 17,21 | 39.500 |
14 feb 2024 | 18,00 | 18,30 | 17,79 | 17,88 | 17,11 | 18.600 |
13 feb 2024 | 17,52 | 18,29 | 17,52 | 17,88 | 17,12 | 66.600 |
12 feb 2024 | 18,24 | 18,24 | 17,81 | 17,91 | 17,14 | 57.100 |
09 feb 2024 | 17,89 | 18,45 | 17,89 | 18,25 | 17,46 | 13.400 |
08 feb 2024 | 18,11 | 18,18 | 17,98 | 18,05 | 17,28 | 12.200 |
07 feb 2024 | 18,17 | 18,25 | 18,02 | 18,20 | 17,42 | 29.500 |
06 feb 2024 | 18,50 | 18,76 | 18,35 | 18,46 | 17,67 | 35.800 |
05 feb 2024 | 17,78 | 17,97 | 17,69 | 17,88 | 17,12 | 37.200 |
02 feb 2024 | 17,64 | 17,92 | 17,64 | 17,66 | 16,90 | 12.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |