Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 21,15 | 21,16 | 21,06 | 21,10 | 21,10 | 23.400 |
13 jun 2024 | 21,18 | 21,24 | 21,15 | 21,23 | 21,23 | 27.400 |
12 jun 2024 | 21,27 | 21,33 | 21,17 | 21,24 | 21,24 | 50.600 |
11 jun 2024 | 21,08 | 21,17 | 21,07 | 21,15 | 21,15 | 25.100 |
10 jun 2024 | 21,09 | 21,12 | 21,04 | 21,12 | 21,12 | 12.400 |
07 jun 2024 | 21,09 | 21,10 | 21,04 | 21,08 | 21,08 | 20.700 |
06 jun 2024 | 21,22 | 21,22 | 21,07 | 21,11 | 21,11 | 20.000 |
05 jun 2024 | 21,16 | 21,18 | 21,02 | 21,13 | 21,13 | 27.700 |
04 jun 2024 | 21,08 | 21,14 | 21,00 | 21,04 | 21,04 | 22.500 |
03 jun 2024 | 21,01 | 21,14 | 21,01 | 21,08 | 21,08 | 23.300 |
31 may 2024 | 20,94 | 21,04 | 20,94 | 21,02 | 21,02 | 22.200 |
30 may 2024 | 20,92 | 20,96 | 20,83 | 20,91 | 20,91 | 13.500 |
29 may 2024 | 20,88 | 20,90 | 20,78 | 20,84 | 20,84 | 113.500 |
28 may 2024 | 21,01 | 21,04 | 20,88 | 20,92 | 20,92 | 33.600 |
24 may 2024 | 20,99 | 21,05 | 20,95 | 21,03 | 21,03 | 18.100 |
23 may 2024 | 21,06 | 21,06 | 20,89 | 20,93 | 20,93 | 62.500 |
22 may 2024 | 21,05 | 21,12 | 20,92 | 20,99 | 20,99 | 25.400 |
21 may 2024 | 21,09 | 21,10 | 21,02 | 21,07 | 21,07 | 19.700 |
20 may 2024 | 21,00 | 21,07 | 20,95 | 21,04 | 21,04 | 19.800 |
20 may 2024 | 0.122 Dividendo | |||||
17 may 2024 | 21,21 | 21,21 | 20,92 | 21,17 | 21,04 | 28.200 |
16 may 2024 | 21,22 | 21,29 | 21,11 | 21,19 | 21,07 | 17.000 |
15 may 2024 | 21,16 | 21,25 | 21,15 | 21,20 | 21,08 | 22.700 |
14 may 2024 | 21,11 | 21,12 | 21,01 | 21,08 | 20,96 | 11.700 |
13 may 2024 | 21,08 | 21,14 | 21,02 | 21,07 | 20,95 | 14.000 |
10 may 2024 | 21,07 | 21,12 | 21,02 | 21,04 | 20,92 | 15.800 |
09 may 2024 | 21,02 | 21,15 | 21,02 | 21,09 | 20,97 | 22.800 |
08 may 2024 | 21,14 | 21,20 | 21,04 | 21,11 | 20,99 | 17.000 |
07 may 2024 | 21,18 | 21,20 | 21,12 | 21,15 | 21,03 | 10.000 |
06 may 2024 | 21,11 | 21,18 | 21,10 | 21,16 | 21,04 | 14.900 |
03 may 2024 | 21,18 | 21,20 | 21,06 | 21,12 | 21,00 | 12.500 |
02 may 2024 | 20,85 | 21,06 | 20,85 | 21,00 | 20,88 | 18.800 |
01 may 2024 | 20,85 | 21,06 | 20,83 | 20,90 | 20,78 | 13.100 |
30 abr 2024 | 20,93 | 20,93 | 20,78 | 20,78 | 20,66 | 5400 |
29 abr 2024 | 20,83 | 20,98 | 20,83 | 20,86 | 20,74 | 16.700 |
26 abr 2024 | 20,88 | 20,92 | 20,80 | 20,90 | 20,78 | 17.000 |
25 abr 2024 | 20,73 | 20,83 | 20,67 | 20,80 | 20,68 | 14.100 |
24 abr 2024 | 20,80 | 20,89 | 20,79 | 20,88 | 20,76 | 10.200 |
23 abr 2024 | 20,86 | 20,92 | 20,85 | 20,92 | 20,80 | 2800 |
22 abr 2024 | 20,79 | 20,87 | 20,69 | 20,73 | 20,61 | 32.600 |
22 abr 2024 | 0.109 Dividendo | |||||
19 abr 2024 | 20,85 | 20,85 | 20,72 | 20,79 | 20,56 | 12.200 |
18 abr 2024 | 20,81 | 20,81 | 20,68 | 20,76 | 20,53 | 4200 |
17 abr 2024 | 20,83 | 20,83 | 20,72 | 20,77 | 20,54 | 20.900 |
16 abr 2024 | 20,74 | 20,80 | 20,69 | 20,75 | 20,52 | 27.100 |
15 abr 2024 | 20,99 | 20,99 | 20,69 | 20,74 | 20,51 | 32.700 |
12 abr 2024 | 20,95 | 20,96 | 20,83 | 20,94 | 20,71 | 32.900 |
11 abr 2024 | 21,01 | 21,01 | 20,85 | 20,91 | 20,68 | 14.400 |
10 abr 2024 | 21,08 | 21,08 | 20,91 | 20,93 | 20,70 | 24.800 |
09 abr 2024 | 21,17 | 21,18 | 21,10 | 21,12 | 20,89 | 10.600 |
08 abr 2024 | 21,02 | 21,12 | 21,02 | 21,10 | 20,87 | 30.300 |
05 abr 2024 | 21,05 | 21,10 | 21,00 | 21,00 | 20,77 | 22.500 |
04 abr 2024 | 21,08 | 21,21 | 21,01 | 21,05 | 20,82 | 28.100 |
03 abr 2024 | 21,09 | 21,13 | 20,98 | 21,10 | 20,87 | 9100 |
02 abr 2024 | 21,08 | 21,12 | 21,03 | 21,09 | 20,86 | 14.400 |
01 abr 2024 | 21,30 | 21,30 | 21,09 | 21,14 | 20,91 | 23.100 |
28 mar 2024 | 21,28 | 21,31 | 21,18 | 21,18 | 20,95 | 23.000 |
27 mar 2024 | 21,26 | 21,29 | 21,14 | 21,18 | 20,95 | 26.300 |
26 mar 2024 | 21,23 | 21,24 | 21,07 | 21,16 | 20,92 | 35.700 |
25 mar 2024 | 21,22 | 21,25 | 21,12 | 21,15 | 20,92 | 18.700 |
22 mar 2024 | 21,28 | 21,28 | 21,14 | 21,20 | 20,97 | 16.000 |
21 mar 2024 | 21,32 | 21,32 | 21,17 | 21,25 | 21,02 | 22.200 |
20 mar 2024 | 21,08 | 21,34 | 21,08 | 21,25 | 21,02 | 280.000 |
19 mar 2024 | 21,12 | 21,20 | 21,09 | 21,15 | 20,92 | 9100 |
18 mar 2024 | 21,01 | 21,10 | 21,01 | 21,05 | 20,81 | 10.800 |
18 mar 2024 | 0.115 Dividendo | |||||
15 mar 2024 | 21,17 | 21,19 | 21,06 | 21,11 | 20,77 | 15.400 |
14 mar 2024 | 21,33 | 21,33 | 21,11 | 21,12 | 20,78 | 12.300 |
13 mar 2024 | 21,22 | 21,31 | 21,22 | 21,26 | 20,92 | 8500 |
12 mar 2024 | 21,30 | 21,30 | 21,13 | 21,24 | 20,89 | 22.500 |
11 mar 2024 | 21,22 | 21,24 | 21,15 | 21,19 | 20,85 | 19.600 |
08 mar 2024 | 21,23 | 21,33 | 21,15 | 21,22 | 20,87 | 18.600 |
07 mar 2024 | 21,25 | 21,25 | 21,14 | 21,19 | 20,84 | 23.500 |
06 mar 2024 | 21,15 | 21,23 | 21,09 | 21,15 | 20,80 | 5900 |
05 mar 2024 | 21,20 | 21,20 | 21,06 | 21,15 | 20,80 | 27.700 |
04 mar 2024 | 21,16 | 21,18 | 21,12 | 21,15 | 20,80 | 21.600 |
01 mar 2024 | 21,12 | 21,19 | 21,01 | 21,15 | 20,80 | 24.400 |
29 feb 2024 | 21,10 | 21,11 | 21,01 | 21,06 | 20,71 | 15.200 |
28 feb 2024 | 21,00 | 21,06 | 21,00 | 21,03 | 20,69 | 16.700 |
27 feb 2024 | 21,01 | 21,06 | 20,94 | 21,02 | 20,68 | 4900 |
26 feb 2024 | 21,07 | 21,08 | 20,99 | 21,00 | 20,66 | 10.300 |
23 feb 2024 | 21,11 | 21,15 | 21,07 | 21,08 | 20,74 | 28.000 |
22 feb 2024 | 20,95 | 21,12 | 20,95 | 21,07 | 20,73 | 27.300 |
21 feb 2024 | 21,04 | 21,04 | 20,92 | 20,97 | 20,63 | 40.000 |
20 feb 2024 | 20,97 | 21,02 | 20,96 | 20,99 | 20,65 | 46.900 |
20 feb 2024 | 0.111 Dividendo | |||||
16 feb 2024 | 21,08 | 21,11 | 21,01 | 21,07 | 20,62 | 25.200 |
15 feb 2024 | 21,09 | 21,17 | 21,07 | 21,12 | 20,67 | 12.600 |
14 feb 2024 | 21,09 | 21,12 | 21,00 | 21,04 | 20,59 | 18.900 |
13 feb 2024 | 20,99 | 21,07 | 20,93 | 20,96 | 20,51 | 35.600 |
12 feb 2024 | 21,21 | 21,25 | 21,13 | 21,17 | 20,71 | 14.200 |
09 feb 2024 | 21,24 | 21,26 | 21,14 | 21,22 | 20,76 | 13.200 |
08 feb 2024 | 21,20 | 21,22 | 21,13 | 21,17 | 20,71 | 11.300 |
07 feb 2024 | 21,11 | 21,22 | 21,11 | 21,17 | 20,72 | 8300 |
06 feb 2024 | 21,07 | 21,19 | 21,07 | 21,14 | 20,68 | 10.900 |
05 feb 2024 | 21,10 | 21,11 | 21,00 | 21,05 | 20,59 | 4400 |
02 feb 2024 | 21,13 | 21,19 | 21,13 | 21,14 | 20,69 | 19.700 |
01 feb 2024 | 21,19 | 21,30 | 21,15 | 21,18 | 20,72 | 18.100 |
31 ene 2024 | 21,23 | 21,26 | 21,12 | 21,12 | 20,66 | 19.700 |
30 ene 2024 | 21,19 | 21,22 | 21,13 | 21,18 | 20,73 | 13.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |