Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18,97 | 19,04 | 18,45 | 18,49 | 18,49 | 23.600 |
27 jun 2024 | 18,94 | 19,17 | 18,91 | 18,92 | 18,92 | 31.200 |
26 jun 2024 | 18,77 | 18,87 | 18,55 | 18,80 | 18,80 | 28.000 |
25 jun 2024 | 18,71 | 19,02 | 18,66 | 18,94 | 18,94 | 14.700 |
24 jun 2024 | 18,56 | 18,65 | 18,16 | 18,22 | 18,22 | 79.500 |
21 jun 2024 | 19,38 | 19,64 | 19,27 | 19,61 | 19,61 | 35.500 |
20 jun 2024 | 19,83 | 19,85 | 19,59 | 19,74 | 19,74 | 37.200 |
20 jun 2024 | 0.12 Dividendo | |||||
18 jun 2024 | 19,51 | 19,61 | 19,33 | 19,45 | 19,33 | 31.000 |
17 jun 2024 | 19,99 | 20,32 | 19,74 | 20,23 | 20,11 | 39.000 |
14 jun 2024 | 20,22 | 20,22 | 19,44 | 19,60 | 19,48 | 17.900 |
13 jun 2024 | 20,07 | 20,37 | 19,77 | 20,00 | 19,88 | 38.000 |
12 jun 2024 | 20,77 | 20,98 | 20,23 | 20,26 | 20,14 | 35.400 |
11 jun 2024 | 20,40 | 20,40 | 19,67 | 20,19 | 20,07 | 67.100 |
10 jun 2024 | 20,91 | 21,22 | 20,91 | 20,99 | 20,86 | 33.700 |
07 jun 2024 | 21,64 | 21,80 | 20,68 | 21,01 | 20,88 | 84.800 |
06 jun 2024 | 21,80 | 21,85 | 21,50 | 21,54 | 21,41 | 24.100 |
05 jun 2024 | 21,73 | 21,93 | 21,47 | 21,92 | 21,78 | 16.400 |
04 jun 2024 | 21,42 | 21,75 | 21,27 | 21,57 | 21,44 | 41.300 |
03 jun 2024 | 21,57 | 21,67 | 21,19 | 21,26 | 21,13 | 18.600 |
31 may 2024 | 21,38 | 21,38 | 20,76 | 21,07 | 20,94 | 18.300 |
30 may 2024 | 21,24 | 21,50 | 21,12 | 21,20 | 21,07 | 26.200 |
29 may 2024 | 21,19 | 21,23 | 20,90 | 20,96 | 20,83 | 30.100 |
28 may 2024 | 21,67 | 21,67 | 21,02 | 21,37 | 21,24 | 27.100 |
24 may 2024 | 21,06 | 21,27 | 20,76 | 21,21 | 21,08 | 46.700 |
23 may 2024 | 21,49 | 21,54 | 20,81 | 21,08 | 20,95 | 84.500 |
22 may 2024 | 21,26 | 21,53 | 21,01 | 21,31 | 21,18 | 42.500 |
21 may 2024 | 21,57 | 21,83 | 21,09 | 21,19 | 21,06 | 79.300 |
20 may 2024 | 18,99 | 20,50 | 18,89 | 20,49 | 20,36 | 64.100 |
17 may 2024 | 18,76 | 19,05 | 18,69 | 18,96 | 18,84 | 47.900 |
16 may 2024 | 18,52 | 18,55 | 18,11 | 18,25 | 18,14 | 15.800 |
15 may 2024 | 18,19 | 18,64 | 18,16 | 18,61 | 18,50 | 59.200 |
14 may 2024 | 17,64 | 17,68 | 17,42 | 17,53 | 17,42 | 15.700 |
13 may 2024 | 17,96 | 18,03 | 17,81 | 17,96 | 17,85 | 12.800 |
10 may 2024 | 18,33 | 18,33 | 17,33 | 17,44 | 17,33 | 17.400 |
09 may 2024 | 17,83 | 18,07 | 17,64 | 18,05 | 17,94 | 16.900 |
08 may 2024 | 17,92 | 18,05 | 17,89 | 17,93 | 17,82 | 21.100 |
07 may 2024 | 18,38 | 18,59 | 18,22 | 18,22 | 18,11 | 7100 |
06 may 2024 | 18,45 | 18,63 | 18,19 | 18,32 | 18,21 | 19.700 |
03 may 2024 | 17,98 | 18,24 | 17,98 | 18,22 | 18,11 | 59.000 |
02 may 2024 | 17,50 | 17,56 | 17,31 | 17,55 | 17,44 | 41.200 |
01 may 2024 | 17,02 | 17,33 | 16,81 | 16,97 | 16,87 | 31.800 |
30 abr 2024 | 17,88 | 17,92 | 17,20 | 17,27 | 17,16 | 30.700 |
29 abr 2024 | 18,45 | 18,66 | 18,25 | 18,64 | 18,52 | 14.600 |
26 abr 2024 | 18,59 | 18,78 | 18,45 | 18,64 | 18,52 | 31.100 |
25 abr 2024 | 18,47 | 18,90 | 18,40 | 18,86 | 18,74 | 22.000 |
24 abr 2024 | 19,29 | 19,39 | 18,55 | 18,66 | 18,54 | 24.200 |
23 abr 2024 | 19,22 | 19,56 | 19,15 | 19,30 | 19,18 | 27.200 |
22 abr 2024 | 19,20 | 19,37 | 19,05 | 19,20 | 19,08 | 46.900 |
19 abr 2024 | 18,89 | 18,89 | 18,50 | 18,68 | 18,56 | 26.800 |
18 abr 2024 | 18,17 | 18,57 | 18,02 | 18,42 | 18,31 | 26.100 |
17 abr 2024 | 18,21 | 18,30 | 17,49 | 17,88 | 17,77 | 64.600 |
16 abr 2024 | 18,49 | 18,53 | 18,02 | 18,29 | 18,18 | 23.000 |
15 abr 2024 | 19,33 | 19,39 | 18,22 | 18,50 | 18,39 | 67.300 |
12 abr 2024 | 20,70 | 20,70 | 18,75 | 19,38 | 19,26 | 46.900 |
11 abr 2024 | 21,00 | 21,07 | 20,64 | 20,84 | 20,71 | 28.900 |
10 abr 2024 | 20,20 | 20,80 | 20,14 | 20,79 | 20,66 | 18.800 |
09 abr 2024 | 21,25 | 21,26 | 20,41 | 20,60 | 20,47 | 32.000 |
08 abr 2024 | 21,67 | 21,67 | 21,33 | 21,67 | 21,54 | 107.900 |
05 abr 2024 | 19,74 | 20,02 | 19,60 | 19,82 | 19,70 | 35.600 |
04 abr 2024 | 19,95 | 20,48 | 19,95 | 20,13 | 20,01 | 28.700 |
03 abr 2024 | 19,61 | 19,89 | 19,47 | 19,60 | 19,48 | 21.200 |
02 abr 2024 | 19,30 | 19,67 | 19,20 | 19,50 | 19,38 | 39.900 |
01 abr 2024 | 21,10 | 21,10 | 20,30 | 20,69 | 20,56 | 45.600 |
28 mar 2024 | 21,27 | 21,41 | 21,08 | 21,16 | 21,03 | 29.000 |
27 mar 2024 | 21,29 | 21,65 | 20,48 | 20,57 | 20,44 | 39.500 |
26 mar 2024 | 21,36 | 21,45 | 20,90 | 20,94 | 20,81 | 40.600 |
25 mar 2024 | 20,14 | 21,44 | 20,14 | 21,42 | 21,29 | 65.400 |
22 mar 2024 | 19,73 | 19,73 | 19,14 | 19,45 | 19,33 | 34.500 |
21 mar 2024 | 20,64 | 20,67 | 19,85 | 19,97 | 19,85 | 53.100 |
20 mar 2024 | 19,20 | 19,94 | 18,65 | 19,92 | 19,80 | 87.700 |
20 mar 2024 | 0.088 Dividendo | |||||
19 mar 2024 | 19,51 | 19,85 | 18,96 | 19,65 | 19,44 | 121.200 |
18 mar 2024 | 20,86 | 21,02 | 20,32 | 20,47 | 20,25 | 81.700 |
15 mar 2024 | 21,01 | 21,98 | 21,01 | 21,41 | 21,18 | 83.400 |
14 mar 2024 | 22,74 | 22,74 | 21,41 | 21,73 | 21,50 | 88.400 |
13 mar 2024 | 22,97 | 23,07 | 22,66 | 23,07 | 22,82 | 58.500 |
12 mar 2024 | 22,98 | 23,09 | 21,82 | 22,66 | 22,42 | 114.100 |
11 mar 2024 | 23,13 | 23,25 | 22,77 | 22,98 | 22,74 | 191.900 |
08 mar 2024 | 22,21 | 22,61 | 21,47 | 22,30 | 22,06 | 102.800 |
07 mar 2024 | 21,70 | 22,03 | 21,40 | 22,01 | 21,78 | 92.100 |
06 mar 2024 | 21,61 | 21,83 | 21,05 | 21,68 | 21,45 | 167.500 |
05 mar 2024 | 21,55 | 21,97 | 18,60 | 19,52 | 19,31 | 186.200 |
04 mar 2024 | 20,29 | 21,10 | 20,29 | 21,01 | 20,79 | 124.800 |
01 mar 2024 | 19,89 | 19,96 | 19,40 | 19,90 | 19,69 | 99.800 |
29 feb 2024 | 20,04 | 20,10 | 19,20 | 19,58 | 19,37 | 99.900 |
28 feb 2024 | 19,17 | 20,16 | 18,71 | 18,98 | 18,78 | 173.700 |
27 feb 2024 | 18,42 | 18,49 | 18,16 | 18,34 | 18,15 | 71.500 |
26 feb 2024 | 16,93 | 17,89 | 16,80 | 17,85 | 17,66 | 86.200 |
23 feb 2024 | 16,65 | 16,65 | 16,39 | 16,60 | 16,42 | 36.900 |
22 feb 2024 | 16,58 | 16,95 | 16,50 | 16,92 | 16,74 | 62.000 |
21 feb 2024 | 16,39 | 16,58 | 16,34 | 16,40 | 16,23 | 42.600 |
20 feb 2024 | 16,92 | 16,92 | 16,41 | 16,86 | 16,68 | 74.000 |
16 feb 2024 | 16,44 | 16,52 | 16,19 | 16,27 | 16,10 | 48.300 |
15 feb 2024 | 16,55 | 16,65 | 16,33 | 16,42 | 16,25 | 120.800 |
14 feb 2024 | 16,15 | 16,28 | 16,07 | 16,23 | 16,06 | 87.400 |
13 feb 2024 | 15,27 | 15,47 | 15,22 | 15,46 | 15,30 | 89.500 |
12 feb 2024 | 14,85 | 15,64 | 14,85 | 15,61 | 15,44 | 59.700 |
09 feb 2024 | 14,61 | 14,95 | 14,61 | 14,78 | 14,62 | 73.200 |
08 feb 2024 | 14,18 | 14,36 | 14,13 | 14,28 | 14,13 | 57.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |