Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
27 jun 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
26 jun 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
25 jun 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
24 jun 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
21 jun 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
20 jun 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
18 jun 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
17 jun 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
14 jun 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
14 jun 2024 | 0.054 Dividendo | |||||
14 jun 2024 | 0.605 Plusvalía | |||||
13 jun 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 21,91 | - |
12 jun 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 21,89 | - |
11 jun 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 21,71 | - |
10 jun 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,63 | - |
07 jun 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 21,49 | - |
06 jun 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 21,52 | - |
05 jun 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 21,52 | - |
04 jun 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,24 | - |
03 jun 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,17 | - |
31 may 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,12 | - |
30 may 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,00 | - |
29 may 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,13 | - |
28 may 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,26 | - |
24 may 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,12 | - |
23 may 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 20,99 | - |
22 may 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,11 | - |
21 may 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,18 | - |
20 may 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,11 | - |
17 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,06 | - |
16 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,04 | - |
15 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,04 | - |
14 may 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 20,77 | - |
13 may 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,68 | - |
10 may 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,70 | - |
09 may 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 20,69 | - |
08 may 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 20,57 | - |
07 may 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 20,59 | - |
06 may 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,53 | - |
03 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,33 | - |
02 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,14 | - |
01 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 19,91 | - |
30 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,01 | - |
29 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,30 | - |
26 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,29 | - |
25 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,06 | - |
24 abr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,18 | - |
23 abr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,17 | - |
22 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,94 | - |
19 abr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,74 | - |
18 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,95 | - |
17 abr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 19,99 | - |
16 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,12 | - |
15 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,12 | - |
12 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,38 | - |
11 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 20,64 | - |
10 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,48 | - |
09 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,63 | - |
08 abr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 20,61 | - |
05 abr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 20,61 | - |
04 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,36 | - |
03 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 20,59 | - |
02 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 20,57 | - |
01 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 20,71 | - |
28 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 20,75 | - |
27 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 20,73 | - |
26 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 20,55 | - |
25 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,60 | - |
22 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 20,69 | - |
21 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 20,74 | - |
20 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,68 | - |
19 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,51 | - |
18 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,41 | - |
15 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,24 | - |
14 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,43 | - |
13 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,44 | - |
12 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,48 | - |
11 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,22 | - |
08 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,29 | - |
07 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,41 | - |
06 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,18 | - |
05 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,06 | - |
04 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,28 | - |
01 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,32 | - |
29 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,16 | - |
28 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,07 | - |
27 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,14 | - |
26 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,12 | - |
23 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,18 | - |
22 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,16 | - |
21 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 19,73 | - |
20 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 19,77 | - |
16 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 19,88 | - |
15 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,00 | - |
14 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,92 | - |
13 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,75 | - |
12 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,00 | - |
09 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,05 | - |
08 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 19,96 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |