Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 19,44 | 19,52 | 19,08 | 19,15 | 19,15 | 40.200 |
24 jun 2024 | 19,42 | 19,49 | 18,98 | 19,49 | 19,49 | 38.200 |
21 jun 2024 | 19,58 | 19,59 | 19,32 | 19,36 | 19,36 | 27.200 |
20 jun 2024 | 19,25 | 19,60 | 19,19 | 19,55 | 19,55 | 44.000 |
18 jun 2024 | 19,22 | 19,34 | 19,11 | 19,18 | 19,18 | 30.000 |
17 jun 2024 | 19,80 | 19,80 | 18,80 | 18,88 | 18,88 | 78.700 |
14 jun 2024 | 19,42 | 19,71 | 19,00 | 19,69 | 19,69 | 25.600 |
13 jun 2024 | 18,77 | 19,33 | 18,33 | 19,28 | 19,28 | 93.600 |
12 jun 2024 | 20,15 | 20,27 | 19,44 | 19,68 | 19,68 | 103.100 |
11 jun 2024 | 20,40 | 20,49 | 20,07 | 20,27 | 20,27 | 32.700 |
10 jun 2024 | 20,16 | 20,33 | 19,76 | 20,07 | 20,07 | 47.300 |
07 jun 2024 | 20,07 | 20,07 | 19,60 | 19,77 | 19,77 | 19.200 |
06 jun 2024 | 19,97 | 20,18 | 19,51 | 19,67 | 19,67 | 30.000 |
06 jun 2024 | 0.954 Dividendo | |||||
05 jun 2024 | 21,11 | 21,11 | 20,78 | 20,92 | 19,97 | 18.600 |
04 jun 2024 | 20,31 | 20,84 | 20,31 | 20,81 | 19,86 | 11.700 |
03 jun 2024 | 20,53 | 20,74 | 20,15 | 20,64 | 19,70 | 9600 |
31 may 2024 | 20,42 | 20,74 | 20,24 | 20,42 | 19,49 | 10.300 |
30 may 2024 | 20,37 | 20,46 | 19,92 | 20,27 | 19,35 | 3600 |
29 may 2024 | 20,60 | 20,60 | 20,39 | 20,43 | 19,50 | 3600 |
28 may 2024 | 20,51 | 20,56 | 20,37 | 20,39 | 19,46 | 6200 |
24 may 2024 | 20,50 | 20,50 | 20,10 | 20,16 | 19,24 | 8200 |
23 may 2024 | 19,45 | 20,57 | 19,45 | 20,55 | 19,61 | 9600 |
22 may 2024 | 19,79 | 20,14 | 19,79 | 20,02 | 19,11 | 5800 |
21 may 2024 | 20,18 | 20,18 | 19,35 | 19,35 | 18,47 | 14.000 |
20 may 2024 | 20,30 | 20,48 | 20,26 | 20,41 | 19,48 | 4200 |
17 may 2024 | 21,08 | 21,08 | 19,86 | 20,16 | 19,24 | 12.900 |
16 may 2024 | 20,65 | 20,69 | 20,39 | 20,43 | 19,50 | 5700 |
15 may 2024 | 20,10 | 20,67 | 20,10 | 20,49 | 19,55 | 18.900 |
14 may 2024 | 20,44 | 20,44 | 19,94 | 20,10 | 19,18 | 13.400 |
13 may 2024 | 21,36 | 21,36 | 20,39 | 20,70 | 19,75 | 11.400 |
10 may 2024 | 21,07 | 21,07 | 20,88 | 20,98 | 20,02 | 15.700 |
09 may 2024 | 20,11 | 20,89 | 20,11 | 20,89 | 19,93 | 35.700 |
08 may 2024 | 20,81 | 20,83 | 20,63 | 20,66 | 19,71 | 17.400 |
07 may 2024 | 20,15 | 20,44 | 20,15 | 20,39 | 19,46 | 5700 |
06 may 2024 | 22,06 | 22,06 | 19,63 | 19,78 | 18,88 | 5900 |
03 may 2024 | 19,94 | 20,13 | 19,80 | 20,05 | 19,14 | 5700 |
02 may 2024 | 20,28 | 20,39 | 20,00 | 20,09 | 19,17 | 6000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |