Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 22,06 | 22,24 | 21,91 | 22,17 | 22,17 | 99.600 |
02 jul 2024 | 22,09 | 22,22 | 21,96 | 22,07 | 22,07 | 173.200 |
01 jul 2024 | 22,44 | 22,44 | 21,76 | 22,02 | 22,02 | 247.400 |
28 jun 2024 | 22,12 | 22,48 | 21,86 | 22,46 | 22,46 | 616.700 |
27 jun 2024 | 21,99 | 22,03 | 21,63 | 21,84 | 21,84 | 157.700 |
26 jun 2024 | 21,51 | 21,94 | 21,48 | 21,85 | 21,85 | 179.300 |
25 jun 2024 | 21,67 | 21,81 | 21,44 | 21,69 | 21,69 | 139.700 |
24 jun 2024 | 21,84 | 22,08 | 21,75 | 21,78 | 21,78 | 221.600 |
21 jun 2024 | 21,62 | 21,87 | 21,46 | 21,67 | 21,67 | 988.900 |
20 jun 2024 | 21,77 | 21,85 | 21,46 | 21,58 | 21,58 | 171.800 |
18 jun 2024 | 21,80 | 22,00 | 21,65 | 21,67 | 21,67 | 171.100 |
17 jun 2024 | 21,43 | 21,82 | 21,25 | 21,78 | 21,78 | 187.700 |
14 jun 2024 | 21,58 | 21,64 | 21,28 | 21,52 | 21,52 | 188.200 |
13 jun 2024 | 22,27 | 22,27 | 21,71 | 21,86 | 21,86 | 317.200 |
12 jun 2024 | 23,00 | 23,00 | 22,31 | 22,49 | 22,49 | 272.000 |
11 jun 2024 | 21,46 | 22,36 | 21,36 | 22,19 | 22,19 | 319.000 |
10 jun 2024 | 21,51 | 21,79 | 21,27 | 21,68 | 21,68 | 166.600 |
07 jun 2024 | 22,10 | 22,23 | 21,73 | 21,80 | 21,80 | 202.600 |
06 jun 2024 | 22,31 | 22,65 | 22,26 | 22,28 | 22,28 | 183.000 |
05 jun 2024 | 22,91 | 22,99 | 22,51 | 22,52 | 22,52 | 131.100 |
04 jun 2024 | 22,85 | 23,03 | 22,54 | 22,80 | 22,80 | 181.500 |
03 jun 2024 | 23,11 | 23,19 | 22,55 | 23,12 | 23,12 | 282.100 |
31 may 2024 | 22,74 | 23,08 | 22,64 | 22,73 | 22,73 | 620.600 |
30 may 2024 | 22,27 | 22,57 | 22,17 | 22,57 | 22,57 | 204.500 |
29 may 2024 | 21,82 | 22,18 | 21,63 | 22,02 | 22,02 | 233.000 |
28 may 2024 | 22,64 | 22,66 | 21,84 | 22,13 | 22,13 | 190.900 |
24 may 2024 | 22,60 | 22,74 | 22,21 | 22,43 | 22,43 | 141.600 |
23 may 2024 | 22,57 | 22,80 | 22,24 | 22,36 | 22,36 | 249.600 |
22 may 2024 | 22,63 | 22,75 | 22,42 | 22,51 | 22,51 | 166.200 |
21 may 2024 | 22,74 | 22,85 | 22,55 | 22,82 | 22,82 | 200.900 |
20 may 2024 | 23,07 | 23,27 | 22,73 | 22,74 | 22,74 | 243.200 |
17 may 2024 | 23,22 | 23,27 | 22,87 | 23,03 | 23,03 | 241.400 |
17 may 2024 | 0.3 Dividendo | |||||
16 may 2024 | 23,15 | 23,49 | 22,96 | 23,43 | 23,13 | 310.400 |
15 may 2024 | 23,93 | 24,00 | 23,14 | 23,25 | 22,95 | 303.800 |
14 may 2024 | 23,42 | 23,91 | 23,28 | 23,65 | 23,35 | 325.600 |
13 may 2024 | 22,97 | 23,06 | 22,70 | 22,91 | 22,62 | 226.300 |
10 may 2024 | 22,71 | 22,83 | 22,38 | 22,72 | 22,43 | 205.800 |
09 may 2024 | 22,25 | 22,72 | 22,15 | 22,62 | 22,33 | 199.400 |
08 may 2024 | 21,96 | 22,28 | 21,87 | 22,16 | 21,88 | 140.500 |
07 may 2024 | 21,97 | 22,65 | 21,94 | 22,16 | 21,88 | 257.000 |
06 may 2024 | 21,86 | 22,22 | 21,58 | 21,96 | 21,68 | 229.900 |
03 may 2024 | 21,87 | 21,96 | 21,06 | 21,52 | 21,24 | 254.700 |
02 may 2024 | 20,75 | 21,97 | 20,22 | 21,57 | 21,29 | 580.900 |
01 may 2024 | 19,75 | 20,14 | 19,60 | 19,89 | 19,64 | 274.200 |
30 abr 2024 | 20,08 | 20,18 | 19,71 | 19,75 | 19,50 | 279.400 |
29 abr 2024 | 20,54 | 20,75 | 20,29 | 20,33 | 20,07 | 187.100 |
26 abr 2024 | 20,03 | 20,37 | 19,97 | 20,35 | 20,09 | 160.200 |
25 abr 2024 | 20,14 | 20,19 | 19,87 | 20,05 | 19,79 | 206.900 |
24 abr 2024 | 20,36 | 20,65 | 20,17 | 20,29 | 20,03 | 172.700 |
23 abr 2024 | 19,79 | 20,51 | 19,79 | 20,48 | 20,22 | 279.300 |
22 abr 2024 | 19,77 | 20,03 | 19,57 | 19,82 | 19,57 | 156.800 |
19 abr 2024 | 19,65 | 19,85 | 19,23 | 19,71 | 19,46 | 231.400 |
18 abr 2024 | 18,80 | 19,21 | 18,71 | 18,95 | 18,71 | 219.700 |
17 abr 2024 | 18,94 | 19,03 | 18,74 | 18,79 | 18,55 | 151.600 |
16 abr 2024 | 18,96 | 18,96 | 18,57 | 18,68 | 18,44 | 127.300 |
15 abr 2024 | 19,33 | 19,57 | 18,96 | 19,09 | 18,85 | 128.100 |
12 abr 2024 | 19,34 | 19,48 | 19,20 | 19,30 | 19,05 | 111.600 |
11 abr 2024 | 19,41 | 19,56 | 19,35 | 19,53 | 19,28 | 211.100 |
10 abr 2024 | 19,63 | 19,83 | 19,07 | 19,35 | 19,10 | 218.100 |
09 abr 2024 | 19,98 | 20,26 | 19,89 | 20,19 | 19,93 | 98.800 |
08 abr 2024 | 19,92 | 19,98 | 19,70 | 19,93 | 19,67 | 110.300 |
05 abr 2024 | 19,78 | 20,02 | 19,58 | 19,77 | 19,52 | 131.200 |
04 abr 2024 | 20,41 | 20,51 | 19,85 | 19,88 | 19,63 | 124.900 |
03 abr 2024 | 19,80 | 20,22 | 19,80 | 20,15 | 19,89 | 131.500 |
02 abr 2024 | 20,01 | 20,03 | 19,74 | 19,97 | 19,71 | 191.700 |
01 abr 2024 | 20,63 | 20,63 | 20,16 | 20,18 | 19,92 | 263.700 |
28 mar 2024 | 20,61 | 20,71 | 20,39 | 20,59 | 20,33 | 230.500 |
27 mar 2024 | 20,16 | 20,59 | 20,16 | 20,57 | 20,31 | 191.300 |
26 mar 2024 | 20,61 | 20,62 | 19,89 | 19,90 | 19,65 | 201.100 |
25 mar 2024 | 20,52 | 20,70 | 20,47 | 20,49 | 20,23 | 121.000 |
22 mar 2024 | 20,89 | 20,99 | 20,40 | 20,43 | 20,17 | 175.700 |
21 mar 2024 | 20,63 | 20,99 | 20,63 | 20,77 | 20,50 | 317.900 |
20 mar 2024 | 19,76 | 20,56 | 19,74 | 20,49 | 20,23 | 243.300 |
19 mar 2024 | 19,34 | 19,95 | 19,28 | 19,87 | 19,62 | 176.200 |
18 mar 2024 | 19,47 | 19,76 | 19,29 | 19,48 | 19,23 | 241.700 |
15 mar 2024 | 18,64 | 19,90 | 18,64 | 19,55 | 19,30 | 866.600 |
14 mar 2024 | 19,05 | 19,22 | 18,63 | 18,81 | 18,57 | 245.800 |
13 mar 2024 | 19,10 | 19,36 | 19,10 | 19,21 | 18,96 | 176.800 |
12 mar 2024 | 19,14 | 19,36 | 18,95 | 19,20 | 18,95 | 137.100 |
11 mar 2024 | 19,14 | 19,24 | 18,98 | 19,23 | 18,98 | 128.000 |
08 mar 2024 | 19,32 | 19,54 | 19,24 | 19,33 | 19,08 | 119.800 |
07 mar 2024 | 19,10 | 19,30 | 19,03 | 19,15 | 18,90 | 121.900 |
06 mar 2024 | 19,18 | 19,18 | 18,82 | 18,87 | 18,63 | 124.100 |
05 mar 2024 | 19,00 | 19,40 | 18,95 | 18,97 | 18,73 | 147.400 |
04 mar 2024 | 19,44 | 19,49 | 19,15 | 19,16 | 18,91 | 129.500 |
01 mar 2024 | 19,35 | 19,43 | 19,00 | 19,41 | 19,16 | 192.700 |
29 feb 2024 | 19,37 | 19,56 | 19,15 | 19,41 | 19,16 | 181.400 |
28 feb 2024 | 19,18 | 19,30 | 18,96 | 19,01 | 18,77 | 106.100 |
27 feb 2024 | 19,41 | 19,65 | 19,32 | 19,39 | 19,14 | 150.500 |
26 feb 2024 | 19,07 | 19,33 | 18,89 | 19,24 | 18,99 | 225.900 |
23 feb 2024 | 19,03 | 19,38 | 19,00 | 19,22 | 18,97 | 249.900 |
22 feb 2024 | 19,44 | 19,45 | 18,94 | 19,10 | 18,86 | 183.800 |
21 feb 2024 | 19,69 | 19,76 | 19,28 | 19,47 | 19,22 | 166.300 |
20 feb 2024 | 19,72 | 20,01 | 19,64 | 19,83 | 19,58 | 195.300 |
16 feb 2024 | 20,39 | 20,39 | 19,99 | 20,12 | 19,86 | 289.300 |
16 feb 2024 | 0.3 Dividendo | |||||
15 feb 2024 | 20,10 | 20,83 | 20,06 | 20,81 | 20,25 | 257.600 |
14 feb 2024 | 19,80 | 20,08 | 19,60 | 19,95 | 19,41 | 211.300 |
13 feb 2024 | 19,88 | 20,04 | 19,25 | 19,49 | 18,96 | 260.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |