Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 20,25 | 20,55 | 20,15 | 20,55 | 20,55 | 57.935 |
25 jul 2024 | 20,00 | 20,40 | 19,98 | 20,25 | 20,25 | 30.125 |
24 jul 2024 | 20,85 | 20,85 | 20,20 | 20,30 | 20,30 | 19.920 |
23 jul 2024 | 20,35 | 20,90 | 20,25 | 20,70 | 20,70 | 22.134 |
22 jul 2024 | 20,70 | 20,90 | 20,60 | 20,80 | 20,80 | 32.334 |
19 jul 2024 | 20,25 | 20,75 | 20,05 | 20,65 | 20,65 | 67.142 |
18 jul 2024 | 20,05 | 20,65 | 19,90 | 20,35 | 20,35 | 70.646 |
17 jul 2024 | 20,20 | 20,20 | 19,80 | 20,00 | 20,00 | 17.344 |
16 jul 2024 | 20,10 | 20,20 | 19,98 | 20,05 | 20,05 | 38.798 |
15 jul 2024 | 19,90 | 20,05 | 19,70 | 19,92 | 19,92 | 55.967 |
12 jul 2024 | 19,66 | 20,00 | 19,26 | 19,76 | 19,76 | 32.592 |
11 jul 2024 | 19,48 | 19,58 | 19,22 | 19,52 | 19,52 | 20.610 |
10 jul 2024 | 19,40 | 19,44 | 19,26 | 19,40 | 19,40 | 10.007 |
09 jul 2024 | 19,80 | 19,80 | 19,44 | 19,44 | 19,44 | 11.003 |
08 jul 2024 | 19,98 | 19,98 | 19,40 | 19,80 | 19,80 | 23.594 |
05 jul 2024 | 19,52 | 19,66 | 19,36 | 19,44 | 19,44 | 21.957 |
04 jul 2024 | 19,50 | 19,62 | 19,50 | 19,58 | 19,58 | 8087 |
03 jul 2024 | 19,54 | 19,64 | 19,44 | 19,58 | 19,58 | 11.388 |
02 jul 2024 | 19,48 | 19,52 | 19,26 | 19,42 | 19,42 | 24.453 |
01 jul 2024 | 19,94 | 19,94 | 19,50 | 19,60 | 19,60 | 25.629 |
28 jun 2024 | 19,98 | 19,98 | 19,82 | 19,84 | 19,84 | 14.001 |
27 jun 2024 | 19,82 | 20,10 | 19,82 | 19,94 | 19,94 | 16.546 |
26 jun 2024 | 20,00 | 20,10 | 19,86 | 19,98 | 19,98 | 31.257 |
25 jun 2024 | 20,30 | 20,30 | 19,80 | 19,98 | 19,98 | 23.878 |
24 jun 2024 | 20,15 | 20,35 | 20,10 | 20,15 | 20,15 | 9554 |
21 jun 2024 | 20,55 | 20,55 | 20,15 | 20,35 | 20,35 | 45.555 |
20 jun 2024 | 20,40 | 20,55 | 20,05 | 20,50 | 20,50 | 66.422 |
19 jun 2024 | 20,60 | 20,60 | 20,25 | 20,40 | 20,40 | 16.809 |
18 jun 2024 | 20,20 | 20,60 | 20,05 | 20,40 | 20,40 | 26.345 |
17 jun 2024 | 19,86 | 20,25 | 19,58 | 20,15 | 20,15 | 44.192 |
14 jun 2024 | 19,82 | 19,96 | 19,42 | 19,80 | 19,80 | 33.126 |
13 jun 2024 | 20,35 | 20,35 | 19,80 | 19,82 | 19,82 | 32.595 |
12 jun 2024 | 20,35 | 20,35 | 20,15 | 20,25 | 20,25 | 25.135 |
11 jun 2024 | 19,86 | 20,40 | 19,86 | 20,30 | 20,30 | 46.886 |
10 jun 2024 | 20,10 | 20,20 | 19,88 | 20,10 | 20,10 | 22.185 |
07 jun 2024 | 20,25 | 20,30 | 20,00 | 20,10 | 20,10 | 17.408 |
06 jun 2024 | 20,05 | 20,25 | 19,94 | 20,20 | 20,20 | 166.824 |
05 jun 2024 | 20,00 | 20,00 | 19,80 | 19,94 | 19,94 | 12.389 |
04 jun 2024 | 20,10 | 20,15 | 19,82 | 19,94 | 19,94 | 25.467 |
03 jun 2024 | 21,00 | 21,00 | 20,10 | 20,20 | 20,20 | 34.832 |
03 jun 2024 | 0.397752 Dividendo | |||||
31 may 2024 | 20,75 | 20,95 | 20,60 | 20,70 | 20,30 | 37.321 |
30 may 2024 | 20,50 | 20,85 | 20,45 | 20,75 | 20,35 | 29.798 |
29 may 2024 | 20,70 | 20,85 | 20,50 | 20,50 | 20,11 | 20.924 |
28 may 2024 | 21,15 | 21,20 | 20,75 | 20,75 | 20,35 | 29.301 |
27 may 2024 | 21,20 | 21,45 | 21,10 | 21,15 | 20,74 | 29.979 |
24 may 2024 | 21,00 | 21,20 | 20,75 | 21,15 | 20,74 | 35.339 |
23 may 2024 | 20,50 | 20,90 | 20,35 | 20,85 | 20,45 | 40.798 |
22 may 2024 | 20,85 | 20,85 | 20,50 | 20,50 | 20,11 | 14.381 |
21 may 2024 | 21,00 | 21,00 | 20,70 | 20,85 | 20,45 | 35.750 |
20 may 2024 | 20,95 | 21,00 | 20,55 | 20,85 | 20,45 | 31.374 |
17 may 2024 | 21,10 | 21,10 | 20,75 | 20,95 | 20,55 | 23.220 |
16 may 2024 | 21,30 | 21,30 | 21,00 | 21,00 | 20,60 | 34.797 |
15 may 2024 | 20,90 | 21,30 | 20,80 | 21,20 | 20,79 | 111.283 |
14 may 2024 | 20,70 | 20,90 | 20,70 | 20,85 | 20,45 | 30.778 |
13 may 2024 | 20,80 | 20,90 | 20,60 | 20,90 | 20,50 | 25.640 |
10 may 2024 | 20,60 | 20,80 | 20,50 | 20,80 | 20,40 | 41.589 |
09 may 2024 | 20,60 | 20,60 | 20,45 | 20,60 | 20,20 | 29.167 |
08 may 2024 | 20,65 | 20,65 | 20,50 | 20,60 | 20,20 | 25.646 |
07 may 2024 | 20,50 | 20,60 | 20,30 | 20,55 | 20,16 | 20.723 |
06 may 2024 | 20,40 | 20,40 | 20,10 | 20,35 | 19,96 | 14.156 |
03 may 2024 | 20,40 | 20,40 | 20,05 | 20,10 | 19,71 | 22.589 |
02 may 2024 | 20,55 | 20,55 | 20,10 | 20,35 | 19,96 | 21.232 |
30 abr 2024 | 20,60 | 20,70 | 20,20 | 20,20 | 19,81 | 49.390 |
29 abr 2024 | 20,90 | 20,90 | 20,70 | 20,80 | 20,40 | 23.916 |
26 abr 2024 | 20,55 | 21,00 | 20,20 | 20,85 | 20,45 | 77.338 |
25 abr 2024 | 20,85 | 20,90 | 19,90 | 20,40 | 20,01 | 94.994 |
24 abr 2024 | 20,65 | 20,80 | 20,50 | 20,80 | 20,40 | 38.032 |
23 abr 2024 | 20,35 | 20,65 | 20,35 | 20,55 | 20,16 | 70.003 |
22 abr 2024 | 19,68 | 20,40 | 19,58 | 20,15 | 19,76 | 46.114 |
19 abr 2024 | 19,46 | 19,70 | 19,40 | 19,70 | 19,32 | 35.788 |
18 abr 2024 | 19,74 | 19,74 | 19,44 | 19,54 | 19,16 | 14.298 |
17 abr 2024 | 19,30 | 19,70 | 19,30 | 19,46 | 19,09 | 17.908 |
16 abr 2024 | 19,34 | 19,46 | 19,20 | 19,34 | 18,97 | 52.055 |
15 abr 2024 | 19,40 | 19,58 | 19,30 | 19,34 | 18,97 | 22.729 |
12 abr 2024 | 19,60 | 19,76 | 19,52 | 19,58 | 19,20 | 21.150 |
11 abr 2024 | 19,30 | 19,76 | 19,30 | 19,52 | 19,14 | 36.053 |
10 abr 2024 | 19,26 | 19,48 | 19,26 | 19,46 | 19,09 | 31.806 |
09 abr 2024 | 19,22 | 19,26 | 19,20 | 19,20 | 18,83 | 35.873 |
08 abr 2024 | 19,24 | 19,36 | 19,22 | 19,36 | 18,99 | 27.692 |
05 abr 2024 | 19,50 | 19,54 | 19,20 | 19,24 | 18,87 | 27.643 |
04 abr 2024 | 19,48 | 19,62 | 19,44 | 19,56 | 19,18 | 20.894 |
03 abr 2024 | 19,30 | 19,60 | 19,26 | 19,60 | 19,22 | 24.637 |
02 abr 2024 | 19,30 | 19,30 | 19,12 | 19,30 | 18,93 | 35.019 |
28 mar 2024 | 19,25 | 19,30 | 19,20 | 19,25 | 18,88 | 8767 |
27 mar 2024 | 19,30 | 19,30 | 19,00 | 19,25 | 18,88 | 26.545 |
26 mar 2024 | 19,05 | 19,30 | 18,95 | 19,30 | 18,93 | 42.768 |
25 mar 2024 | 19,40 | 19,40 | 18,95 | 19,10 | 18,73 | 24.978 |
22 mar 2024 | 19,10 | 19,40 | 19,10 | 19,20 | 18,83 | 17.121 |
21 mar 2024 | 19,30 | 19,40 | 19,00 | 19,30 | 18,93 | 58.371 |
20 mar 2024 | 19,25 | 19,30 | 19,10 | 19,25 | 18,88 | 57.424 |
19 mar 2024 | 19,45 | 19,45 | 19,05 | 19,15 | 18,78 | 45.031 |
18 mar 2024 | 19,45 | 19,65 | 19,20 | 19,25 | 18,88 | 38.869 |
15 mar 2024 | 19,10 | 19,65 | 19,00 | 19,50 | 19,13 | 51.275 |
14 mar 2024 | 18,85 | 19,05 | 18,75 | 19,00 | 18,63 | 51.793 |
13 mar 2024 | 18,75 | 19,00 | 18,60 | 18,80 | 18,44 | 38.077 |
12 mar 2024 | 18,50 | 18,70 | 18,50 | 18,60 | 18,24 | 29.214 |
11 mar 2024 | 18,50 | 18,85 | 18,35 | 18,50 | 18,14 | 38.479 |
08 mar 2024 | 18,70 | 19,05 | 18,60 | 18,85 | 18,49 | 94.806 |
07 mar 2024 | 18,40 | 18,75 | 18,10 | 18,75 | 18,39 | 73.886 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |