Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 19,60 | 19,70 | 19,36 | 19,43 | 19,43 | 99.500 |
27 jun 2024 | 19,31 | 19,61 | 19,31 | 19,47 | 19,47 | 94.000 |
26 jun 2024 | 19,14 | 19,32 | 19,12 | 19,29 | 19,29 | 38.500 |
25 jun 2024 | 19,16 | 19,19 | 19,11 | 19,16 | 19,16 | 75.800 |
24 jun 2024 | 19,11 | 19,24 | 19,08 | 19,12 | 19,12 | 102.400 |
21 jun 2024 | 19,05 | 19,15 | 19,00 | 19,11 | 19,11 | 63.200 |
21 jun 2024 | 0.134 Dividendo | |||||
20 jun 2024 | 19,15 | 19,24 | 19,00 | 19,23 | 19,10 | 132.600 |
18 jun 2024 | 19,12 | 19,14 | 19,05 | 19,12 | 18,99 | 65.400 |
17 jun 2024 | 19,04 | 19,12 | 18,91 | 19,08 | 18,95 | 51.900 |
14 jun 2024 | 18,93 | 18,98 | 18,86 | 18,97 | 18,84 | 39.700 |
13 jun 2024 | 19,08 | 19,10 | 18,88 | 18,97 | 18,84 | 53.200 |
12 jun 2024 | 19,01 | 19,17 | 18,97 | 18,98 | 18,85 | 66.100 |
11 jun 2024 | 18,63 | 18,93 | 18,63 | 18,89 | 18,76 | 56.400 |
10 jun 2024 | 18,84 | 18,92 | 18,66 | 18,73 | 18,60 | 71.500 |
07 jun 2024 | 18,81 | 18,92 | 18,70 | 18,84 | 18,71 | 80.400 |
06 jun 2024 | 18,77 | 18,85 | 18,70 | 18,80 | 18,67 | 41.500 |
05 jun 2024 | 18,60 | 18,80 | 18,59 | 18,76 | 18,63 | 69.900 |
04 jun 2024 | 18,44 | 18,57 | 18,36 | 18,52 | 18,39 | 62.400 |
03 jun 2024 | 18,45 | 18,54 | 18,36 | 18,40 | 18,27 | 58.100 |
31 may 2024 | 18,41 | 18,45 | 18,22 | 18,45 | 18,32 | 67.500 |
30 may 2024 | 18,24 | 18,34 | 18,21 | 18,27 | 18,14 | 65.500 |
29 may 2024 | 18,29 | 18,39 | 18,22 | 18,25 | 18,12 | 66.500 |
28 may 2024 | 18,49 | 18,54 | 18,30 | 18,37 | 18,24 | 79.800 |
24 may 2024 | 18,33 | 18,56 | 18,33 | 18,44 | 18,31 | 63.600 |
23 may 2024 | 18,62 | 18,62 | 18,28 | 18,32 | 18,19 | 60.800 |
23 may 2024 | 0.134 Dividendo | |||||
22 may 2024 | 18,58 | 18,73 | 18,58 | 18,63 | 18,37 | 56.700 |
21 may 2024 | 18,57 | 18,65 | 18,54 | 18,64 | 18,38 | 101.400 |
20 may 2024 | 18,45 | 18,59 | 18,45 | 18,57 | 18,31 | 76.200 |
17 may 2024 | 18,55 | 18,59 | 18,31 | 18,40 | 18,14 | 205.800 |
16 may 2024 | 18,61 | 18,63 | 18,43 | 18,50 | 18,24 | 90.700 |
15 may 2024 | 18,50 | 18,57 | 18,46 | 18,54 | 18,28 | 40.500 |
14 may 2024 | 18,28 | 18,42 | 18,24 | 18,39 | 18,13 | 78.200 |
13 may 2024 | 18,42 | 18,42 | 18,22 | 18,23 | 17,97 | 49.100 |
10 may 2024 | 18,45 | 18,48 | 18,26 | 18,30 | 18,04 | 71.100 |
09 may 2024 | 18,22 | 18,45 | 18,13 | 18,35 | 18,09 | 84.900 |
08 may 2024 | 18,55 | 18,66 | 18,13 | 18,20 | 17,94 | 191.700 |
07 may 2024 | 18,63 | 18,69 | 18,42 | 18,58 | 18,32 | 74.300 |
06 may 2024 | 18,36 | 18,57 | 18,32 | 18,53 | 18,27 | 72.900 |
03 may 2024 | 18,20 | 18,33 | 18,05 | 18,27 | 18,01 | 84.300 |
02 may 2024 | 18,14 | 18,15 | 17,88 | 17,96 | 17,71 | 70.000 |
01 may 2024 | 17,94 | 18,14 | 17,82 | 17,91 | 17,66 | 95.700 |
30 abr 2024 | 17,89 | 18,07 | 17,86 | 17,94 | 17,69 | 136.000 |
29 abr 2024 | 17,74 | 17,82 | 17,65 | 17,81 | 17,56 | 146.100 |
26 abr 2024 | 17,57 | 17,73 | 17,55 | 17,68 | 17,43 | 75.600 |
25 abr 2024 | 17,46 | 17,50 | 17,10 | 17,44 | 17,19 | 111.000 |
24 abr 2024 | 18,00 | 18,15 | 17,77 | 17,80 | 17,55 | 69.300 |
23 abr 2024 | 17,90 | 17,98 | 17,85 | 17,91 | 17,66 | 41.400 |
22 abr 2024 | 17,80 | 17,95 | 17,70 | 17,86 | 17,61 | 84.900 |
22 abr 2024 | 0.134 Dividendo | |||||
19 abr 2024 | 17,85 | 17,98 | 17,66 | 17,70 | 17,32 | 49.900 |
18 abr 2024 | 17,95 | 17,95 | 17,81 | 17,89 | 17,50 | 33.600 |
17 abr 2024 | 17,95 | 18,01 | 17,88 | 17,90 | 17,51 | 37.500 |
16 abr 2024 | 18,00 | 18,06 | 17,80 | 17,90 | 17,51 | 79.600 |
15 abr 2024 | 18,30 | 18,33 | 17,93 | 17,97 | 17,58 | 58.300 |
12 abr 2024 | 18,32 | 18,49 | 18,16 | 18,20 | 17,81 | 56.500 |
11 abr 2024 | 18,26 | 18,55 | 18,21 | 18,49 | 18,09 | 51.100 |
10 abr 2024 | 18,33 | 18,38 | 18,13 | 18,21 | 17,82 | 45.100 |
09 abr 2024 | 18,47 | 18,49 | 18,28 | 18,43 | 18,03 | 27.900 |
08 abr 2024 | 18,41 | 18,46 | 18,27 | 18,38 | 17,98 | 47.200 |
05 abr 2024 | 18,28 | 18,41 | 18,09 | 18,41 | 18,01 | 76.100 |
04 abr 2024 | 18,39 | 18,57 | 18,15 | 18,22 | 17,83 | 73.900 |
03 abr 2024 | 18,20 | 18,58 | 18,17 | 18,33 | 17,93 | 82.900 |
02 abr 2024 | 18,22 | 18,23 | 18,05 | 18,22 | 17,83 | 74.600 |
01 abr 2024 | 18,24 | 18,40 | 18,22 | 18,27 | 17,88 | 77.400 |
28 mar 2024 | 18,24 | 18,33 | 18,15 | 18,23 | 17,84 | 265.600 |
27 mar 2024 | 18,23 | 18,27 | 18,14 | 18,27 | 17,88 | 84.700 |
26 mar 2024 | 18,28 | 18,37 | 18,10 | 18,23 | 17,84 | 95.700 |
25 mar 2024 | 18,37 | 18,48 | 18,22 | 18,28 | 17,89 | 67.500 |
22 mar 2024 | 18,68 | 18,77 | 18,39 | 18,44 | 18,04 | 55.200 |
21 mar 2024 | 18,76 | 18,80 | 18,50 | 18,57 | 18,17 | 62.900 |
20 mar 2024 | 18,27 | 18,54 | 18,27 | 18,53 | 18,13 | 63.100 |
20 mar 2024 | 0.11 Dividendo | |||||
19 mar 2024 | 18,13 | 18,39 | 17,98 | 18,37 | 17,87 | 66.800 |
18 mar 2024 | 17,97 | 18,16 | 17,96 | 18,13 | 17,63 | 131.800 |
15 mar 2024 | 18,10 | 18,10 | 17,81 | 17,87 | 17,38 | 112.300 |
14 mar 2024 | 18,77 | 18,83 | 17,96 | 18,02 | 17,53 | 328.500 |
13 mar 2024 | 18,69 | 18,88 | 18,51 | 18,88 | 18,36 | 118.200 |
12 mar 2024 | 18,39 | 18,59 | 18,30 | 18,50 | 17,99 | 92.700 |
11 mar 2024 | 18,49 | 18,58 | 18,24 | 18,29 | 17,79 | 106.600 |
08 mar 2024 | 18,35 | 18,51 | 18,20 | 18,51 | 18,00 | 69.500 |
07 mar 2024 | 18,25 | 18,43 | 18,18 | 18,28 | 17,78 | 84.900 |
06 mar 2024 | 18,02 | 18,20 | 18,02 | 18,12 | 17,62 | 61.700 |
05 mar 2024 | 18,10 | 18,12 | 17,95 | 17,97 | 17,48 | 64.700 |
04 mar 2024 | 18,25 | 18,25 | 18,09 | 18,10 | 17,60 | 83.700 |
01 mar 2024 | 18,10 | 18,21 | 18,03 | 18,19 | 17,69 | 69.100 |
29 feb 2024 | 18,04 | 18,05 | 17,88 | 18,01 | 17,52 | 53.900 |
28 feb 2024 | 17,81 | 17,87 | 17,69 | 17,87 | 17,38 | 56.700 |
27 feb 2024 | 17,77 | 17,83 | 17,69 | 17,83 | 17,34 | 42.400 |
26 feb 2024 | 17,75 | 17,82 | 17,64 | 17,72 | 17,23 | 41.000 |
23 feb 2024 | 17,75 | 17,87 | 17,68 | 17,68 | 17,19 | 97.100 |
22 feb 2024 | 17,80 | 17,87 | 17,64 | 17,68 | 17,19 | 120.000 |
21 feb 2024 | 17,67 | 17,86 | 17,56 | 17,60 | 17,12 | 69.300 |
21 feb 2024 | 0.11 Dividendo | |||||
20 feb 2024 | 17,88 | 17,90 | 17,70 | 17,81 | 17,21 | 56.700 |
16 feb 2024 | 18,07 | 18,07 | 17,85 | 17,85 | 17,25 | 83.000 |
15 feb 2024 | 17,89 | 18,04 | 17,88 | 18,01 | 17,41 | 49.300 |
14 feb 2024 | 17,73 | 17,89 | 17,70 | 17,80 | 17,20 | 52.200 |
13 feb 2024 | 17,67 | 17,79 | 17,54 | 17,59 | 17,00 | 147.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |