Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 20,49 | 20,49 | 20,44 | 20,46 | 20,46 | 31.300 |
13 jun 2024 | 20,39 | 20,43 | 20,37 | 20,42 | 20,42 | 14.900 |
12 jun 2024 | 20,37 | 20,41 | 20,32 | 20,32 | 20,32 | 776.700 |
11 jun 2024 | 20,18 | 20,24 | 20,17 | 20,24 | 20,24 | 28.500 |
10 jun 2024 | 20,16 | 20,17 | 20,14 | 20,15 | 20,15 | 25.900 |
07 jun 2024 | 20,20 | 20,21 | 20,18 | 20,19 | 20,19 | 12.800 |
06 jun 2024 | 20,33 | 20,36 | 20,33 | 20,36 | 20,36 | 41.000 |
05 jun 2024 | 20,33 | 20,35 | 20,28 | 20,35 | 20,35 | 87.400 |
04 jun 2024 | 20,24 | 20,31 | 20,24 | 20,30 | 20,30 | 160.900 |
03 jun 2024 | 20,14 | 20,22 | 20,14 | 20,20 | 20,20 | 10.000 |
03 jun 2024 | 0.071 Dividendo | |||||
31 may 2024 | 20,17 | 20,17 | 20,13 | 20,16 | 20,09 | 1.557.200 |
30 may 2024 | 20,05 | 20,09 | 20,05 | 20,08 | 20,01 | 33.900 |
29 may 2024 | 20,01 | 20,02 | 20,00 | 20,01 | 19,94 | 26.300 |
28 may 2024 | 20,21 | 20,21 | 20,08 | 20,10 | 20,03 | 24.700 |
24 may 2024 | 20,16 | 20,19 | 20,16 | 20,19 | 20,12 | 4600 |
23 may 2024 | 20,17 | 20,17 | 20,14 | 20,17 | 20,10 | 15.700 |
22 may 2024 | 20,20 | 20,23 | 20,20 | 20,22 | 20,15 | 21.800 |
21 may 2024 | 20,23 | 20,25 | 20,22 | 20,24 | 20,17 | 28.800 |
20 may 2024 | 20,18 | 20,21 | 20,18 | 20,19 | 20,12 | 23.900 |
17 may 2024 | 20,23 | 20,25 | 20,21 | 20,22 | 20,15 | 120.100 |
16 may 2024 | 20,31 | 20,31 | 20,25 | 20,27 | 20,20 | 52.200 |
15 may 2024 | 20,25 | 20,30 | 20,25 | 20,29 | 20,22 | 15.700 |
14 may 2024 | 20,14 | 20,17 | 20,14 | 20,17 | 20,09 | 23.300 |
13 may 2024 | 20,15 | 20,15 | 20,11 | 20,11 | 20,04 | 38.600 |
10 may 2024 | 20,12 | 20,12 | 20,09 | 20,11 | 20,04 | 19.500 |
09 may 2024 | 20,08 | 20,15 | 20,08 | 20,15 | 20,07 | 17.200 |
08 may 2024 | 20,12 | 20,13 | 20,10 | 20,10 | 20,03 | 22.200 |
07 may 2024 | 20,15 | 20,19 | 20,14 | 20,15 | 20,07 | 91.700 |
06 may 2024 | 22,08 | 22,08 | 20,08 | 20,10 | 20,03 | 23.500 |
03 may 2024 | 20,10 | 20,10 | 20,05 | 20,08 | 20,01 | 36.400 |
02 may 2024 | 19,92 | 20,00 | 19,92 | 20,00 | 19,92 | 32.300 |
01 may 2024 | 19,92 | 19,94 | 19,88 | 19,93 | 19,86 | 25.300 |
01 may 2024 | 0.078 Dividendo | |||||
30 abr 2024 | 19,97 | 19,98 | 19,93 | 19,94 | 19,79 | 212.100 |
29 abr 2024 | 19,99 | 20,02 | 19,96 | 20,02 | 19,87 | 27.700 |
26 abr 2024 | 19,97 | 19,97 | 19,94 | 19,94 | 19,80 | 27.400 |
25 abr 2024 | 19,87 | 19,93 | 19,87 | 19,92 | 19,77 | 15.500 |
24 abr 2024 | 19,99 | 19,99 | 19,93 | 19,97 | 19,82 | 28.200 |
23 abr 2024 | 19,95 | 22,38 | 19,95 | 20,02 | 19,87 | 41.000 |
22 abr 2024 | 19,96 | 20,00 | 19,96 | 20,00 | 19,85 | 29.200 |
19 abr 2024 | 19,99 | 20,02 | 19,97 | 19,99 | 19,84 | 172.100 |
18 abr 2024 | 19,99 | 19,99 | 19,95 | 19,97 | 19,82 | 23.600 |
17 abr 2024 | 19,97 | 20,02 | 19,94 | 20,01 | 19,87 | 30.900 |
16 abr 2024 | 19,94 | 19,95 | 19,90 | 19,92 | 19,78 | 72.600 |
15 abr 2024 | 19,97 | 19,98 | 19,94 | 19,98 | 19,83 | 33.200 |
12 abr 2024 | 20,12 | 20,13 | 20,08 | 20,08 | 19,94 | 23.400 |
11 abr 2024 | 20,06 | 20,06 | 20,01 | 20,02 | 19,88 | 20.100 |
10 abr 2024 | 20,10 | 20,10 | 20,03 | 20,04 | 19,89 | 25.300 |
09 abr 2024 | 20,25 | 20,27 | 20,25 | 20,27 | 20,12 | 51.200 |
08 abr 2024 | 20,18 | 20,20 | 20,17 | 20,19 | 20,04 | 11.600 |
05 abr 2024 | 20,25 | 20,27 | 20,22 | 20,22 | 20,07 | 49.100 |
04 abr 2024 | 20,31 | 20,33 | 20,26 | 20,33 | 20,18 | 664.400 |
03 abr 2024 | 20,19 | 20,27 | 19,98 | 20,27 | 20,12 | 19.500 |
02 abr 2024 | 20,23 | 20,26 | 20,21 | 20,26 | 20,11 | 49.800 |
01 abr 2024 | 20,40 | 20,40 | 20,27 | 20,27 | 20,12 | 116.400 |
01 abr 2024 | 0.065 Dividendo | |||||
28 mar 2024 | 20,48 | 20,51 | 20,46 | 20,49 | 20,27 | 515.500 |
27 mar 2024 | 20,47 | 20,52 | 20,47 | 20,51 | 20,30 | 14.800 |
26 mar 2024 | 20,42 | 20,45 | 20,41 | 20,45 | 20,23 | 27.500 |
25 mar 2024 | 20,43 | 20,44 | 20,41 | 20,42 | 20,21 | 24.600 |
22 mar 2024 | 20,46 | 20,47 | 20,45 | 20,45 | 20,23 | 74.500 |
21 mar 2024 | 20,37 | 20,39 | 20,36 | 20,39 | 20,17 | 11.700 |
20 mar 2024 | 20,36 | 20,40 | 20,32 | 20,36 | 20,14 | 38.200 |
19 mar 2024 | 20,31 | 20,34 | 20,31 | 20,33 | 20,12 | 25.900 |
18 mar 2024 | 20,31 | 20,31 | 20,27 | 20,30 | 20,08 | 34.000 |
15 mar 2024 | 20,32 | 20,33 | 20,31 | 20,32 | 20,10 | 14.000 |
14 mar 2024 | 20,39 | 20,39 | 20,33 | 20,33 | 20,12 | 47.700 |
13 mar 2024 | 20,48 | 20,48 | 20,45 | 20,47 | 20,25 | 22.500 |
12 mar 2024 | 20,52 | 20,52 | 20,49 | 20,50 | 20,28 | 27.200 |
11 mar 2024 | 20,60 | 20,60 | 20,56 | 20,60 | 20,38 | 48.200 |
08 mar 2024 | 20,62 | 20,62 | 20,58 | 20,58 | 20,36 | 142.200 |
07 mar 2024 | 20,60 | 20,60 | 20,55 | 20,58 | 20,36 | 26.000 |
06 mar 2024 | 20,56 | 20,59 | 20,54 | 20,57 | 20,35 | 719.600 |
05 mar 2024 | 20,48 | 20,55 | 20,48 | 20,52 | 20,31 | 35.200 |
04 mar 2024 | 20,40 | 20,42 | 20,40 | 20,42 | 20,20 | 20.700 |
01 mar 2024 | 20,38 | 20,47 | 20,38 | 20,47 | 20,25 | 31.100 |
29 feb 2024 | 20,43 | 20,46 | 20,42 | 20,42 | 20,20 | 856.600 |
28 feb 2024 | 20,36 | 20,40 | 20,35 | 20,39 | 20,18 | 14.600 |
27 feb 2024 | 20,35 | 20,38 | 20,34 | 20,35 | 20,13 | 31.600 |
26 feb 2024 | 20,41 | 20,41 | 20,32 | 20,37 | 20,16 | 28.600 |
23 feb 2024 | 20,35 | 20,41 | 20,34 | 20,41 | 20,19 | 23.300 |
22 feb 2024 | 20,33 | 20,34 | 20,30 | 20,32 | 20,10 | 26.300 |
21 feb 2024 | 20,37 | 20,37 | 20,30 | 20,32 | 20,10 | 33.200 |
20 feb 2024 | 20,36 | 20,41 | 20,36 | 20,38 | 20,16 | 137.700 |
16 feb 2024 | 20,32 | 20,34 | 20,32 | 20,34 | 20,13 | 21.300 |
15 feb 2024 | 20,41 | 20,41 | 20,38 | 20,41 | 20,19 | 17.600 |
14 feb 2024 | 20,33 | 20,38 | 20,33 | 20,35 | 20,13 | 34.000 |
13 feb 2024 | 20,34 | 20,35 | 20,30 | 20,30 | 20,09 | 41.200 |
12 feb 2024 | 20,46 | 20,49 | 20,44 | 20,48 | 20,26 | 17.300 |
09 feb 2024 | 20,43 | 20,48 | 20,43 | 20,47 | 20,25 | 25.400 |
08 feb 2024 | 20,50 | 20,51 | 20,47 | 20,49 | 20,27 | 30.900 |
07 feb 2024 | 20,58 | 20,60 | 20,53 | 20,53 | 20,31 | 76.800 |
06 feb 2024 | 20,53 | 20,58 | 20,51 | 20,58 | 20,36 | 50.100 |
05 feb 2024 | 20,50 | 20,51 | 20,45 | 20,49 | 20,27 | 392.000 |
02 feb 2024 | 20,68 | 20,68 | 20,61 | 20,65 | 20,43 | 10.035.200 |
01 feb 2024 | 20,81 | 20,91 | 20,81 | 20,85 | 20,63 | 19.100 |
01 feb 2024 | 0.062 Dividendo | |||||
31 ene 2024 | 20,77 | 20,80 | 20,74 | 20,77 | 20,49 | 95.200 |
30 ene 2024 | 20,66 | 20,68 | 20,62 | 20,67 | 20,39 | 41.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |