Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 21,89 | 22,14 | 21,50 | 21,74 | 21,74 | 23.000 |
13 jun 2024 | 22,49 | 22,79 | 21,83 | 22,29 | 22,29 | 26.200 |
12 jun 2024 | 24,10 | 24,25 | 22,20 | 22,37 | 22,37 | 49.800 |
11 jun 2024 | 24,98 | 24,98 | 22,80 | 23,00 | 23,00 | 101.600 |
10 jun 2024 | 20,07 | 24,00 | 19,95 | 22,70 | 22,70 | 302.900 |
07 jun 2024 | 20,31 | 20,51 | 20,00 | 20,06 | 20,06 | 9900 |
06 jun 2024 | 20,78 | 21,04 | 20,34 | 20,47 | 20,47 | 11.800 |
05 jun 2024 | 21,20 | 21,45 | 20,71 | 20,96 | 20,96 | 18.300 |
04 jun 2024 | 21,59 | 21,59 | 21,00 | 21,00 | 21,00 | 13.600 |
03 jun 2024 | 22,33 | 22,33 | 21,50 | 21,75 | 21,75 | 18.600 |
31 may 2024 | 21,82 | 22,15 | 21,82 | 22,06 | 22,06 | 9300 |
30 may 2024 | 21,61 | 22,41 | 21,54 | 21,54 | 21,54 | 9000 |
29 may 2024 | 21,85 | 21,87 | 21,30 | 21,32 | 21,32 | 11.600 |
28 may 2024 | 22,21 | 22,21 | 21,95 | 21,97 | 21,97 | 11.300 |
24 may 2024 | 21,91 | 22,24 | 21,84 | 22,24 | 22,24 | 12.400 |
23 may 2024 | 22,24 | 22,59 | 21,92 | 22,03 | 22,03 | 22.500 |
22 may 2024 | 22,02 | 22,30 | 22,00 | 22,30 | 22,30 | 9900 |
21 may 2024 | 22,25 | 22,54 | 21,80 | 22,13 | 22,13 | 17.100 |
20 may 2024 | 22,65 | 22,85 | 22,10 | 22,10 | 22,10 | 6700 |
17 may 2024 | 22,88 | 23,20 | 22,81 | 22,86 | 22,86 | 16.400 |
16 may 2024 | 22,83 | 22,88 | 22,50 | 22,77 | 22,77 | 13.000 |
15 may 2024 | 23,22 | 23,44 | 22,65 | 22,73 | 22,73 | 8200 |
14 may 2024 | 22,56 | 23,30 | 22,45 | 22,90 | 22,90 | 12.100 |
13 may 2024 | 22,51 | 22,54 | 22,04 | 22,53 | 22,53 | 13.200 |
10 may 2024 | 22,29 | 22,46 | 22,00 | 22,46 | 22,46 | 9100 |
09 may 2024 | 22,00 | 22,30 | 21,64 | 22,30 | 22,30 | 15.000 |
08 may 2024 | 21,30 | 22,02 | 21,30 | 21,86 | 21,86 | 7100 |
07 may 2024 | 22,00 | 22,48 | 21,65 | 21,65 | 21,65 | 12.700 |
06 may 2024 | 21,70 | 22,02 | 21,70 | 21,97 | 21,97 | 7400 |
03 may 2024 | 22,07 | 22,49 | 21,26 | 21,79 | 21,79 | 15.000 |
02 may 2024 | 21,14 | 22,29 | 21,14 | 21,92 | 21,92 | 19.100 |
01 may 2024 | 20,79 | 21,41 | 20,79 | 21,17 | 21,17 | 9600 |
30 abr 2024 | 21,11 | 21,11 | 20,50 | 20,50 | 20,50 | 11.000 |
29 abr 2024 | 21,92 | 21,92 | 20,76 | 21,01 | 21,01 | 15.100 |
26 abr 2024 | 20,69 | 22,12 | 20,69 | 21,72 | 21,72 | 24.800 |
25 abr 2024 | 20,60 | 21,07 | 20,36 | 20,47 | 20,47 | 16.000 |
24 abr 2024 | 21,17 | 21,74 | 20,76 | 21,30 | 21,30 | 19.100 |
23 abr 2024 | 21,23 | 22,00 | 21,01 | 21,19 | 21,19 | 8900 |
22 abr 2024 | 20,95 | 22,28 | 20,43 | 21,08 | 21,08 | 29.800 |
19 abr 2024 | 19,87 | 21,00 | 19,87 | 21,00 | 21,00 | 14.500 |
18 abr 2024 | 20,03 | 20,49 | 19,65 | 20,21 | 20,21 | 27.300 |
17 abr 2024 | 19,94 | 20,44 | 19,85 | 19,85 | 19,85 | 11.400 |
16 abr 2024 | 19,88 | 20,44 | 19,88 | 20,23 | 20,23 | 6100 |
15 abr 2024 | 20,10 | 20,21 | 19,84 | 20,03 | 20,03 | 11.600 |
12 abr 2024 | 20,20 | 20,27 | 19,70 | 20,07 | 20,07 | 12.800 |
11 abr 2024 | 20,05 | 21,79 | 19,86 | 20,25 | 20,25 | 14.800 |
10 abr 2024 | 20,75 | 21,09 | 19,82 | 20,11 | 20,11 | 32.100 |
09 abr 2024 | 21,25 | 21,42 | 21,25 | 21,39 | 21,39 | 13.800 |
08 abr 2024 | 21,13 | 21,48 | 20,83 | 21,25 | 21,25 | 13.500 |
05 abr 2024 | 21,35 | 21,51 | 20,91 | 21,23 | 21,23 | 11.500 |
04 abr 2024 | 21,45 | 21,51 | 21,05 | 21,35 | 21,35 | 14.100 |
03 abr 2024 | 20,72 | 21,30 | 20,58 | 20,97 | 20,97 | 21.700 |
02 abr 2024 | 20,92 | 21,14 | 20,75 | 20,95 | 20,95 | 13.700 |
01 abr 2024 | 22,04 | 22,04 | 21,25 | 21,41 | 21,41 | 37.800 |
28 mar 2024 | 22,15 | 22,79 | 21,80 | 22,29 | 22,29 | 72.300 |
27 mar 2024 | 22,74 | 23,00 | 21,69 | 22,50 | 22,50 | 24.300 |
27 mar 2024 | 0.22 Dividendo | |||||
26 mar 2024 | 22,20 | 23,19 | 21,64 | 22,50 | 22,28 | 26.500 |
25 mar 2024 | 20,51 | 22,50 | 20,51 | 22,30 | 22,08 | 41.400 |
22 mar 2024 | 21,02 | 21,02 | 20,59 | 20,59 | 20,39 | 10.100 |
21 mar 2024 | 20,77 | 21,28 | 20,03 | 21,28 | 21,07 | 28.900 |
20 mar 2024 | 20,21 | 20,60 | 19,52 | 20,59 | 20,39 | 11.000 |
19 mar 2024 | 19,60 | 20,20 | 19,52 | 20,20 | 20,00 | 18.400 |
18 mar 2024 | 19,62 | 19,82 | 19,26 | 19,74 | 19,55 | 16.400 |
15 mar 2024 | 19,05 | 19,88 | 19,05 | 19,61 | 19,42 | 56.200 |
14 mar 2024 | 19,45 | 19,72 | 18,99 | 19,38 | 19,19 | 17.700 |
13 mar 2024 | 19,58 | 20,00 | 19,15 | 19,75 | 19,56 | 17.000 |
12 mar 2024 | 19,57 | 21,22 | 19,52 | 19,85 | 19,66 | 17.000 |
11 mar 2024 | 20,90 | 20,90 | 20,41 | 20,51 | 20,31 | 7900 |
08 mar 2024 | 21,17 | 21,19 | 20,85 | 21,16 | 20,95 | 7400 |
07 mar 2024 | 20,92 | 20,93 | 20,61 | 20,78 | 20,58 | 19.600 |
06 mar 2024 | 20,84 | 20,84 | 20,45 | 20,76 | 20,56 | 7100 |
05 mar 2024 | 20,42 | 21,08 | 20,42 | 20,46 | 20,26 | 7400 |
04 mar 2024 | 20,60 | 20,78 | 20,03 | 20,43 | 20,23 | 6900 |
01 mar 2024 | 20,00 | 20,70 | 20,00 | 20,23 | 20,03 | 15.300 |
29 feb 2024 | 19,98 | 20,34 | 19,53 | 20,20 | 20,00 | 14.400 |
28 feb 2024 | 20,11 | 20,22 | 19,50 | 19,60 | 19,41 | 21.400 |
27 feb 2024 | 20,04 | 21,30 | 20,04 | 20,30 | 20,10 | 31.500 |
26 feb 2024 | 20,43 | 20,95 | 20,29 | 20,76 | 20,56 | 8000 |
23 feb 2024 | 20,23 | 20,70 | 20,21 | 20,70 | 20,50 | 10.500 |
22 feb 2024 | 20,94 | 21,20 | 19,86 | 20,27 | 20,07 | 18.700 |
21 feb 2024 | 21,38 | 21,41 | 21,12 | 21,15 | 20,94 | 10.500 |
20 feb 2024 | 21,95 | 22,00 | 21,46 | 21,73 | 21,52 | 13.100 |
16 feb 2024 | 22,29 | 22,94 | 22,05 | 22,20 | 21,98 | 17.200 |
15 feb 2024 | 21,64 | 22,50 | 21,16 | 22,33 | 22,11 | 20.500 |
14 feb 2024 | 20,43 | 22,47 | 20,02 | 21,30 | 21,09 | 28.300 |
13 feb 2024 | 21,71 | 21,71 | 19,63 | 19,84 | 19,65 | 30.300 |
12 feb 2024 | 21,17 | 22,72 | 21,17 | 22,26 | 22,04 | 21.600 |
09 feb 2024 | 20,94 | 21,86 | 20,94 | 21,41 | 21,20 | 34.400 |
08 feb 2024 | 21,05 | 21,08 | 20,45 | 20,95 | 20,75 | 27.300 |
07 feb 2024 | 22,60 | 22,70 | 21,00 | 21,01 | 20,80 | 20.300 |
06 feb 2024 | 22,23 | 22,57 | 22,11 | 22,13 | 21,91 | 9300 |
05 feb 2024 | 21,71 | 22,51 | 21,30 | 22,12 | 21,90 | 31.200 |
02 feb 2024 | 21,59 | 22,25 | 21,59 | 21,85 | 21,64 | 13.600 |
01 feb 2024 | 22,65 | 22,65 | 21,77 | 22,03 | 21,81 | 14.500 |
31 ene 2024 | 23,48 | 23,51 | 22,60 | 22,60 | 22,38 | 17.900 |
30 ene 2024 | 23,94 | 23,94 | 23,44 | 23,45 | 23,22 | 6000 |
29 ene 2024 | 23,77 | 24,00 | 23,31 | 24,00 | 23,77 | 13.800 |
26 ene 2024 | 24,20 | 24,20 | 23,43 | 23,76 | 23,53 | 6200 |
25 ene 2024 | 24,02 | 24,02 | 23,13 | 23,93 | 23,70 | 13.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |