Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 22,15 | 22,15 | 21,63 | 21,63 | 21,63 | 75 |
24 jun 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
24 jun 2024 | 0.28 Dividendo | |||||
21 jun 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,45 | - |
20 jun 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,29 | - |
19 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,06 | - |
18 jun 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,64 | - |
17 jun 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,71 | - |
14 jun 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,05 | - |
13 jun 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,45 | - |
12 jun 2024 | 23,44 | 23,44 | 22,81 | 22,81 | 22,53 | 970 |
11 jun 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,14 | - |
10 jun 2024 | 24,18 | 24,27 | 24,18 | 24,27 | 23,97 | 16 |
07 jun 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,37 | - |
06 jun 2024 | 23,89 | 24,21 | 23,89 | 24,21 | 23,91 | 101 |
05 jun 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,47 | - |
04 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,75 | - |
03 jun 2024 | 23,73 | 24,19 | 23,73 | 24,19 | 23,89 | 44 |
31 may 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 22,85 | - |
30 may 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,53 | - |
29 may 2024 | 23,47 | 23,47 | 22,97 | 22,97 | 22,69 | 150 |
28 may 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,43 | - |
27 may 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,23 | - |
24 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,18 | - |
23 may 2024 | 23,51 | 23,66 | 23,51 | 23,66 | 23,37 | 10 |
22 may 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,16 | - |
21 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,12 | - |
20 may 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 22,83 | - |
17 may 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,64 | - |
16 may 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,03 | - |
15 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,60 | - |
14 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,53 | - |
13 may 2024 | 22,85 | 22,85 | 22,03 | 22,03 | 21,76 | 5 |
10 may 2024 | 22,35 | 22,84 | 22,35 | 22,84 | 22,56 | 5 |
09 may 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,75 | - |
08 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,40 | - |
07 may 2024 | 22,38 | 22,38 | 22,27 | 22,27 | 22,00 | 70 |
06 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,58 | - |
03 may 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,15 | - |
02 may 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,27 | - |
30 abr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,71 | - |
29 abr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,95 | 100 |
26 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,23 | - |
25 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,63 | - |
24 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,07 | - |
23 abr 2024 | 21,85 | 22,15 | 21,85 | 22,15 | 21,88 | 50 |
22 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 21,81 | - |
19 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 21,81 | - |
18 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,98 | - |
17 abr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,23 | - |
16 abr 2024 | 22,52 | 22,52 | 22,12 | 22,26 | 21,99 | 340 |
15 abr 2024 | 22,22 | 22,66 | 22,22 | 22,66 | 22,38 | 44 |
12 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,35 | - |
11 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,28 | - |
10 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,34 | - |
09 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,24 | - |
08 abr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 22,94 | - |
05 abr 2024 | 22,93 | 22,98 | 22,93 | 22,98 | 22,70 | 800 |
04 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,03 | - |
03 abr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,68 | - |
02 abr 2024 | 23,62 | 23,80 | 23,62 | 23,80 | 23,51 | 500 |
28 mar 2024 | 22,96 | 23,19 | 22,96 | 23,19 | 22,90 | 75 |
27 mar 2024 | 23,15 | 23,55 | 23,15 | 23,27 | 22,98 | 250 |
26 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 22,90 | - |
25 mar 2024 | 22,62 | 22,92 | 22,62 | 22,92 | 22,64 | 222 |
22 mar 2024 | 21,97 | 22,43 | 21,97 | 22,43 | 22,15 | 83 |
21 mar 2024 | 22,25 | 22,25 | 22,02 | 22,02 | 21,75 | 100 |
20 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 21,92 | - |
19 mar 2024 | 21,82 | 22,23 | 21,78 | 22,23 | 21,96 | 60 |
18 mar 2024 | 21,33 | 21,92 | 21,33 | 21,92 | 21,65 | 100 |
15 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,11 | - |
14 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,59 | - |
13 mar 2024 | 20,11 | 20,80 | 20,11 | 20,80 | 20,54 | 150 |
12 mar 2024 | 20,00 | 20,83 | 20,00 | 20,83 | 20,57 | 150 |
11 mar 2024 | 20,85 | 20,85 | 19,88 | 19,88 | 19,63 | 851 |
08 mar 2024 | 20,97 | 20,97 | 20,51 | 20,51 | 20,26 | 1050 |
07 mar 2024 | 21,14 | 21,14 | 21,12 | 21,12 | 20,86 | 500 |
06 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,62 | - |
05 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,43 | 48 |
04 mar 2024 | 20,71 | 20,71 | 20,60 | 20,60 | 20,35 | 3515 |
01 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,42 | - |
29 feb 2024 | 19,60 | 19,69 | 19,60 | 19,69 | 19,45 | 94 |
28 feb 2024 | 19,56 | 19,80 | 19,56 | 19,65 | 19,40 | 240 |
27 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 19,80 | - |
26 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,78 | - |
23 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,81 | - |
22 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,75 | - |
21 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,83 | - |
20 feb 2024 | 19,28 | 19,30 | 19,28 | 19,30 | 19,06 | 30 |
19 feb 2024 | 19,02 | 19,15 | 19,02 | 19,15 | 18,91 | 155 |
16 feb 2024 | 18,63 | 19,05 | 18,63 | 19,05 | 18,82 | 500 |
15 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,04 | - |
14 feb 2024 | 17,31 | 18,01 | 17,31 | 18,01 | 17,79 | 250 |
13 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,86 | - |
12 feb 2024 | 16,99 | 17,23 | 16,99 | 17,23 | 17,02 | 25 |
09 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,16 | - |
08 feb 2024 | 16,59 | 16,59 | 16,52 | 16,52 | 16,32 | 100 |
07 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,53 | - |
06 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,19 | - |
05 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,75 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |