Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 19,40 | 19,62 | 19,40 | 19,56 | 19,56 | 1.056.500 |
18 jun 2024 | 19,48 | 19,55 | 19,36 | 19,40 | 19,40 | 976.600 |
17 jun 2024 | 19,46 | 19,52 | 19,26 | 19,51 | 19,51 | 1.287.800 |
14 jun 2024 | 19,40 | 19,57 | 19,34 | 19,53 | 19,53 | 1.175.900 |
13 jun 2024 | 19,73 | 19,76 | 19,43 | 19,49 | 19,49 | 1.634.200 |
12 jun 2024 | 19,97 | 19,97 | 19,67 | 19,81 | 19,81 | 2.117.900 |
12 jun 2024 | 0.7 Dividendo | |||||
11 jun 2024 | 20,62 | 20,62 | 20,45 | 20,49 | 19,79 | 1.509.500 |
10 jun 2024 | 20,61 | 20,73 | 20,58 | 20,61 | 19,91 | 1.096.600 |
07 jun 2024 | 20,57 | 20,67 | 20,55 | 20,62 | 19,92 | 817.100 |
06 jun 2024 | 20,66 | 20,67 | 20,53 | 20,57 | 19,87 | 1.103.900 |
05 jun 2024 | 20,70 | 20,70 | 20,42 | 20,64 | 19,93 | 1.109.800 |
04 jun 2024 | 20,63 | 20,81 | 20,62 | 20,63 | 19,93 | 1.274.200 |
03 jun 2024 | 20,52 | 20,73 | 20,51 | 20,71 | 20,00 | 1.562.000 |
31 may 2024 | 20,26 | 20,50 | 20,24 | 20,50 | 19,80 | 1.697.400 |
30 may 2024 | 20,18 | 20,25 | 20,14 | 20,25 | 19,56 | 1.251.500 |
29 may 2024 | 20,18 | 20,24 | 20,08 | 20,13 | 19,44 | 1.546.800 |
28 may 2024 | 20,17 | 20,21 | 20,03 | 20,12 | 19,43 | 817.100 |
24 may 2024 | 19,99 | 20,12 | 19,98 | 20,11 | 19,42 | 723.100 |
23 may 2024 | 20,10 | 20,12 | 19,89 | 19,90 | 19,22 | 1.048.400 |
22 may 2024 | 20,15 | 20,20 | 20,05 | 20,12 | 19,43 | 605.200 |
21 may 2024 | 20,00 | 20,21 | 20,00 | 20,19 | 19,50 | 1.006.600 |
20 may 2024 | 20,02 | 20,10 | 19,92 | 20,02 | 19,34 | 1.109.200 |
17 may 2024 | 19,95 | 20,03 | 19,88 | 20,03 | 19,35 | 1.193.700 |
16 may 2024 | 20,00 | 20,05 | 19,90 | 19,94 | 19,26 | 1.319.300 |
15 may 2024 | 20,14 | 20,28 | 20,01 | 20,01 | 19,33 | 1.718.100 |
14 may 2024 | 19,96 | 20,15 | 19,96 | 20,13 | 19,44 | 1.802.100 |
13 may 2024 | 19,91 | 19,99 | 19,84 | 19,98 | 19,30 | 2.360.800 |
10 may 2024 | 19,93 | 20,09 | 19,81 | 19,87 | 19,19 | 1.599.700 |
09 may 2024 | 19,60 | 20,08 | 19,50 | 19,87 | 19,19 | 2.079.600 |
08 may 2024 | 19,38 | 19,50 | 19,38 | 19,40 | 18,74 | 1.216.000 |
07 may 2024 | 19,50 | 19,51 | 19,40 | 19,40 | 18,74 | 1.031.700 |
06 may 2024 | 19,30 | 19,46 | 19,28 | 19,42 | 18,76 | 1.490.300 |
03 may 2024 | 19,20 | 19,25 | 19,10 | 19,22 | 18,56 | 867.700 |
02 may 2024 | 19,29 | 19,30 | 19,06 | 19,10 | 18,45 | 973.200 |
01 may 2024 | 19,10 | 19,33 | 19,10 | 19,21 | 18,55 | 1.044.600 |
30 abr 2024 | 19,19 | 19,19 | 19,01 | 19,12 | 18,47 | 1.059.900 |
29 abr 2024 | 19,33 | 19,41 | 19,18 | 19,22 | 18,56 | 1.407.800 |
26 abr 2024 | 19,22 | 19,35 | 19,19 | 19,33 | 18,67 | 958.000 |
25 abr 2024 | 19,40 | 19,43 | 19,16 | 19,23 | 18,57 | 1.210.900 |
24 abr 2024 | 19,39 | 19,47 | 19,36 | 19,45 | 18,79 | 851.700 |
23 abr 2024 | 19,37 | 19,45 | 19,31 | 19,42 | 18,76 | 1.189.400 |
22 abr 2024 | 19,39 | 19,44 | 19,29 | 19,42 | 18,76 | 993.100 |
19 abr 2024 | 19,12 | 19,40 | 19,12 | 19,39 | 18,73 | 1.498.600 |
18 abr 2024 | 19,14 | 19,19 | 19,03 | 19,16 | 18,51 | 1.024.100 |
17 abr 2024 | 18,93 | 19,15 | 18,90 | 19,05 | 18,40 | 1.188.700 |
16 abr 2024 | 18,82 | 18,93 | 18,73 | 18,85 | 18,21 | 1.449.400 |
15 abr 2024 | 19,17 | 19,24 | 18,79 | 18,82 | 18,18 | 1.383.200 |
12 abr 2024 | 19,28 | 19,37 | 18,92 | 19,01 | 18,36 | 1.245.100 |
11 abr 2024 | 19,25 | 19,34 | 19,12 | 19,33 | 18,67 | 1.308.900 |
10 abr 2024 | 19,12 | 19,30 | 19,12 | 19,23 | 18,57 | 1.115.200 |
09 abr 2024 | 19,30 | 19,32 | 19,17 | 19,29 | 18,63 | 990.300 |
08 abr 2024 | 19,17 | 19,25 | 19,12 | 19,24 | 18,58 | 1.008.200 |
05 abr 2024 | 18,91 | 19,19 | 18,90 | 19,18 | 18,52 | 1.029.300 |
04 abr 2024 | 19,24 | 19,28 | 18,96 | 18,97 | 18,32 | 1.231.100 |
03 abr 2024 | 19,07 | 19,22 | 19,03 | 19,16 | 18,51 | 2.778.700 |
02 abr 2024 | 18,98 | 19,18 | 18,90 | 19,10 | 18,45 | 2.607.900 |
01 abr 2024 | 19,13 | 19,16 | 18,93 | 18,96 | 18,31 | 1.536.600 |
28 mar 2024 | 18,99 | 19,18 | 18,96 | 19,07 | 18,42 | 1.434.800 |
27 mar 2024 | 18,90 | 18,95 | 18,84 | 18,95 | 18,30 | 1.297.500 |
26 mar 2024 | 18,71 | 18,82 | 18,71 | 18,81 | 18,17 | 910.900 |
25 mar 2024 | 18,65 | 18,80 | 18,63 | 18,69 | 18,05 | 1.029.100 |
22 mar 2024 | 18,73 | 18,80 | 18,55 | 18,62 | 17,98 | 854.000 |
21 mar 2024 | 18,59 | 18,83 | 18,59 | 18,74 | 18,10 | 1.130.200 |
20 mar 2024 | 18,43 | 18,63 | 18,38 | 18,62 | 17,98 | 1.314.000 |
19 mar 2024 | 18,36 | 18,53 | 18,33 | 18,44 | 17,81 | 1.214.500 |
18 mar 2024 | 18,45 | 18,50 | 18,38 | 18,42 | 17,79 | 1.367.000 |
15 mar 2024 | 18,38 | 18,58 | 18,31 | 18,48 | 17,85 | 2.686.400 |
14 mar 2024 | 18,66 | 18,72 | 18,31 | 18,36 | 17,73 | 1.904.300 |
13 mar 2024 | 18,61 | 18,76 | 18,55 | 18,66 | 18,02 | 1.369.000 |
12 mar 2024 | 18,70 | 18,70 | 18,44 | 18,52 | 17,89 | 2.428.400 |
12 mar 2024 | 0.7 Dividendo | |||||
11 mar 2024 | 19,27 | 19,39 | 19,21 | 19,34 | 18,00 | 2.083.900 |
08 mar 2024 | 19,30 | 19,53 | 19,20 | 19,20 | 17,87 | 2.055.700 |
07 mar 2024 | 18,96 | 19,25 | 18,94 | 19,23 | 17,90 | 2.025.000 |
06 mar 2024 | 18,81 | 19,07 | 18,80 | 18,93 | 17,62 | 1.925.100 |
05 mar 2024 | 19,10 | 19,16 | 18,62 | 18,68 | 17,39 | 3.926.400 |
04 mar 2024 | 19,17 | 19,40 | 19,15 | 19,17 | 17,84 | 2.333.300 |
01 mar 2024 | 18,94 | 19,13 | 18,83 | 19,08 | 17,76 | 2.266.300 |
29 feb 2024 | 18,65 | 18,90 | 18,56 | 18,88 | 17,57 | 2.623.200 |
28 feb 2024 | 18,76 | 18,83 | 18,53 | 18,54 | 17,26 | 3.891.300 |
27 feb 2024 | 19,51 | 19,60 | 18,56 | 18,82 | 17,52 | 7.177.400 |
26 feb 2024 | 20,17 | 20,19 | 19,95 | 19,99 | 18,61 | 2.311.500 |
23 feb 2024 | 20,22 | 20,35 | 20,12 | 20,23 | 18,83 | 1.548.900 |
22 feb 2024 | 20,09 | 20,20 | 20,04 | 20,17 | 18,78 | 1.556.100 |
21 feb 2024 | 20,12 | 20,17 | 20,01 | 20,07 | 18,68 | 1.197.000 |
20 feb 2024 | 20,20 | 20,22 | 20,09 | 20,13 | 18,74 | 1.596.500 |
16 feb 2024 | 20,12 | 20,26 | 20,01 | 20,20 | 18,80 | 1.393.700 |
15 feb 2024 | 20,02 | 20,25 | 20,02 | 20,20 | 18,80 | 1.508.700 |
14 feb 2024 | 20,00 | 20,09 | 19,95 | 20,04 | 18,65 | 1.470.100 |
13 feb 2024 | 19,99 | 20,04 | 19,87 | 19,91 | 18,53 | 1.573.900 |
13 feb 2024 | 0.05 Dividendo | |||||
12 feb 2024 | 19,98 | 20,25 | 19,98 | 20,21 | 18,77 | 1.569.400 |
09 feb 2024 | 20,00 | 20,01 | 19,87 | 20,01 | 18,58 | 1.297.900 |
08 feb 2024 | 20,01 | 20,08 | 19,88 | 19,98 | 18,55 | 1.543.500 |
07 feb 2024 | 20,10 | 20,16 | 19,91 | 20,07 | 18,64 | 1.637.300 |
06 feb 2024 | 20,28 | 20,28 | 20,01 | 20,07 | 18,64 | 1.855.600 |
05 feb 2024 | 20,35 | 20,39 | 20,04 | 20,28 | 18,83 | 1.513.200 |
02 feb 2024 | 20,38 | 20,53 | 20,31 | 20,44 | 18,98 | 1.470.100 |
01 feb 2024 | 20,52 | 20,59 | 20,18 | 20,45 | 18,99 | 2.073.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |