Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 23,08 | 23,10 | 22,78 | 22,88 | 22,88 | 93.513 |
04 jul 2024 | 23,06 | 23,20 | 22,99 | 23,13 | 23,13 | 622.700 |
03 jul 2024 | 23,37 | 23,50 | 22,92 | 22,99 | 22,99 | 352.700 |
02 jul 2024 | 23,25 | 23,33 | 22,98 | 23,31 | 23,31 | 743.800 |
28 jun 2024 | 23,30 | 23,49 | 23,07 | 23,25 | 23,25 | 329.900 |
28 jun 2024 | 0.41 Dividendo | |||||
27 jun 2024 | 23,47 | 23,64 | 23,41 | 23,64 | 23,23 | 491.800 |
26 jun 2024 | 23,32 | 23,51 | 23,22 | 23,43 | 23,02 | 494.200 |
25 jun 2024 | 23,35 | 23,40 | 23,17 | 23,33 | 22,93 | 494.600 |
24 jun 2024 | 22,83 | 23,45 | 22,83 | 23,44 | 23,03 | 649.900 |
21 jun 2024 | 22,66 | 23,10 | 22,58 | 22,73 | 22,34 | 1.971.700 |
20 jun 2024 | 22,65 | 22,88 | 22,51 | 22,64 | 22,25 | 1.032.700 |
19 jun 2024 | 22,64 | 22,74 | 22,43 | 22,68 | 22,29 | 313.100 |
18 jun 2024 | 22,60 | 22,79 | 22,51 | 22,67 | 22,28 | 571.000 |
17 jun 2024 | 23,10 | 23,10 | 22,30 | 22,59 | 22,20 | 1.283.900 |
14 jun 2024 | 23,13 | 23,16 | 22,92 | 23,09 | 22,69 | 295.300 |
13 jun 2024 | 23,28 | 23,30 | 23,03 | 23,16 | 22,76 | 307.300 |
12 jun 2024 | 23,33 | 23,41 | 23,24 | 23,30 | 22,90 | 383.500 |
11 jun 2024 | 23,08 | 23,39 | 22,99 | 23,15 | 22,75 | 397.600 |
10 jun 2024 | 22,99 | 23,30 | 22,97 | 23,20 | 22,80 | 688.300 |
07 jun 2024 | 23,25 | 23,25 | 22,97 | 22,99 | 22,59 | 967.300 |
06 jun 2024 | 22,82 | 23,27 | 22,82 | 23,27 | 22,87 | 649.900 |
05 jun 2024 | 22,74 | 22,98 | 22,74 | 22,81 | 22,41 | 502.400 |
04 jun 2024 | 22,70 | 22,76 | 22,47 | 22,74 | 22,35 | 593.500 |
03 jun 2024 | 22,86 | 23,00 | 22,70 | 22,81 | 22,41 | 561.900 |
31 may 2024 | 22,54 | 22,82 | 22,50 | 22,78 | 22,38 | 722.600 |
30 may 2024 | 22,52 | 22,62 | 22,46 | 22,54 | 22,15 | 321.400 |
29 may 2024 | 22,48 | 22,60 | 22,46 | 22,55 | 22,16 | 242.700 |
28 may 2024 | 22,53 | 22,62 | 22,47 | 22,54 | 22,15 | 247.900 |
27 may 2024 | 22,47 | 22,64 | 22,47 | 22,54 | 22,15 | 84.100 |
24 may 2024 | 22,40 | 22,50 | 22,33 | 22,49 | 22,10 | 233.200 |
23 may 2024 | 22,52 | 22,58 | 22,26 | 22,34 | 21,95 | 286.300 |
22 may 2024 | 22,81 | 22,93 | 22,48 | 22,49 | 22,10 | 242.800 |
21 may 2024 | 22,94 | 22,94 | 22,79 | 22,92 | 22,52 | 422.600 |
17 may 2024 | 22,82 | 22,86 | 22,67 | 22,80 | 22,40 | 377.700 |
16 may 2024 | 22,76 | 22,92 | 22,73 | 22,80 | 22,40 | 337.200 |
15 may 2024 | 22,76 | 23,05 | 22,74 | 22,77 | 22,38 | 561.300 |
14 may 2024 | 22,55 | 22,80 | 22,53 | 22,79 | 22,39 | 646.100 |
13 may 2024 | 22,77 | 22,78 | 22,41 | 22,58 | 22,19 | 399.400 |
10 may 2024 | 22,64 | 22,79 | 22,62 | 22,73 | 22,34 | 510.100 |
09 may 2024 | 22,48 | 22,64 | 22,30 | 22,51 | 22,12 | 299.600 |
08 may 2024 | 22,34 | 22,49 | 22,28 | 22,49 | 22,10 | 556.500 |
07 may 2024 | 22,34 | 22,40 | 22,19 | 22,34 | 21,95 | 286.300 |
06 may 2024 | 22,23 | 22,46 | 22,21 | 22,30 | 21,91 | 624.300 |
03 may 2024 | 22,32 | 22,43 | 22,11 | 22,15 | 21,77 | 230.100 |
02 may 2024 | 22,20 | 22,44 | 21,94 | 22,16 | 21,78 | 506.500 |
01 may 2024 | 22,24 | 22,33 | 21,95 | 22,11 | 21,73 | 692.600 |
30 abr 2024 | 23,05 | 23,19 | 21,85 | 22,58 | 22,19 | 806.300 |
29 abr 2024 | 22,69 | 22,81 | 22,50 | 22,81 | 22,41 | 283.600 |
26 abr 2024 | 22,70 | 22,79 | 22,55 | 22,65 | 22,26 | 361.100 |
25 abr 2024 | 22,66 | 22,72 | 22,52 | 22,72 | 22,33 | 226.300 |
24 abr 2024 | 22,78 | 22,83 | 22,69 | 22,75 | 22,36 | 291.000 |
23 abr 2024 | 22,70 | 22,84 | 22,56 | 22,77 | 22,38 | 708.300 |
22 abr 2024 | 22,71 | 22,78 | 22,54 | 22,71 | 22,32 | 775.700 |
19 abr 2024 | 22,46 | 22,80 | 22,44 | 22,71 | 22,32 | 304.400 |
18 abr 2024 | 22,44 | 22,60 | 22,31 | 22,43 | 22,04 | 698.400 |
17 abr 2024 | 22,55 | 22,60 | 22,11 | 22,33 | 21,94 | 726.100 |
16 abr 2024 | 22,87 | 22,88 | 22,50 | 22,61 | 22,22 | 426.500 |
15 abr 2024 | 22,99 | 23,06 | 22,75 | 22,83 | 22,43 | 518.800 |
12 abr 2024 | 22,91 | 23,12 | 22,87 | 22,93 | 22,53 | 589.400 |
11 abr 2024 | 22,78 | 23,04 | 22,74 | 22,91 | 22,51 | 578.700 |
10 abr 2024 | 22,94 | 23,04 | 22,71 | 22,85 | 22,45 | 618.400 |
09 abr 2024 | 23,31 | 23,31 | 22,93 | 23,00 | 22,60 | 441.500 |
08 abr 2024 | 22,96 | 23,37 | 22,87 | 23,29 | 22,89 | 726.800 |
05 abr 2024 | 22,99 | 22,99 | 22,75 | 22,90 | 22,50 | 551.000 |
04 abr 2024 | 22,97 | 23,00 | 22,74 | 22,94 | 22,54 | 386.300 |
03 abr 2024 | 23,02 | 23,14 | 22,94 | 23,00 | 22,60 | 624.900 |
02 abr 2024 | 22,95 | 22,99 | 22,70 | 22,97 | 22,57 | 436.700 |
01 abr 2024 | 23,05 | 23,07 | 22,83 | 22,99 | 22,59 | 423.700 |
28 mar 2024 | 23,08 | 23,16 | 23,00 | 23,06 | 22,66 | 308.100 |
27 mar 2024 | 22,86 | 23,00 | 22,73 | 22,98 | 22,58 | 659.800 |
27 mar 2024 | 0.41 Dividendo | |||||
26 mar 2024 | 23,40 | 23,40 | 23,22 | 23,27 | 22,46 | 547.400 |
25 mar 2024 | 23,18 | 23,40 | 23,18 | 23,31 | 22,50 | 860.500 |
22 mar 2024 | 23,19 | 23,30 | 23,14 | 23,24 | 22,43 | 611.500 |
21 mar 2024 | 23,12 | 23,24 | 23,06 | 23,14 | 22,34 | 527.600 |
20 mar 2024 | 23,19 | 23,32 | 23,02 | 23,18 | 22,38 | 521.200 |
19 mar 2024 | 22,97 | 23,27 | 22,97 | 23,20 | 22,40 | 1.644.200 |
18 mar 2024 | 22,75 | 22,99 | 22,62 | 22,92 | 22,13 | 796.700 |
15 mar 2024 | 22,86 | 22,90 | 22,61 | 22,81 | 22,02 | 2.466.700 |
14 mar 2024 | 22,86 | 22,86 | 22,61 | 22,80 | 22,01 | 529.000 |
13 mar 2024 | 22,96 | 23,00 | 22,79 | 22,82 | 22,03 | 401.700 |
12 mar 2024 | 22,85 | 22,94 | 22,75 | 22,88 | 22,09 | 262.300 |
11 mar 2024 | 22,38 | 22,79 | 22,38 | 22,75 | 21,96 | 485.200 |
08 mar 2024 | 22,53 | 22,54 | 22,28 | 22,38 | 21,60 | 755.300 |
07 mar 2024 | 22,65 | 22,72 | 22,53 | 22,65 | 21,87 | 436.500 |
06 mar 2024 | 22,73 | 22,75 | 22,50 | 22,61 | 21,83 | 437.200 |
05 mar 2024 | 22,47 | 22,70 | 22,37 | 22,63 | 21,85 | 548.000 |
04 mar 2024 | 22,56 | 22,58 | 22,36 | 22,40 | 21,62 | 520.300 |
01 mar 2024 | 22,50 | 22,71 | 22,38 | 22,54 | 21,76 | 400.200 |
29 feb 2024 | 22,39 | 22,49 | 22,20 | 22,45 | 21,67 | 1.463.600 |
28 feb 2024 | 22,13 | 22,26 | 22,05 | 22,24 | 21,47 | 464.100 |
27 feb 2024 | 21,87 | 22,18 | 21,65 | 22,17 | 21,40 | 589.500 |
26 feb 2024 | 22,00 | 22,02 | 21,67 | 21,78 | 21,03 | 320.800 |
23 feb 2024 | 21,84 | 22,17 | 21,43 | 22,09 | 21,32 | 714.000 |
22 feb 2024 | 21,77 | 21,94 | 21,59 | 21,90 | 21,14 | 897.200 |
21 feb 2024 | 21,16 | 21,85 | 20,64 | 21,83 | 21,07 | 1.324.300 |
20 feb 2024 | 20,86 | 21,01 | 20,74 | 20,88 | 20,16 | 378.800 |
16 feb 2024 | 20,81 | 20,95 | 20,68 | 20,83 | 20,11 | 425.900 |
15 feb 2024 | 20,42 | 20,83 | 20,42 | 20,82 | 20,10 | 295.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |