Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 23,27 | 23,41 | 22,93 | 23,27 | 23,27 | 244.700 |
25 jun 2024 | 23,01 | 23,59 | 23,01 | 23,47 | 23,47 | 764.800 |
24 jun 2024 | 22,77 | 23,61 | 22,72 | 23,17 | 23,17 | 1.457.800 |
21 jun 2024 | 22,17 | 22,66 | 22,06 | 22,65 | 22,65 | 1.538.500 |
20 jun 2024 | 23,11 | 23,43 | 22,10 | 22,18 | 22,18 | 2.051.100 |
19 jun 2024 | 23,11 | 23,15 | 22,60 | 23,14 | 23,14 | 510.900 |
18 jun 2024 | 22,95 | 23,24 | 22,56 | 23,11 | 23,11 | 1.146.100 |
17 jun 2024 | 22,74 | 23,03 | 22,29 | 22,82 | 22,82 | 686.200 |
14 jun 2024 | 22,81 | 23,02 | 22,57 | 22,73 | 22,73 | 841.900 |
13 jun 2024 | 22,86 | 23,02 | 22,47 | 22,85 | 22,85 | 785.200 |
12 jun 2024 | 23,59 | 23,59 | 22,68 | 22,85 | 22,85 | 1.152.500 |
11 jun 2024 | 23,17 | 23,57 | 23,17 | 23,25 | 23,25 | 971.500 |
10 jun 2024 | 23,47 | 23,52 | 22,81 | 23,21 | 23,21 | 739.600 |
07 jun 2024 | 23,24 | 23,52 | 23,06 | 23,49 | 23,49 | 647.100 |
06 jun 2024 | 22,86 | 23,61 | 22,65 | 23,61 | 23,61 | 1.053.200 |
05 jun 2024 | 22,85 | 22,86 | 22,39 | 22,55 | 22,55 | 393.500 |
04 jun 2024 | 22,61 | 22,87 | 22,39 | 22,79 | 22,79 | 580.900 |
03 jun 2024 | 23,12 | 23,18 | 22,41 | 22,61 | 22,61 | 1.128.200 |
31 may 2024 | 23,13 | 23,34 | 22,62 | 23,34 | 23,34 | 774.100 |
29 may 2024 | 22,91 | 23,12 | 22,64 | 23,10 | 23,10 | 396.600 |
28 may 2024 | 23,63 | 23,63 | 22,79 | 22,97 | 22,97 | 473.100 |
27 may 2024 | 23,57 | 23,74 | 23,05 | 23,25 | 23,25 | 448.000 |
24 may 2024 | 23,50 | 24,07 | 23,50 | 23,76 | 23,76 | 518.500 |
23 may 2024 | 24,17 | 24,40 | 23,19 | 23,64 | 23,64 | 1.123.300 |
22 may 2024 | 24,62 | 24,89 | 23,90 | 24,10 | 24,10 | 1.513.900 |
21 may 2024 | 24,06 | 24,88 | 23,89 | 24,70 | 24,70 | 900.500 |
20 may 2024 | 23,38 | 24,10 | 23,26 | 24,10 | 24,10 | 681.200 |
17 may 2024 | 23,81 | 24,16 | 23,26 | 23,58 | 23,58 | 744.600 |
16 may 2024 | 24,14 | 24,28 | 23,59 | 23,64 | 23,64 | 637.900 |
15 may 2024 | 23,56 | 24,20 | 23,41 | 24,08 | 24,08 | 829.500 |
14 may 2024 | 23,41 | 24,10 | 23,14 | 23,62 | 23,62 | 837.100 |
13 may 2024 | 23,08 | 23,47 | 22,96 | 23,45 | 23,45 | 370.800 |
10 may 2024 | 23,25 | 23,53 | 22,81 | 22,97 | 22,97 | 519.900 |
09 may 2024 | 23,40 | 23,64 | 22,94 | 23,22 | 23,22 | 831.800 |
08 may 2024 | 23,22 | 23,87 | 22,91 | 23,70 | 23,70 | 1.038.900 |
07 may 2024 | 23,07 | 23,77 | 23,01 | 23,27 | 23,27 | 1.699.800 |
06 may 2024 | 22,62 | 23,81 | 22,62 | 23,07 | 23,07 | 2.304.900 |
03 may 2024 | 22,90 | 23,14 | 22,24 | 22,35 | 22,35 | 1.353.100 |
02 may 2024 | 22,57 | 23,08 | 21,91 | 22,81 | 22,81 | 1.821.400 |
30 abr 2024 | 20,96 | 22,76 | 20,62 | 22,40 | 22,40 | 6.028.700 |
29 abr 2024 | 19,05 | 19,18 | 18,78 | 19,18 | 19,18 | 756.800 |
26 abr 2024 | 19,03 | 19,49 | 18,97 | 19,05 | 19,05 | 785.400 |
25 abr 2024 | 18,60 | 19,19 | 18,45 | 18,99 | 18,99 | 1.510.000 |
24 abr 2024 | 18,70 | 19,01 | 18,63 | 18,74 | 18,74 | 1.178.800 |
23 abr 2024 | 18,56 | 18,80 | 18,36 | 18,60 | 18,60 | 1.081.100 |
22 abr 2024 | 18,63 | 18,79 | 18,25 | 18,60 | 18,60 | 1.215.200 |
19 abr 2024 | 18,38 | 18,84 | 18,28 | 18,63 | 18,63 | 1.324.900 |
18 abr 2024 | 18,39 | 18,75 | 18,25 | 18,45 | 18,45 | 1.025.400 |
17 abr 2024 | 18,74 | 18,74 | 18,33 | 18,45 | 18,45 | 687.200 |
16 abr 2024 | 18,07 | 19,16 | 17,71 | 18,60 | 18,60 | 1.490.400 |
15 abr 2024 | 18,30 | 18,30 | 17,92 | 18,15 | 18,15 | 1.543.800 |
12 abr 2024 | 18,97 | 19,00 | 18,28 | 18,40 | 18,40 | 1.238.800 |
11 abr 2024 | 18,88 | 18,88 | 18,02 | 18,73 | 18,73 | 1.871.300 |
10 abr 2024 | 19,44 | 19,44 | 18,47 | 18,80 | 18,80 | 1.408.300 |
09 abr 2024 | 19,70 | 19,94 | 19,27 | 19,39 | 19,39 | 985.900 |
08 abr 2024 | 19,97 | 20,01 | 19,33 | 19,59 | 19,59 | 1.667.100 |
05 abr 2024 | 20,20 | 20,20 | 19,77 | 19,97 | 19,97 | 1.199.500 |
04 abr 2024 | 19,98 | 20,31 | 19,87 | 20,16 | 20,16 | 792.700 |
03 abr 2024 | 20,75 | 20,75 | 19,82 | 19,94 | 19,94 | 1.883.200 |
02 abr 2024 | 20,78 | 20,78 | 20,15 | 20,75 | 20,75 | 716.500 |
01 abr 2024 | 20,99 | 21,00 | 20,55 | 20,58 | 20,58 | 601.400 |
28 mar 2024 | 21,03 | 21,26 | 20,85 | 20,99 | 20,99 | 1.164.900 |
27 mar 2024 | 20,64 | 21,31 | 20,59 | 21,24 | 21,24 | 1.021.500 |
26 mar 2024 | 20,86 | 20,95 | 20,70 | 20,80 | 20,80 | 643.600 |
25 mar 2024 | 20,80 | 20,97 | 20,69 | 20,90 | 20,90 | 481.500 |
25 mar 2024 | 0.123185 Dividendo | |||||
22 mar 2024 | 21,37 | 21,37 | 20,76 | 20,96 | 20,84 | 567.700 |
21 mar 2024 | 21,50 | 21,58 | 21,18 | 21,25 | 21,13 | 372.100 |
20 mar 2024 | 20,98 | 21,50 | 20,86 | 21,50 | 21,37 | 657.800 |
19 mar 2024 | 20,95 | 21,00 | 20,44 | 20,97 | 20,85 | 939.300 |
18 mar 2024 | 21,28 | 21,30 | 20,55 | 20,93 | 20,81 | 721.500 |
15 mar 2024 | 21,79 | 21,99 | 21,05 | 21,28 | 21,15 | 1.119.200 |
14 mar 2024 | 22,39 | 22,53 | 21,60 | 21,74 | 21,61 | 888.400 |
13 mar 2024 | 21,74 | 22,68 | 21,69 | 22,22 | 22,09 | 1.192.300 |
12 mar 2024 | 21,34 | 22,15 | 21,29 | 21,89 | 21,76 | 2.135.700 |
11 mar 2024 | 21,41 | 21,62 | 21,01 | 21,26 | 21,14 | 787.700 |
08 mar 2024 | 20,90 | 21,40 | 20,50 | 21,40 | 21,27 | 694.500 |
07 mar 2024 | 21,35 | 21,55 | 21,07 | 21,07 | 20,95 | 440.500 |
06 mar 2024 | 21,52 | 21,80 | 21,29 | 21,49 | 21,36 | 473.600 |
05 mar 2024 | 21,27 | 21,66 | 21,00 | 21,52 | 21,39 | 553.000 |
05 mar 2024 | 0.178743 Dividendo | |||||
04 mar 2024 | 21,12 | 21,48 | 20,94 | 21,34 | 21,04 | 1.499.100 |
01 mar 2024 | 21,19 | 21,36 | 20,95 | 21,00 | 20,70 | 1.114.500 |
29 feb 2024 | 22,37 | 22,62 | 20,81 | 21,20 | 20,90 | 4.455.300 |
28 feb 2024 | 21,96 | 22,44 | 21,73 | 22,28 | 21,96 | 1.351.200 |
27 feb 2024 | 21,60 | 22,28 | 21,60 | 21,97 | 21,66 | 1.470.100 |
26 feb 2024 | 21,20 | 21,59 | 21,00 | 21,44 | 21,14 | 1.325.600 |
23 feb 2024 | 21,10 | 21,29 | 20,71 | 21,18 | 20,88 | 1.237.600 |
22 feb 2024 | 20,59 | 21,13 | 20,53 | 21,10 | 20,80 | 938.200 |
21 feb 2024 | 20,31 | 20,67 | 20,09 | 20,53 | 20,24 | 570.400 |
20 feb 2024 | 19,78 | 20,48 | 19,66 | 20,35 | 20,06 | 2.227.700 |
19 feb 2024 | 19,72 | 19,97 | 19,34 | 19,85 | 19,57 | 727.900 |
16 feb 2024 | 19,74 | 19,87 | 19,33 | 19,68 | 19,40 | 626.900 |
15 feb 2024 | 19,35 | 19,83 | 19,28 | 19,70 | 19,42 | 708.100 |
14 feb 2024 | 19,55 | 19,56 | 19,05 | 19,22 | 18,95 | 587.500 |
09 feb 2024 | 19,75 | 20,04 | 19,54 | 19,59 | 19,31 | 602.400 |
08 feb 2024 | 20,45 | 20,55 | 19,70 | 19,80 | 19,52 | 1.332.800 |
07 feb 2024 | 20,30 | 20,79 | 20,26 | 20,50 | 20,21 | 966.400 |
06 feb 2024 | 20,43 | 20,97 | 20,28 | 20,46 | 20,17 | 1.100.500 |
05 feb 2024 | 21,00 | 21,12 | 20,20 | 20,38 | 20,09 | 830.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |