Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 21,50 | 21,66 | 21,31 | 21,64 | 21,64 | 35.700 |
02 jul 2024 | 21,60 | 21,73 | 21,39 | 21,45 | 21,45 | 57.900 |
01 jul 2024 | 22,06 | 22,06 | 21,35 | 21,56 | 21,56 | 75.400 |
28 jun 2024 | 22,10 | 22,21 | 21,84 | 21,98 | 21,98 | 443.800 |
27 jun 2024 | 21,95 | 22,05 | 21,67 | 21,83 | 21,83 | 88.400 |
26 jun 2024 | 21,31 | 21,87 | 21,21 | 21,84 | 21,84 | 66.400 |
25 jun 2024 | 21,45 | 21,51 | 21,21 | 21,43 | 21,43 | 58.400 |
24 jun 2024 | 21,70 | 21,87 | 21,34 | 21,44 | 21,44 | 100.000 |
21 jun 2024 | 21,78 | 22,00 | 21,66 | 21,70 | 21,70 | 169.100 |
20 jun 2024 | 21,96 | 22,12 | 21,61 | 21,67 | 21,67 | 68.800 |
18 jun 2024 | 22,24 | 22,27 | 21,98 | 22,09 | 22,09 | 52.000 |
17 jun 2024 | 21,80 | 22,17 | 20,97 | 22,16 | 22,16 | 67.100 |
14 jun 2024 | 22,06 | 22,06 | 21,84 | 21,97 | 21,97 | 74.200 |
13 jun 2024 | 22,36 | 22,45 | 22,08 | 22,45 | 22,45 | 66.100 |
12 jun 2024 | 22,54 | 22,74 | 22,12 | 22,44 | 22,44 | 77.300 |
11 jun 2024 | 21,86 | 21,99 | 21,00 | 21,87 | 21,87 | 70.200 |
10 jun 2024 | 21,67 | 22,10 | 21,56 | 22,06 | 22,06 | 57.700 |
07 jun 2024 | 21,67 | 22,03 | 21,67 | 21,90 | 21,90 | 116.200 |
06 jun 2024 | 22,23 | 22,23 | 21,82 | 21,85 | 21,85 | 44.700 |
05 jun 2024 | 22,04 | 22,27 | 21,74 | 22,26 | 22,26 | 54.900 |
04 jun 2024 | 22,41 | 22,44 | 21,92 | 21,97 | 21,97 | 68.900 |
03 jun 2024 | 23,16 | 23,16 | 22,46 | 22,49 | 22,49 | 68.600 |
31 may 2024 | 22,89 | 23,11 | 22,56 | 22,92 | 22,92 | 103.700 |
30 may 2024 | 22,56 | 22,97 | 22,43 | 22,82 | 22,82 | 81.400 |
29 may 2024 | 22,58 | 22,82 | 22,27 | 22,34 | 22,34 | 77.700 |
28 may 2024 | 22,51 | 23,21 | 22,49 | 22,91 | 22,91 | 78.600 |
24 may 2024 | 22,44 | 22,69 | 22,17 | 22,41 | 22,41 | 116.700 |
23 may 2024 | 22,56 | 22,56 | 22,04 | 22,38 | 22,38 | 170.400 |
22 may 2024 | 22,95 | 22,95 | 22,28 | 22,62 | 22,62 | 127.200 |
21 may 2024 | 22,53 | 22,64 | 22,42 | 22,55 | 22,55 | 55.200 |
20 may 2024 | 22,45 | 22,92 | 22,40 | 22,64 | 22,64 | 69.800 |
17 may 2024 | 22,67 | 22,72 | 22,44 | 22,56 | 22,56 | 83.800 |
16 may 2024 | 22,52 | 22,78 | 22,34 | 22,51 | 22,51 | 128.300 |
15 may 2024 | 23,00 | 23,00 | 22,57 | 22,62 | 22,62 | 88.100 |
14 may 2024 | 22,64 | 22,90 | 22,48 | 22,84 | 22,84 | 89.400 |
13 may 2024 | 22,58 | 22,74 | 22,08 | 22,39 | 22,39 | 104.400 |
10 may 2024 | 22,56 | 22,86 | 22,31 | 22,33 | 22,33 | 74.900 |
09 may 2024 | 22,62 | 22,62 | 21,87 | 22,58 | 22,58 | 116.900 |
08 may 2024 | 20,52 | 22,86 | 19,62 | 22,74 | 22,74 | 210.900 |
07 may 2024 | 21,90 | 22,65 | 21,83 | 22,16 | 22,16 | 87.600 |
06 may 2024 | 21,99 | 22,22 | 21,81 | 21,85 | 21,85 | 169.400 |
03 may 2024 | 22,11 | 22,11 | 21,75 | 21,89 | 21,89 | 63.000 |
02 may 2024 | 21,35 | 21,74 | 21,11 | 21,71 | 21,71 | 101.300 |
01 may 2024 | 20,95 | 21,32 | 20,83 | 20,99 | 20,99 | 85.700 |
30 abr 2024 | 21,37 | 21,52 | 20,90 | 20,93 | 20,93 | 154.000 |
29 abr 2024 | 20,97 | 21,61 | 20,93 | 21,57 | 21,57 | 110.800 |
26 abr 2024 | 20,91 | 21,08 | 20,79 | 20,82 | 20,82 | 92.700 |
25 abr 2024 | 20,75 | 20,96 | 20,65 | 20,80 | 20,80 | 63.900 |
24 abr 2024 | 20,99 | 21,15 | 20,72 | 20,96 | 20,96 | 85.700 |
23 abr 2024 | 20,91 | 21,20 | 20,91 | 21,08 | 21,08 | 84.500 |
22 abr 2024 | 20,92 | 21,17 | 20,71 | 20,89 | 20,89 | 108.500 |
19 abr 2024 | 20,78 | 21,02 | 20,64 | 20,78 | 20,78 | 74.100 |
18 abr 2024 | 20,67 | 20,99 | 20,57 | 20,93 | 20,93 | 108.300 |
17 abr 2024 | 20,97 | 20,97 | 20,55 | 20,66 | 20,66 | 83.600 |
16 abr 2024 | 20,40 | 20,98 | 20,27 | 20,77 | 20,77 | 91.400 |
15 abr 2024 | 20,83 | 20,92 | 20,56 | 20,62 | 20,62 | 92.900 |
12 abr 2024 | 20,90 | 21,09 | 20,59 | 20,71 | 20,71 | 81.800 |
11 abr 2024 | 20,88 | 21,02 | 20,71 | 20,99 | 20,99 | 131.300 |
10 abr 2024 | 20,81 | 21,19 | 20,81 | 20,88 | 20,88 | 108.400 |
09 abr 2024 | 21,49 | 21,67 | 21,24 | 21,47 | 21,47 | 74.400 |
08 abr 2024 | 21,18 | 21,61 | 21,16 | 21,47 | 21,47 | 189.700 |
05 abr 2024 | 21,30 | 21,37 | 20,95 | 21,12 | 21,12 | 91.000 |
04 abr 2024 | 21,86 | 22,13 | 21,28 | 21,46 | 21,46 | 90.000 |
03 abr 2024 | 21,16 | 21,63 | 21,16 | 21,59 | 21,59 | 70.500 |
02 abr 2024 | 21,33 | 21,37 | 21,12 | 21,35 | 21,35 | 79.200 |
01 abr 2024 | 21,64 | 21,64 | 21,34 | 21,60 | 21,60 | 80.000 |
28 mar 2024 | 21,62 | 21,71 | 21,37 | 21,65 | 21,65 | 114.100 |
27 mar 2024 | 21,04 | 21,68 | 20,89 | 21,65 | 21,65 | 131.700 |
26 mar 2024 | 20,77 | 21,07 | 20,60 | 20,80 | 20,80 | 141.400 |
25 mar 2024 | 20,87 | 20,89 | 20,56 | 20,57 | 20,57 | 91.400 |
22 mar 2024 | 20,96 | 21,12 | 20,59 | 20,75 | 20,75 | 81.900 |
21 mar 2024 | 21,00 | 21,20 | 20,86 | 21,06 | 21,06 | 103.300 |
20 mar 2024 | 20,13 | 21,05 | 20,03 | 20,96 | 20,96 | 119.800 |
19 mar 2024 | 20,01 | 20,28 | 19,95 | 20,15 | 20,15 | 99.800 |
18 mar 2024 | 20,45 | 20,49 | 20,07 | 20,08 | 20,08 | 115.500 |
15 mar 2024 | 20,36 | 20,70 | 20,13 | 20,33 | 20,33 | 351.300 |
14 mar 2024 | 21,30 | 21,47 | 20,53 | 20,60 | 20,60 | 131.200 |
13 mar 2024 | 21,44 | 21,65 | 21,30 | 21,34 | 21,34 | 63.700 |
12 mar 2024 | 21,45 | 21,64 | 21,31 | 21,57 | 21,57 | 78.000 |
11 mar 2024 | 21,56 | 21,74 | 21,40 | 21,47 | 21,47 | 72.300 |
08 mar 2024 | 21,73 | 21,96 | 21,43 | 21,59 | 21,59 | 81.300 |
07 mar 2024 | 21,53 | 21,64 | 21,29 | 21,45 | 21,45 | 62.600 |
06 mar 2024 | 21,76 | 21,76 | 21,41 | 21,49 | 21,49 | 87.400 |
05 mar 2024 | 21,58 | 21,89 | 21,47 | 21,55 | 21,55 | 86.700 |
04 mar 2024 | 22,25 | 22,33 | 21,76 | 21,78 | 21,78 | 76.600 |
01 mar 2024 | 22,46 | 22,46 | 21,97 | 22,25 | 22,25 | 132.600 |
29 feb 2024 | 22,49 | 22,90 | 22,12 | 22,51 | 22,51 | 784.400 |
28 feb 2024 | 22,17 | 22,58 | 22,09 | 22,12 | 22,12 | 134.200 |
27 feb 2024 | 22,66 | 22,89 | 22,35 | 22,41 | 22,41 | 157.900 |
26 feb 2024 | 22,21 | 22,60 | 22,10 | 22,49 | 22,49 | 112.100 |
23 feb 2024 | 21,94 | 22,65 | 21,71 | 22,33 | 22,33 | 170.100 |
22 feb 2024 | 22,04 | 22,17 | 21,73 | 21,96 | 21,96 | 131.400 |
21 feb 2024 | 21,95 | 22,09 | 21,65 | 22,02 | 22,02 | 137.900 |
20 feb 2024 | 21,27 | 22,60 | 21,27 | 22,14 | 22,14 | 199.600 |
16 feb 2024 | 21,61 | 21,91 | 21,49 | 21,51 | 21,51 | 81.600 |
15 feb 2024 | 21,37 | 21,91 | 21,04 | 21,73 | 21,73 | 144.000 |
14 feb 2024 | 20,65 | 21,28 | 20,54 | 21,21 | 21,21 | 117.000 |
13 feb 2024 | 20,95 | 21,00 | 19,99 | 20,29 | 20,29 | 195.800 |
12 feb 2024 | 21,26 | 21,98 | 21,26 | 21,63 | 21,63 | 155.000 |
09 feb 2024 | 20,90 | 21,32 | 20,59 | 21,28 | 21,28 | 146.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |