Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 18,38 | 18,52 | 18,17 | 18,36 | 18,36 | 682.600 |
24 jun 2024 | 18,16 | 18,62 | 18,16 | 18,41 | 18,41 | 743.900 |
21 jun 2024 | 17,86 | 18,33 | 17,75 | 18,16 | 18,16 | 1.064.500 |
20 jun 2024 | 17,82 | 18,10 | 17,77 | 17,86 | 17,86 | 755.400 |
19 jun 2024 | 17,94 | 17,97 | 17,72 | 17,73 | 17,73 | 700.800 |
18 jun 2024 | 18,11 | 18,11 | 17,78 | 17,91 | 17,91 | 851.200 |
17 jun 2024 | 18,30 | 18,35 | 17,94 | 18,01 | 18,01 | 976.000 |
14 jun 2024 | 18,10 | 18,26 | 17,89 | 18,25 | 18,25 | 1.833.100 |
13 jun 2024 | 18,37 | 18,43 | 17,97 | 18,10 | 18,10 | 936.200 |
12 jun 2024 | 18,82 | 18,82 | 18,20 | 18,23 | 18,23 | 1.007.400 |
11 jun 2024 | 18,55 | 18,69 | 18,38 | 18,47 | 18,47 | 993.800 |
10 jun 2024 | 18,70 | 18,75 | 18,15 | 18,50 | 18,50 | 1.640.800 |
07 jun 2024 | 19,22 | 19,22 | 18,66 | 18,66 | 18,66 | 1.116.800 |
06 jun 2024 | 19,16 | 19,27 | 18,91 | 19,22 | 19,22 | 441.700 |
05 jun 2024 | 19,23 | 19,28 | 18,91 | 19,02 | 19,02 | 544.200 |
04 jun 2024 | 19,28 | 19,32 | 19,13 | 19,19 | 19,19 | 521.600 |
03 jun 2024 | 18,88 | 19,32 | 18,72 | 19,29 | 19,29 | 812.700 |
31 may 2024 | 19,16 | 19,23 | 18,90 | 18,90 | 18,90 | 496.000 |
29 may 2024 | 19,29 | 19,62 | 19,12 | 19,12 | 19,12 | 536.500 |
28 may 2024 | 19,55 | 19,72 | 19,24 | 19,24 | 19,24 | 391.200 |
27 may 2024 | 19,60 | 19,74 | 19,49 | 19,54 | 19,54 | 279.000 |
24 may 2024 | 19,41 | 19,77 | 19,41 | 19,60 | 19,60 | 485.900 |
23 may 2024 | 19,59 | 19,59 | 19,30 | 19,40 | 19,40 | 668.500 |
22 may 2024 | 19,98 | 20,01 | 19,56 | 19,59 | 19,59 | 695.700 |
21 may 2024 | 20,13 | 20,32 | 19,93 | 20,00 | 20,00 | 1.012.700 |
20 may 2024 | 19,92 | 20,23 | 19,76 | 20,04 | 20,04 | 812.000 |
17 may 2024 | 20,14 | 20,20 | 19,88 | 19,91 | 19,91 | 697.400 |
16 may 2024 | 20,24 | 20,46 | 20,11 | 20,17 | 20,17 | 607.400 |
15 may 2024 | 19,54 | 20,42 | 19,54 | 20,39 | 20,39 | 1.971.600 |
14 may 2024 | 19,31 | 19,68 | 19,31 | 19,66 | 19,66 | 2.213.100 |
13 may 2024 | 19,20 | 19,40 | 19,19 | 19,30 | 19,30 | 1.150.100 |
10 may 2024 | 19,37 | 19,40 | 19,11 | 19,20 | 19,20 | 460.200 |
09 may 2024 | 19,39 | 19,41 | 19,14 | 19,30 | 19,30 | 603.200 |
08 may 2024 | 19,40 | 19,53 | 19,23 | 19,40 | 19,40 | 637.000 |
07 may 2024 | 19,65 | 19,77 | 19,35 | 19,35 | 19,35 | 1.201.000 |
06 may 2024 | 19,76 | 19,87 | 19,64 | 19,71 | 19,71 | 1.628.500 |
03 may 2024 | 19,55 | 19,99 | 19,53 | 19,76 | 19,76 | 3.966.100 |
02 may 2024 | 19,30 | 19,54 | 19,25 | 19,30 | 19,30 | 1.158.300 |
30 abr 2024 | 19,31 | 19,31 | 18,97 | 19,18 | 19,18 | 1.191.700 |
29 abr 2024 | 19,36 | 19,38 | 19,10 | 19,31 | 19,31 | 1.104.100 |
26 abr 2024 | 19,30 | 19,42 | 19,28 | 19,33 | 19,33 | 727.700 |
25 abr 2024 | 19,28 | 19,49 | 19,14 | 19,30 | 19,30 | 796.500 |
24 abr 2024 | 19,40 | 19,59 | 19,02 | 19,31 | 19,31 | 1.281.900 |
23 abr 2024 | 19,32 | 19,55 | 19,19 | 19,36 | 19,36 | 765.000 |
22 abr 2024 | 19,38 | 19,47 | 19,25 | 19,35 | 19,35 | 1.204.500 |
22 abr 2024 | 0.248421 Dividendo | |||||
19 abr 2024 | 19,90 | 20,12 | 19,57 | 19,57 | 19,32 | 10.714.200 |
18 abr 2024 | 19,90 | 20,04 | 19,53 | 19,82 | 19,57 | 2.093.100 |
17 abr 2024 | 19,79 | 20,06 | 19,66 | 19,85 | 19,60 | 1.751.200 |
16 abr 2024 | 20,08 | 20,23 | 19,72 | 19,78 | 19,53 | 3.401.800 |
15 abr 2024 | 20,38 | 20,81 | 19,91 | 20,35 | 20,09 | 4.289.700 |
12 abr 2024 | 20,60 | 20,66 | 20,20 | 20,39 | 20,13 | 1.091.500 |
11 abr 2024 | 20,84 | 20,84 | 20,52 | 20,60 | 20,34 | 1.247.400 |
10 abr 2024 | 20,95 | 21,04 | 20,77 | 20,84 | 20,58 | 667.400 |
09 abr 2024 | 20,81 | 21,10 | 20,77 | 21,10 | 20,83 | 1.685.900 |
08 abr 2024 | 20,65 | 20,93 | 20,61 | 20,75 | 20,49 | 706.800 |
05 abr 2024 | 20,30 | 20,81 | 20,25 | 20,65 | 20,39 | 1.422.000 |
04 abr 2024 | 20,29 | 20,70 | 20,29 | 20,37 | 20,11 | 620.800 |
03 abr 2024 | 20,29 | 20,34 | 20,12 | 20,24 | 19,98 | 2.701.600 |
02 abr 2024 | 20,40 | 20,40 | 20,03 | 20,30 | 20,04 | 1.517.300 |
01 abr 2024 | 20,34 | 20,50 | 20,25 | 20,44 | 20,18 | 961.800 |
28 mar 2024 | 20,35 | 20,43 | 20,15 | 20,35 | 20,09 | 765.000 |
27 mar 2024 | 20,55 | 20,55 | 20,28 | 20,50 | 20,24 | 809.600 |
26 mar 2024 | 20,80 | 20,80 | 20,34 | 20,45 | 20,19 | 1.050.700 |
25 mar 2024 | 20,42 | 20,85 | 20,42 | 20,66 | 20,40 | 1.127.200 |
22 mar 2024 | 20,80 | 20,80 | 20,39 | 20,63 | 20,37 | 981.500 |
21 mar 2024 | 20,69 | 20,88 | 20,62 | 20,80 | 20,54 | 886.600 |
20 mar 2024 | 20,53 | 20,78 | 20,42 | 20,72 | 20,46 | 984.300 |
19 mar 2024 | 20,65 | 20,72 | 20,21 | 20,60 | 20,34 | 977.700 |
18 mar 2024 | 20,79 | 20,94 | 20,64 | 20,64 | 20,38 | 1.109.800 |
15 mar 2024 | 20,92 | 20,97 | 20,45 | 20,86 | 20,60 | 4.093.700 |
14 mar 2024 | 21,42 | 21,42 | 20,77 | 20,93 | 20,66 | 1.993.300 |
13 mar 2024 | 21,43 | 21,63 | 21,16 | 21,44 | 21,17 | 1.431.100 |
12 mar 2024 | 21,49 | 21,51 | 21,06 | 21,40 | 21,13 | 3.095.100 |
11 mar 2024 | 21,87 | 21,89 | 21,33 | 21,45 | 21,18 | 1.274.600 |
08 mar 2024 | 21,64 | 22,09 | 21,53 | 21,86 | 21,58 | 1.040.700 |
07 mar 2024 | 21,38 | 21,87 | 21,22 | 21,65 | 21,38 | 1.603.400 |
06 mar 2024 | 21,19 | 21,38 | 21,06 | 21,38 | 21,11 | 1.053.600 |
05 mar 2024 | 21,10 | 21,36 | 20,99 | 21,19 | 20,92 | 1.068.100 |
04 mar 2024 | 21,27 | 21,59 | 21,09 | 21,20 | 20,93 | 1.332.300 |
01 mar 2024 | 21,60 | 21,74 | 21,08 | 21,27 | 21,00 | 878.100 |
29 feb 2024 | 21,25 | 21,75 | 20,96 | 21,60 | 21,33 | 1.139.000 |
28 feb 2024 | 21,23 | 21,25 | 20,66 | 21,25 | 20,98 | 2.069.500 |
27 feb 2024 | 21,30 | 21,68 | 21,30 | 21,41 | 21,14 | 777.000 |
26 feb 2024 | 21,17 | 21,60 | 21,13 | 21,30 | 21,03 | 624.300 |
23 feb 2024 | 20,93 | 21,23 | 20,80 | 21,18 | 20,91 | 691.000 |
22 feb 2024 | 21,30 | 21,30 | 20,78 | 20,98 | 20,71 | 936.500 |
21 feb 2024 | 21,08 | 21,29 | 20,72 | 21,19 | 20,92 | 1.738.300 |
20 feb 2024 | 20,88 | 21,72 | 20,82 | 21,27 | 21,00 | 1.915.100 |
19 feb 2024 | 21,06 | 21,21 | 20,63 | 20,91 | 20,64 | 1.023.900 |
16 feb 2024 | 20,73 | 21,60 | 20,73 | 21,18 | 20,91 | 1.662.400 |
15 feb 2024 | 20,46 | 21,05 | 20,42 | 20,74 | 20,48 | 932.500 |
14 feb 2024 | 20,36 | 20,61 | 20,26 | 20,46 | 20,20 | 1.157.600 |
09 feb 2024 | 20,93 | 20,99 | 20,30 | 20,46 | 20,20 | 1.693.400 |
08 feb 2024 | 21,30 | 21,30 | 20,75 | 21,02 | 20,75 | 1.544.000 |
07 feb 2024 | 21,05 | 21,23 | 21,01 | 21,21 | 20,94 | 909.800 |
06 feb 2024 | 20,62 | 21,25 | 20,61 | 21,05 | 20,78 | 1.096.200 |
05 feb 2024 | 20,70 | 20,70 | 20,26 | 20,68 | 20,42 | 613.900 |
02 feb 2024 | 20,66 | 20,84 | 20,37 | 20,63 | 20,37 | 832.500 |
01 feb 2024 | 20,40 | 20,80 | 20,06 | 20,66 | 20,40 | 992.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |