Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21,09 | 21,11 | 20,97 | 21,02 | 21,02 | 269.600 |
27 jun 2024 | 21,14 | 21,14 | 21,00 | 21,04 | 21,04 | 104.700 |
27 jun 2024 | 0.12 Dividendo | |||||
26 jun 2024 | 21,22 | 21,22 | 21,15 | 21,19 | 21,07 | 90.800 |
25 jun 2024 | 21,21 | 21,22 | 21,13 | 21,21 | 21,09 | 56.800 |
24 jun 2024 | 21,13 | 21,20 | 21,10 | 21,19 | 21,07 | 131.000 |
21 jun 2024 | 21,15 | 21,17 | 21,07 | 21,13 | 21,01 | 70.800 |
20 jun 2024 | 21,18 | 21,18 | 21,07 | 21,15 | 21,03 | 119.500 |
18 jun 2024 | 21,10 | 21,16 | 21,07 | 21,13 | 21,01 | 91.800 |
17 jun 2024 | 21,13 | 21,13 | 21,01 | 21,08 | 20,96 | 108.400 |
14 jun 2024 | 21,14 | 21,15 | 21,04 | 21,11 | 20,99 | 92.000 |
13 jun 2024 | 21,17 | 21,17 | 21,02 | 21,13 | 21,01 | 111.300 |
12 jun 2024 | 21,17 | 21,19 | 21,07 | 21,13 | 21,01 | 90.400 |
11 jun 2024 | 21,17 | 21,17 | 21,03 | 21,06 | 20,94 | 111.800 |
10 jun 2024 | 21,14 | 21,17 | 21,07 | 21,11 | 20,99 | 105.900 |
07 jun 2024 | 21,13 | 21,17 | 21,08 | 21,17 | 21,05 | 38.900 |
06 jun 2024 | 21,20 | 21,20 | 21,10 | 21,16 | 21,04 | 53.100 |
05 jun 2024 | 21,19 | 21,22 | 21,04 | 21,17 | 21,05 | 140.200 |
04 jun 2024 | 21,22 | 21,22 | 21,12 | 21,17 | 21,05 | 113.800 |
03 jun 2024 | 21,22 | 21,22 | 21,11 | 21,17 | 21,06 | 145.400 |
31 may 2024 | 21,06 | 21,14 | 20,97 | 21,14 | 21,02 | 47.600 |
30 may 2024 | 21,00 | 21,00 | 20,92 | 20,99 | 20,87 | 87.500 |
30 may 2024 | 0.12 Dividendo | |||||
29 may 2024 | 21,12 | 21,12 | 20,99 | 21,01 | 20,77 | 49.400 |
28 may 2024 | 21,33 | 21,33 | 21,03 | 21,10 | 20,86 | 130.500 |
24 may 2024 | 21,13 | 21,15 | 21,01 | 21,14 | 20,90 | 105.000 |
23 may 2024 | 21,16 | 21,16 | 20,98 | 21,03 | 20,79 | 100.400 |
22 may 2024 | 21,24 | 21,24 | 21,13 | 21,15 | 20,91 | 291.300 |
21 may 2024 | 21,30 | 21,30 | 21,15 | 21,17 | 20,93 | 157.000 |
20 may 2024 | 21,20 | 21,20 | 21,09 | 21,17 | 20,93 | 94.800 |
17 may 2024 | 21,25 | 21,25 | 21,07 | 21,11 | 20,88 | 43.600 |
16 may 2024 | 21,15 | 21,15 | 21,10 | 21,12 | 20,88 | 114.300 |
15 may 2024 | 21,22 | 21,22 | 21,05 | 21,15 | 20,91 | 84.000 |
14 may 2024 | 21,10 | 21,11 | 20,98 | 21,06 | 20,82 | 111.400 |
13 may 2024 | 21,01 | 21,07 | 21,01 | 21,07 | 20,83 | 212.800 |
10 may 2024 | 20,96 | 21,04 | 20,91 | 21,00 | 20,76 | 105.600 |
09 may 2024 | 21,04 | 21,04 | 20,90 | 20,95 | 20,72 | 111.300 |
08 may 2024 | 21,00 | 21,03 | 20,86 | 20,96 | 20,72 | 161.600 |
07 may 2024 | 21,17 | 21,17 | 21,02 | 21,03 | 20,79 | 76.500 |
06 may 2024 | 21,12 | 21,12 | 21,01 | 21,09 | 20,85 | 63.300 |
03 may 2024 | 20,96 | 21,04 | 20,96 | 21,03 | 20,80 | 85.800 |
02 may 2024 | 20,74 | 20,96 | 20,74 | 20,91 | 20,67 | 341.700 |
01 may 2024 | 20,88 | 20,89 | 20,76 | 20,89 | 20,65 | 101.200 |
30 abr 2024 | 20,90 | 20,90 | 20,74 | 20,79 | 20,55 | 76.600 |
29 abr 2024 | 20,88 | 20,89 | 20,77 | 20,85 | 20,61 | 159.200 |
26 abr 2024 | 20,80 | 20,86 | 20,73 | 20,73 | 20,49 | 99.500 |
26 abr 2024 | 0.12 Dividendo | |||||
25 abr 2024 | 20,93 | 20,95 | 20,82 | 20,91 | 20,55 | 80.500 |
24 abr 2024 | 21,04 | 21,06 | 20,92 | 21,06 | 20,70 | 103.900 |
23 abr 2024 | 20,90 | 20,98 | 20,76 | 20,96 | 20,60 | 283.300 |
22 abr 2024 | 20,77 | 20,85 | 20,71 | 20,81 | 20,46 | 105.400 |
19 abr 2024 | 20,64 | 20,78 | 20,61 | 20,71 | 20,36 | 145.500 |
18 abr 2024 | 20,78 | 20,78 | 20,66 | 20,67 | 20,32 | 81.000 |
17 abr 2024 | 20,82 | 20,82 | 20,68 | 20,72 | 20,37 | 73.000 |
16 abr 2024 | 20,75 | 20,75 | 20,63 | 20,72 | 20,37 | 76.800 |
15 abr 2024 | 20,96 | 20,96 | 20,65 | 20,71 | 20,36 | 76.100 |
12 abr 2024 | 21,02 | 21,02 | 20,93 | 20,95 | 20,59 | 156.600 |
11 abr 2024 | 21,09 | 21,13 | 20,88 | 20,97 | 20,61 | 92.500 |
10 abr 2024 | 21,01 | 21,07 | 20,91 | 21,04 | 20,68 | 68.600 |
09 abr 2024 | 21,18 | 21,22 | 21,15 | 21,19 | 20,83 | 50.200 |
08 abr 2024 | 21,28 | 21,28 | 21,12 | 21,22 | 20,86 | 138.200 |
05 abr 2024 | 21,26 | 21,26 | 21,15 | 21,23 | 20,87 | 54.000 |
04 abr 2024 | 21,26 | 21,26 | 21,17 | 21,21 | 20,85 | 319.100 |
03 abr 2024 | 21,17 | 21,17 | 21,03 | 21,16 | 20,80 | 45.300 |
02 abr 2024 | 21,18 | 21,18 | 21,01 | 21,10 | 20,74 | 51.700 |
01 abr 2024 | 21,20 | 21,20 | 21,05 | 21,17 | 20,81 | 90.600 |
28 mar 2024 | 21,31 | 21,31 | 21,12 | 21,15 | 20,79 | 36.800 |
27 mar 2024 | 21,21 | 21,26 | 21,16 | 21,19 | 20,83 | 59.100 |
26 mar 2024 | 21,26 | 21,26 | 21,14 | 21,21 | 20,85 | 72.800 |
26 mar 2024 | 0.12 Dividendo | |||||
25 mar 2024 | 21,49 | 21,49 | 21,30 | 21,31 | 20,83 | 47.500 |
22 mar 2024 | 21,50 | 21,50 | 21,35 | 21,39 | 20,91 | 78.400 |
21 mar 2024 | 21,44 | 21,45 | 21,37 | 21,42 | 20,94 | 67.700 |
20 mar 2024 | 21,31 | 21,40 | 21,26 | 21,35 | 20,87 | 67.000 |
19 mar 2024 | 21,18 | 21,31 | 21,18 | 21,31 | 20,83 | 31.300 |
18 mar 2024 | 21,24 | 21,25 | 21,12 | 21,18 | 20,70 | 173.700 |
15 mar 2024 | 21,25 | 21,25 | 21,11 | 21,14 | 20,66 | 87.500 |
14 mar 2024 | 21,28 | 21,29 | 21,18 | 21,20 | 20,72 | 26.100 |
13 mar 2024 | 21,29 | 21,29 | 21,20 | 21,28 | 20,80 | 78.500 |
12 mar 2024 | 21,29 | 21,29 | 21,15 | 21,26 | 20,78 | 75.500 |
11 mar 2024 | 21,32 | 21,32 | 21,23 | 21,25 | 20,77 | 51.600 |
08 mar 2024 | 21,30 | 21,30 | 21,23 | 21,28 | 20,80 | 184.600 |
07 mar 2024 | 21,27 | 21,27 | 21,22 | 21,24 | 20,76 | 76.300 |
06 mar 2024 | 21,12 | 21,19 | 21,09 | 21,19 | 20,71 | 47.400 |
05 mar 2024 | 21,11 | 21,14 | 21,05 | 21,10 | 20,62 | 62.300 |
04 mar 2024 | 21,20 | 21,20 | 21,06 | 21,11 | 20,63 | 142.700 |
01 mar 2024 | 21,24 | 21,24 | 21,06 | 21,15 | 20,67 | 28.500 |
29 feb 2024 | 21,21 | 21,21 | 21,08 | 21,21 | 20,73 | 38.000 |
28 feb 2024 | 21,14 | 21,14 | 21,06 | 21,10 | 20,62 | 67.700 |
27 feb 2024 | 21,17 | 21,17 | 21,00 | 21,00 | 20,53 | 39.200 |
27 feb 2024 | 0.12 Dividendo | |||||
26 feb 2024 | 21,32 | 21,32 | 21,21 | 21,24 | 20,64 | 75.400 |
23 feb 2024 | 21,23 | 21,29 | 21,15 | 21,29 | 20,69 | 89.200 |
22 feb 2024 | 21,02 | 21,17 | 21,02 | 21,17 | 20,58 | 111.300 |
21 feb 2024 | 21,10 | 21,10 | 20,98 | 20,99 | 20,40 | 24.600 |
20 feb 2024 | 20,93 | 21,10 | 20,93 | 21,05 | 20,46 | 39.700 |
16 feb 2024 | 21,12 | 21,12 | 21,00 | 21,05 | 20,46 | 99.000 |
15 feb 2024 | 21,14 | 21,14 | 21,01 | 21,05 | 20,46 | 32.700 |
14 feb 2024 | 21,08 | 21,11 | 20,98 | 21,11 | 20,52 | 122.200 |
13 feb 2024 | 21,05 | 21,06 | 20,96 | 21,01 | 20,42 | 32.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |