Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 21,04 | 21,10 | 21,03 | 21,09 | 21,09 | 2961 |
21 jun 2024 | 21,04 | 21,20 | 20,89 | 21,12 | 21,12 | 328.900 |
20 jun 2024 | 20,98 | 21,01 | 20,71 | 20,94 | 20,94 | 133.200 |
18 jun 2024 | 20,90 | 21,12 | 20,82 | 21,10 | 21,10 | 186.400 |
17 jun 2024 | 20,79 | 21,14 | 20,75 | 20,87 | 20,87 | 302.300 |
14 jun 2024 | 20,91 | 21,07 | 20,78 | 20,95 | 20,95 | 244.000 |
13 jun 2024 | 21,18 | 21,24 | 20,90 | 21,06 | 21,06 | 163.900 |
12 jun 2024 | 21,57 | 21,74 | 21,14 | 21,21 | 21,21 | 143.200 |
11 jun 2024 | 20,88 | 21,14 | 20,87 | 21,02 | 21,02 | 126.000 |
10 jun 2024 | 20,81 | 21,13 | 20,66 | 20,98 | 20,98 | 117.600 |
07 jun 2024 | 20,95 | 21,11 | 20,89 | 20,97 | 20,97 | 136.200 |
06 jun 2024 | 21,25 | 21,37 | 21,15 | 21,23 | 21,23 | 122.700 |
05 jun 2024 | 21,32 | 21,42 | 21,14 | 21,40 | 21,40 | 198.900 |
04 jun 2024 | 20,89 | 21,24 | 20,89 | 21,21 | 21,21 | 202.800 |
03 jun 2024 | 21,16 | 21,22 | 20,79 | 20,90 | 20,90 | 208.100 |
31 may 2024 | 20,53 | 20,86 | 20,47 | 20,86 | 20,86 | 412.400 |
30 may 2024 | 20,31 | 20,52 | 20,20 | 20,44 | 20,44 | 151.400 |
29 may 2024 | 20,17 | 20,22 | 20,01 | 20,18 | 20,18 | 212.200 |
28 may 2024 | 20,50 | 20,52 | 20,22 | 20,26 | 20,26 | 233.700 |
24 may 2024 | 20,51 | 20,52 | 20,29 | 20,37 | 20,37 | 120.200 |
23 may 2024 | 20,96 | 20,96 | 20,27 | 20,41 | 20,41 | 186.700 |
22 may 2024 | 20,77 | 21,03 | 20,77 | 20,96 | 20,96 | 156.900 |
21 may 2024 | 21,01 | 21,15 | 20,80 | 20,87 | 20,87 | 120.500 |
20 may 2024 | 21,21 | 21,25 | 20,94 | 21,03 | 21,03 | 264.000 |
17 may 2024 | 21,45 | 21,53 | 21,12 | 21,26 | 21,26 | 219.000 |
16 may 2024 | 21,13 | 21,44 | 21,03 | 21,41 | 21,41 | 164.700 |
15 may 2024 | 21,10 | 21,28 | 21,08 | 21,10 | 21,10 | 152.200 |
14 may 2024 | 20,92 | 21,09 | 20,67 | 20,81 | 20,81 | 101.300 |
13 may 2024 | 21,01 | 21,02 | 20,66 | 20,71 | 20,71 | 114.500 |
10 may 2024 | 21,02 | 21,06 | 20,77 | 20,87 | 20,87 | 157.300 |
09 may 2024 | 20,51 | 20,99 | 20,51 | 20,97 | 20,97 | 163.200 |
08 may 2024 | 20,58 | 20,58 | 20,26 | 20,49 | 20,49 | 185.200 |
07 may 2024 | 20,55 | 20,75 | 20,55 | 20,66 | 20,66 | 188.000 |
06 may 2024 | 20,66 | 20,72 | 20,37 | 20,48 | 20,48 | 127.000 |
03 may 2024 | 20,91 | 20,99 | 20,44 | 20,56 | 20,56 | 233.100 |
02 may 2024 | 21,27 | 21,45 | 20,22 | 20,52 | 20,52 | 322.900 |
01 may 2024 | 20,97 | 21,31 | 20,90 | 20,99 | 20,99 | 163.900 |
30 abr 2024 | 20,61 | 21,13 | 20,61 | 20,88 | 20,88 | 218.300 |
29 abr 2024 | 20,94 | 21,09 | 20,79 | 20,80 | 20,80 | 161.100 |
26 abr 2024 | 20,76 | 20,88 | 20,60 | 20,76 | 20,76 | 176.500 |
25 abr 2024 | 20,66 | 20,69 | 20,49 | 20,65 | 20,65 | 329.300 |
24 abr 2024 | 21,08 | 21,14 | 20,72 | 20,84 | 20,84 | 292.100 |
23 abr 2024 | 20,80 | 21,19 | 20,71 | 21,18 | 21,18 | 210.900 |
22 abr 2024 | 20,43 | 20,82 | 20,23 | 20,75 | 20,75 | 202.100 |
19 abr 2024 | 20,09 | 20,36 | 19,90 | 20,33 | 20,33 | 239.400 |
18 abr 2024 | 20,24 | 20,44 | 19,84 | 20,06 | 20,06 | 384.800 |
17 abr 2024 | 20,51 | 20,51 | 19,97 | 20,24 | 20,24 | 377.600 |
16 abr 2024 | 20,76 | 20,84 | 20,49 | 20,52 | 20,52 | 134.400 |
15 abr 2024 | 21,34 | 21,36 | 20,79 | 20,81 | 20,81 | 208.600 |
12 abr 2024 | 21,42 | 21,53 | 21,23 | 21,32 | 21,32 | 116.700 |
11 abr 2024 | 21,37 | 21,54 | 21,16 | 21,44 | 21,44 | 283.400 |
10 abr 2024 | 21,58 | 21,58 | 21,09 | 21,31 | 21,31 | 332.500 |
09 abr 2024 | 22,10 | 22,31 | 22,01 | 22,19 | 22,19 | 352.900 |
08 abr 2024 | 21,56 | 22,08 | 21,56 | 22,08 | 22,08 | 222.400 |
05 abr 2024 | 21,22 | 21,43 | 21,14 | 21,42 | 21,42 | 127.300 |
04 abr 2024 | 21,70 | 21,70 | 21,20 | 21,30 | 21,30 | 357.600 |
03 abr 2024 | 21,36 | 21,51 | 21,30 | 21,46 | 21,46 | 166.800 |
02 abr 2024 | 21,31 | 21,52 | 21,18 | 21,51 | 21,51 | 280.500 |
01 abr 2024 | 22,58 | 22,61 | 21,56 | 21,58 | 21,58 | 198.200 |
28 mar 2024 | 22,21 | 22,52 | 22,18 | 22,50 | 22,50 | 321.500 |
27 mar 2024 | 21,79 | 22,12 | 21,78 | 22,11 | 22,11 | 183.900 |
27 mar 2024 | 0.24 Dividendo | |||||
26 mar 2024 | 22,08 | 22,08 | 21,84 | 21,89 | 21,65 | 242.900 |
25 mar 2024 | 22,00 | 22,17 | 21,96 | 22,02 | 21,78 | 137.400 |
22 mar 2024 | 22,40 | 22,40 | 22,05 | 22,05 | 21,81 | 139.000 |
21 mar 2024 | 22,24 | 22,43 | 22,11 | 22,33 | 22,09 | 224.200 |
20 mar 2024 | 21,64 | 22,20 | 21,64 | 22,13 | 21,89 | 204.700 |
19 mar 2024 | 21,66 | 21,85 | 21,52 | 21,80 | 21,56 | 172.800 |
18 mar 2024 | 21,44 | 21,77 | 21,41 | 21,62 | 21,38 | 181.400 |
15 mar 2024 | 21,41 | 21,75 | 21,36 | 21,50 | 21,26 | 554.800 |
14 mar 2024 | 21,73 | 21,73 | 21,36 | 21,63 | 21,39 | 327.200 |
13 mar 2024 | 21,71 | 21,81 | 21,49 | 21,73 | 21,49 | 277.300 |
12 mar 2024 | 21,74 | 21,86 | 21,50 | 21,73 | 21,49 | 316.000 |
11 mar 2024 | 21,84 | 21,97 | 21,64 | 21,82 | 21,58 | 107.500 |
08 mar 2024 | 21,80 | 22,01 | 21,70 | 21,93 | 21,69 | 106.700 |
07 mar 2024 | 21,81 | 21,81 | 21,44 | 21,63 | 21,39 | 191.400 |
06 mar 2024 | 21,48 | 21,63 | 21,41 | 21,63 | 21,39 | 188.600 |
05 mar 2024 | 21,51 | 21,67 | 21,30 | 21,35 | 21,12 | 188.500 |
04 mar 2024 | 21,76 | 21,77 | 21,29 | 21,63 | 21,39 | 185.400 |
01 mar 2024 | 21,58 | 21,84 | 21,20 | 21,83 | 21,59 | 186.300 |
29 feb 2024 | 21,54 | 21,70 | 21,28 | 21,57 | 21,33 | 303.600 |
28 feb 2024 | 21,26 | 21,70 | 21,24 | 21,27 | 21,04 | 256.900 |
27 feb 2024 | 21,94 | 22,04 | 21,38 | 21,47 | 21,23 | 217.900 |
26 feb 2024 | 21,70 | 21,85 | 21,50 | 21,71 | 21,47 | 232.300 |
23 feb 2024 | 21,84 | 21,84 | 21,46 | 21,80 | 21,56 | 234.200 |
22 feb 2024 | 21,90 | 21,92 | 21,50 | 21,91 | 21,67 | 349.700 |
21 feb 2024 | 22,12 | 22,16 | 21,81 | 21,94 | 21,70 | 196.100 |
20 feb 2024 | 22,10 | 22,37 | 22,07 | 22,10 | 21,86 | 168.500 |
16 feb 2024 | 22,41 | 22,60 | 22,11 | 22,31 | 22,07 | 258.600 |
15 feb 2024 | 22,13 | 22,51 | 22,12 | 22,50 | 22,25 | 279.700 |
14 feb 2024 | 21,98 | 21,98 | 21,61 | 21,93 | 21,69 | 212.900 |
13 feb 2024 | 21,64 | 21,79 | 21,39 | 21,74 | 21,50 | 232.100 |
12 feb 2024 | 22,35 | 22,48 | 22,24 | 22,35 | 22,10 | 173.500 |
09 feb 2024 | 22,20 | 22,34 | 22,02 | 22,27 | 22,03 | 216.300 |
08 feb 2024 | 21,26 | 22,12 | 21,26 | 22,11 | 21,87 | 346.600 |
07 feb 2024 | 21,73 | 21,73 | 21,32 | 21,32 | 21,09 | 135.600 |
06 feb 2024 | 21,51 | 21,88 | 21,51 | 21,73 | 21,49 | 137.900 |
05 feb 2024 | 21,86 | 21,88 | 21,48 | 21,59 | 21,35 | 137.100 |
02 feb 2024 | 22,27 | 22,35 | 21,81 | 22,18 | 21,94 | 179.100 |
01 feb 2024 | 22,12 | 22,69 | 21,93 | 22,65 | 22,40 | 199.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |