Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 20,66 | 20,67 | 20,62 | 20,65 | 20,65 | 1.813.298 |
05 jul 2024 | 20,70 | 20,70 | 20,51 | 20,65 | 20,65 | 69.800 |
03 jul 2024 | 20,55 | 20,72 | 20,55 | 20,71 | 20,71 | 198.300 |
02 jul 2024 | 20,28 | 20,41 | 20,28 | 20,40 | 20,40 | 122.900 |
01 jul 2024 | 20,31 | 20,40 | 20,25 | 20,27 | 20,27 | 133.300 |
28 jun 2024 | 20,36 | 20,36 | 20,20 | 20,25 | 20,25 | 104.500 |
27 jun 2024 | 20,34 | 20,40 | 20,14 | 20,18 | 20,18 | 193.400 |
26 jun 2024 | 20,14 | 20,23 | 20,14 | 20,21 | 20,21 | 156.100 |
25 jun 2024 | 20,30 | 20,30 | 20,22 | 20,27 | 20,27 | 68.800 |
24 jun 2024 | 20,31 | 20,50 | 20,31 | 20,39 | 20,39 | 42.000 |
24 jun 2024 | 0.301 Dividendo | |||||
21 jun 2024 | 20,71 | 20,71 | 20,60 | 20,61 | 20,31 | 227.100 |
20 jun 2024 | 20,78 | 20,79 | 20,62 | 20,70 | 20,40 | 134.200 |
18 jun 2024 | 20,49 | 20,61 | 20,46 | 20,57 | 20,27 | 85.100 |
17 jun 2024 | 20,26 | 20,41 | 20,26 | 20,38 | 20,08 | 119.200 |
14 jun 2024 | 20,22 | 20,32 | 20,22 | 20,30 | 20,00 | 53.100 |
13 jun 2024 | 20,33 | 20,36 | 20,23 | 20,29 | 19,99 | 94.300 |
12 jun 2024 | 20,40 | 20,46 | 20,31 | 20,33 | 20,03 | 112.100 |
11 jun 2024 | 20,24 | 20,28 | 20,18 | 20,27 | 19,97 | 66.000 |
10 jun 2024 | 20,29 | 20,45 | 20,29 | 20,43 | 20,13 | 71.700 |
07 jun 2024 | 20,47 | 20,53 | 20,31 | 20,31 | 20,01 | 114.900 |
06 jun 2024 | 20,60 | 20,63 | 20,54 | 20,59 | 20,29 | 127.800 |
05 jun 2024 | 20,50 | 20,52 | 20,38 | 20,50 | 20,20 | 79.900 |
04 jun 2024 | 20,33 | 20,41 | 20,20 | 20,30 | 20,00 | 127.800 |
03 jun 2024 | 20,76 | 20,76 | 20,51 | 20,62 | 20,32 | 193.400 |
31 may 2024 | 20,49 | 20,49 | 20,29 | 20,44 | 20,14 | 223.200 |
30 may 2024 | 20,22 | 20,71 | 20,22 | 20,65 | 20,35 | 60.300 |
29 may 2024 | 20,70 | 20,73 | 20,66 | 20,71 | 20,41 | 55.600 |
28 may 2024 | 21,10 | 21,10 | 20,96 | 21,01 | 20,70 | 97.700 |
24 may 2024 | 20,97 | 21,04 | 20,96 | 20,98 | 20,67 | 72.800 |
23 may 2024 | 21,17 | 21,18 | 20,87 | 20,92 | 20,61 | 60.300 |
22 may 2024 | 21,16 | 21,25 | 21,10 | 21,14 | 20,83 | 110.600 |
21 may 2024 | 21,26 | 21,29 | 21,20 | 21,25 | 20,94 | 79.500 |
20 may 2024 | 21,27 | 21,40 | 21,27 | 21,34 | 21,03 | 125.400 |
17 may 2024 | 21,35 | 21,48 | 21,31 | 21,43 | 21,12 | 107.700 |
16 may 2024 | 21,14 | 21,27 | 21,12 | 21,25 | 20,94 | 192.200 |
15 may 2024 | 20,93 | 21,01 | 20,84 | 21,00 | 20,69 | 136.000 |
14 may 2024 | 20,82 | 20,88 | 20,79 | 20,88 | 20,58 | 132.700 |
13 may 2024 | 20,90 | 20,95 | 20,79 | 20,88 | 20,58 | 121.400 |
10 may 2024 | 20,74 | 20,78 | 20,66 | 20,66 | 20,36 | 179.700 |
09 may 2024 | 20,37 | 20,50 | 20,35 | 20,50 | 20,20 | 121.400 |
08 may 2024 | 20,17 | 20,35 | 20,17 | 20,34 | 20,04 | 84.700 |
07 may 2024 | 20,49 | 20,49 | 20,30 | 20,35 | 20,05 | 281.000 |
06 may 2024 | 20,45 | 20,49 | 20,42 | 20,45 | 20,15 | 230.500 |
03 may 2024 | 20,43 | 20,50 | 20,35 | 20,48 | 20,18 | 131.000 |
02 may 2024 | 20,01 | 20,34 | 20,01 | 20,28 | 19,98 | 120.300 |
01 may 2024 | 19,73 | 19,98 | 19,73 | 19,76 | 19,47 | 1.684.600 |
30 abr 2024 | 19,84 | 19,93 | 19,75 | 19,76 | 19,47 | 116.200 |
29 abr 2024 | 20,02 | 20,21 | 19,96 | 20,07 | 19,78 | 386.700 |
26 abr 2024 | 19,79 | 19,85 | 19,77 | 19,83 | 19,54 | 181.900 |
25 abr 2024 | 19,38 | 19,62 | 19,38 | 19,60 | 19,31 | 98.300 |
24 abr 2024 | 19,48 | 19,52 | 19,41 | 19,49 | 19,21 | 84.300 |
23 abr 2024 | 19,24 | 19,39 | 19,22 | 19,38 | 19,10 | 106.100 |
22 abr 2024 | 19,12 | 19,28 | 19,04 | 19,26 | 18,98 | 101.600 |
19 abr 2024 | 19,05 | 19,16 | 19,05 | 19,15 | 18,87 | 147.000 |
18 abr 2024 | 19,09 | 19,20 | 19,05 | 19,11 | 18,83 | 121.100 |
17 abr 2024 | 19,09 | 19,17 | 18,95 | 19,02 | 18,74 | 161.100 |
16 abr 2024 | 18,96 | 19,05 | 18,91 | 18,97 | 18,69 | 170.100 |
15 abr 2024 | 19,35 | 19,38 | 19,18 | 19,21 | 18,93 | 98.100 |
12 abr 2024 | 19,49 | 19,49 | 19,24 | 19,27 | 18,99 | 110.700 |
11 abr 2024 | 19,79 | 19,82 | 19,64 | 19,74 | 19,45 | 183.700 |
10 abr 2024 | 19,64 | 19,72 | 19,60 | 19,64 | 19,35 | 115.100 |
09 abr 2024 | 19,84 | 19,93 | 19,79 | 19,87 | 19,58 | 248.500 |
08 abr 2024 | 19,62 | 19,72 | 19,62 | 19,69 | 19,40 | 102.000 |
05 abr 2024 | 19,49 | 19,54 | 19,42 | 19,48 | 19,20 | 82.300 |
04 abr 2024 | 19,79 | 19,82 | 19,52 | 19,54 | 19,25 | 133.900 |
03 abr 2024 | 19,50 | 19,63 | 19,48 | 19,60 | 19,31 | 118.100 |
02 abr 2024 | 19,53 | 19,64 | 19,52 | 19,58 | 19,29 | 263.000 |
01 abr 2024 | 19,49 | 19,60 | 19,42 | 19,45 | 19,17 | 383.400 |
28 mar 2024 | 19,35 | 19,49 | 19,35 | 19,46 | 19,18 | 385.800 |
27 mar 2024 | 19,25 | 19,34 | 19,23 | 19,34 | 19,06 | 243.800 |
26 mar 2024 | 19,36 | 19,39 | 19,26 | 19,26 | 18,98 | 127.800 |
25 mar 2024 | 19,24 | 19,33 | 19,24 | 19,31 | 19,03 | 90.100 |
22 mar 2024 | 19,35 | 19,35 | 19,24 | 19,27 | 18,99 | 109.600 |
21 mar 2024 | 19,58 | 19,58 | 19,42 | 19,42 | 19,14 | 62.300 |
20 mar 2024 | 19,19 | 19,45 | 19,19 | 19,44 | 19,16 | 122.700 |
19 mar 2024 | 19,21 | 19,27 | 19,17 | 19,23 | 18,95 | 236.700 |
18 mar 2024 | 19,36 | 19,39 | 19,26 | 19,29 | 19,01 | 191.000 |
18 mar 2024 | 0.065 Dividendo | |||||
15 mar 2024 | 19,39 | 19,44 | 19,35 | 19,36 | 19,01 | 156.300 |
14 mar 2024 | 19,53 | 19,55 | 19,43 | 19,48 | 19,13 | 91.700 |
13 mar 2024 | 19,54 | 19,64 | 19,54 | 19,58 | 19,23 | 159.000 |
12 mar 2024 | 19,60 | 19,68 | 19,56 | 19,68 | 19,33 | 106.300 |
11 mar 2024 | 19,45 | 19,56 | 19,45 | 19,51 | 19,16 | 87.200 |
08 mar 2024 | 19,50 | 19,58 | 19,45 | 19,49 | 19,14 | 112.200 |
07 mar 2024 | 19,44 | 19,59 | 19,44 | 19,57 | 19,22 | 143.200 |
06 mar 2024 | 19,42 | 19,54 | 19,42 | 19,46 | 19,11 | 112.500 |
05 mar 2024 | 19,30 | 19,32 | 19,17 | 19,21 | 18,87 | 106.600 |
04 mar 2024 | 19,37 | 19,37 | 19,27 | 19,30 | 18,95 | 893.200 |
01 mar 2024 | 19,23 | 19,39 | 19,23 | 19,35 | 19,00 | 80.100 |
29 feb 2024 | 19,20 | 19,21 | 19,10 | 19,12 | 18,78 | 77.900 |
28 feb 2024 | 19,30 | 19,40 | 19,14 | 19,14 | 18,80 | 148.500 |
27 feb 2024 | 19,46 | 19,53 | 19,46 | 19,51 | 19,16 | 88.800 |
26 feb 2024 | 19,41 | 19,47 | 19,38 | 19,41 | 19,06 | 85.700 |
23 feb 2024 | 19,56 | 19,56 | 19,47 | 19,51 | 19,16 | 165.400 |
22 feb 2024 | 19,52 | 19,58 | 19,48 | 19,55 | 19,20 | 173.500 |
21 feb 2024 | 19,36 | 19,44 | 19,33 | 19,38 | 19,03 | 170.100 |
20 feb 2024 | 19,34 | 19,36 | 19,26 | 19,29 | 18,94 | 116.700 |
16 feb 2024 | 19,14 | 19,26 | 19,14 | 19,21 | 18,87 | 119.900 |
15 feb 2024 | 18,98 | 19,11 | 18,98 | 19,11 | 18,77 | 131.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |