Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 22,00 | 22,17 | 21,90 | 22,17 | 22,17 | 231.618 |
01 jul 2024 | 22,18 | 22,19 | 21,94 | 21,96 | 21,96 | 259.700 |
28 jun 2024 | 22,05 | 22,10 | 21,95 | 22,02 | 22,02 | 113.800 |
27 jun 2024 | 22,00 | 22,03 | 21,88 | 21,95 | 21,95 | 254.900 |
26 jun 2024 | 21,91 | 22,03 | 21,90 | 22,02 | 22,02 | 144.000 |
25 jun 2024 | 22,16 | 22,19 | 21,97 | 22,03 | 22,03 | 229.900 |
24 jun 2024 | 22,05 | 22,23 | 22,03 | 22,19 | 22,19 | 209.300 |
21 jun 2024 | 22,06 | 22,10 | 21,94 | 21,98 | 21,98 | 186.800 |
20 jun 2024 | 21,99 | 22,07 | 21,95 | 22,01 | 22,01 | 255.500 |
18 jun 2024 | 21,85 | 21,97 | 21,76 | 21,94 | 21,94 | 133.700 |
17 jun 2024 | 21,58 | 21,78 | 21,58 | 21,76 | 21,76 | 169.200 |
14 jun 2024 | 21,68 | 21,70 | 21,58 | 21,64 | 21,64 | 218.700 |
13 jun 2024 | 21,93 | 22,02 | 21,71 | 21,80 | 21,80 | 229.800 |
12 jun 2024 | 22,20 | 22,22 | 21,99 | 22,05 | 22,05 | 236.500 |
11 jun 2024 | 22,04 | 22,04 | 21,81 | 21,90 | 21,90 | 209.700 |
10 jun 2024 | 22,19 | 22,27 | 22,08 | 22,23 | 22,23 | 172.500 |
07 jun 2024 | 22,44 | 22,44 | 22,22 | 22,23 | 22,23 | 225.100 |
06 jun 2024 | 22,52 | 22,57 | 22,46 | 22,50 | 22,50 | 228.000 |
05 jun 2024 | 22,57 | 22,60 | 22,39 | 22,57 | 22,57 | 343.300 |
05 jun 2024 | 0.19 Dividendo | |||||
04 jun 2024 | 22,81 | 22,81 | 22,66 | 22,71 | 22,52 | 251.100 |
03 jun 2024 | 22,90 | 22,97 | 22,79 | 22,83 | 22,64 | 284.900 |
31 may 2024 | 22,70 | 22,82 | 22,68 | 22,80 | 22,61 | 177.900 |
30 may 2024 | 22,51 | 22,71 | 22,51 | 22,67 | 22,48 | 161.700 |
29 may 2024 | 22,60 | 22,60 | 22,40 | 22,44 | 22,25 | 216.200 |
28 may 2024 | 22,96 | 22,96 | 22,70 | 22,77 | 22,58 | 302.300 |
24 may 2024 | 22,68 | 22,76 | 22,68 | 22,74 | 22,55 | 142.500 |
23 may 2024 | 22,96 | 22,96 | 22,55 | 22,55 | 22,36 | 239.100 |
22 may 2024 | 23,00 | 23,08 | 22,88 | 22,90 | 22,71 | 270.000 |
21 may 2024 | 23,06 | 23,13 | 23,00 | 23,08 | 22,89 | 170.800 |
20 may 2024 | 23,13 | 23,17 | 23,03 | 23,12 | 22,93 | 276.400 |
17 may 2024 | 22,98 | 23,10 | 22,97 | 23,10 | 22,91 | 233.400 |
16 may 2024 | 22,95 | 23,02 | 22,93 | 22,96 | 22,77 | 272.900 |
15 may 2024 | 22,82 | 22,99 | 22,82 | 22,94 | 22,75 | 309.900 |
14 may 2024 | 22,74 | 22,88 | 22,74 | 22,88 | 22,69 | 258.500 |
13 may 2024 | 22,64 | 22,79 | 22,62 | 22,67 | 22,48 | 347.900 |
10 may 2024 | 22,50 | 22,55 | 22,41 | 22,43 | 22,24 | 243.100 |
09 may 2024 | 22,10 | 22,35 | 22,10 | 22,34 | 22,15 | 261.100 |
08 may 2024 | 22,01 | 22,06 | 21,93 | 22,06 | 21,88 | 156.400 |
07 may 2024 | 22,06 | 22,16 | 22,03 | 22,05 | 21,87 | 301.000 |
06 may 2024 | 21,98 | 22,09 | 21,90 | 21,98 | 21,80 | 257.500 |
03 may 2024 | 21,98 | 22,04 | 21,85 | 21,92 | 21,74 | 296.300 |
03 may 2024 | 0.19 Dividendo | |||||
02 may 2024 | 21,75 | 22,03 | 21,71 | 21,98 | 21,61 | 239.300 |
01 may 2024 | 21,63 | 21,88 | 21,54 | 21,62 | 21,25 | 248.500 |
30 abr 2024 | 21,77 | 21,82 | 21,52 | 21,52 | 21,16 | 232.300 |
29 abr 2024 | 21,85 | 22,00 | 21,83 | 21,99 | 21,62 | 258.100 |
26 abr 2024 | 21,65 | 21,84 | 21,62 | 21,76 | 21,39 | 244.300 |
25 abr 2024 | 21,33 | 21,45 | 21,19 | 21,41 | 21,05 | 142.800 |
24 abr 2024 | 21,38 | 21,42 | 21,26 | 21,42 | 21,06 | 151.400 |
23 abr 2024 | 21,09 | 21,38 | 21,08 | 21,36 | 21,00 | 165.800 |
22 abr 2024 | 21,06 | 21,23 | 20,98 | 21,18 | 20,82 | 162.400 |
19 abr 2024 | 20,92 | 21,06 | 20,85 | 21,05 | 20,69 | 185.900 |
18 abr 2024 | 20,90 | 20,99 | 20,81 | 20,87 | 20,52 | 251.200 |
17 abr 2024 | 20,85 | 20,97 | 20,79 | 20,82 | 20,47 | 182.800 |
16 abr 2024 | 20,81 | 20,82 | 20,64 | 20,73 | 20,38 | 241.700 |
15 abr 2024 | 21,15 | 21,21 | 20,87 | 20,93 | 20,58 | 388.000 |
12 abr 2024 | 21,32 | 21,39 | 21,03 | 21,04 | 20,68 | 311.700 |
11 abr 2024 | 21,39 | 21,44 | 21,24 | 21,44 | 21,08 | 241.000 |
10 abr 2024 | 21,54 | 21,54 | 21,13 | 21,22 | 20,86 | 362.500 |
09 abr 2024 | 21,64 | 21,77 | 21,60 | 21,73 | 21,36 | 306.000 |
08 abr 2024 | 21,42 | 21,56 | 21,42 | 21,55 | 21,18 | 231.100 |
05 abr 2024 | 21,42 | 21,42 | 21,24 | 21,36 | 21,00 | 207.900 |
04 abr 2024 | 21,65 | 21,70 | 21,38 | 21,42 | 21,06 | 308.000 |
03 abr 2024 | 21,30 | 21,53 | 21,30 | 21,52 | 21,16 | 261.300 |
03 abr 2024 | 0.19 Dividendo | |||||
02 abr 2024 | 21,60 | 21,60 | 21,48 | 21,53 | 20,98 | 288.500 |
01 abr 2024 | 21,70 | 21,70 | 21,51 | 21,57 | 21,02 | 300.300 |
28 mar 2024 | 21,55 | 21,65 | 21,53 | 21,65 | 21,10 | 270.900 |
27 mar 2024 | 21,34 | 21,55 | 21,31 | 21,55 | 21,00 | 193.500 |
26 mar 2024 | 21,52 | 21,52 | 21,23 | 21,23 | 20,69 | 241.700 |
25 mar 2024 | 21,39 | 21,56 | 21,38 | 21,48 | 20,93 | 208.700 |
22 mar 2024 | 21,63 | 21,63 | 21,39 | 21,40 | 20,85 | 135.900 |
21 mar 2024 | 21,69 | 21,78 | 21,61 | 21,70 | 21,14 | 262.600 |
20 mar 2024 | 21,24 | 21,58 | 21,19 | 21,52 | 20,97 | 299.400 |
19 mar 2024 | 21,16 | 21,26 | 21,10 | 21,24 | 20,70 | 186.600 |
18 mar 2024 | 21,30 | 21,31 | 21,13 | 21,18 | 20,64 | 170.300 |
15 mar 2024 | 21,25 | 21,33 | 21,19 | 21,26 | 20,72 | 221.200 |
14 mar 2024 | 21,52 | 21,52 | 21,17 | 21,25 | 20,71 | 198.800 |
13 mar 2024 | 21,50 | 21,56 | 21,45 | 21,49 | 20,94 | 258.200 |
12 mar 2024 | 21,45 | 21,45 | 21,32 | 21,44 | 20,89 | 230.600 |
11 mar 2024 | 21,43 | 21,49 | 21,34 | 21,42 | 20,87 | 208.200 |
08 mar 2024 | 21,46 | 21,62 | 21,41 | 21,48 | 20,93 | 302.800 |
07 mar 2024 | 21,32 | 21,46 | 21,32 | 21,42 | 20,87 | 215.200 |
06 mar 2024 | 21,20 | 21,33 | 21,19 | 21,23 | 20,69 | 240.900 |
05 mar 2024 | 21,11 | 21,13 | 21,00 | 21,04 | 20,50 | 213.900 |
05 mar 2024 | 0.21 Dividendo | |||||
04 mar 2024 | 21,36 | 21,38 | 21,26 | 21,27 | 20,52 | 232.300 |
01 mar 2024 | 21,26 | 21,44 | 21,21 | 21,44 | 20,68 | 269.000 |
29 feb 2024 | 21,07 | 21,21 | 21,07 | 21,17 | 20,42 | 210.600 |
28 feb 2024 | 21,09 | 21,09 | 20,97 | 21,03 | 20,29 | 226.700 |
27 feb 2024 | 21,14 | 21,20 | 21,11 | 21,16 | 20,41 | 146.000 |
26 feb 2024 | 21,25 | 21,25 | 21,03 | 21,07 | 20,33 | 178.100 |
23 feb 2024 | 21,28 | 21,35 | 21,20 | 21,28 | 20,53 | 164.900 |
22 feb 2024 | 21,37 | 21,39 | 21,29 | 21,33 | 20,58 | 289.000 |
21 feb 2024 | 21,15 | 21,23 | 21,09 | 21,22 | 20,47 | 142.900 |
20 feb 2024 | 21,16 | 21,18 | 21,03 | 21,08 | 20,34 | 281.200 |
16 feb 2024 | 20,97 | 21,14 | 20,92 | 21,07 | 20,33 | 160.000 |
15 feb 2024 | 20,74 | 21,00 | 20,73 | 20,99 | 20,25 | 246.200 |
14 feb 2024 | 20,63 | 20,71 | 20,60 | 20,69 | 19,96 | 282.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |