Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 20,80 | 20,84 | 20,70 | 20,71 | 20,71 | 3.766.000 |
27 jun 2024 | 20,78 | 20,83 | 20,67 | 20,79 | 20,79 | 2.837.200 |
26 jun 2024 | 21,11 | 21,14 | 20,70 | 20,82 | 20,82 | 6.715.100 |
25 jun 2024 | 21,64 | 21,64 | 21,13 | 21,20 | 21,20 | 4.027.700 |
24 jun 2024 | 21,61 | 21,80 | 21,51 | 21,64 | 21,64 | 2.857.900 |
21 jun 2024 | 21,54 | 21,67 | 21,48 | 21,59 | 21,59 | 9.386.300 |
20 jun 2024 | 21,19 | 21,56 | 21,15 | 21,53 | 21,53 | 2.931.000 |
19 jun 2024 | 21,28 | 21,38 | 21,18 | 21,21 | 21,21 | 1.349.800 |
18 jun 2024 | 21,40 | 21,44 | 21,28 | 21,36 | 21,36 | 3.821.700 |
17 jun 2024 | 21,61 | 21,64 | 21,41 | 21,44 | 21,44 | 2.533.000 |
14 jun 2024 | 21,60 | 21,75 | 21,38 | 21,72 | 21,72 | 3.533.200 |
13 jun 2024 | 22,07 | 22,08 | 21,57 | 21,75 | 21,75 | 4.001.100 |
12 jun 2024 | 22,25 | 22,39 | 22,08 | 22,09 | 22,09 | 6.251.500 |
11 jun 2024 | 22,09 | 22,14 | 21,90 | 22,13 | 22,13 | 6.818.200 |
10 jun 2024 | 22,28 | 22,34 | 22,08 | 22,18 | 22,18 | 5.025.900 |
10 jun 2024 | 0.389 Dividendo | |||||
07 jun 2024 | 22,76 | 22,86 | 22,72 | 22,76 | 22,37 | 6.513.700 |
06 jun 2024 | 22,75 | 22,97 | 22,74 | 22,85 | 22,46 | 4.330.700 |
05 jun 2024 | 22,84 | 22,91 | 22,63 | 22,80 | 22,41 | 2.841.200 |
04 jun 2024 | 22,48 | 22,88 | 22,37 | 22,81 | 22,42 | 4.216.500 |
03 jun 2024 | 22,38 | 22,51 | 22,24 | 22,44 | 22,06 | 2.475.000 |
31 may 2024 | 22,10 | 22,43 | 22,10 | 22,41 | 22,03 | 6.832.200 |
30 may 2024 | 21,93 | 22,22 | 21,90 | 22,07 | 21,69 | 2.499.900 |
29 may 2024 | 22,12 | 22,14 | 21,84 | 21,96 | 21,58 | 3.613.300 |
28 may 2024 | 22,60 | 22,60 | 22,11 | 22,24 | 21,86 | 3.286.100 |
27 may 2024 | 22,25 | 22,34 | 22,19 | 22,20 | 21,82 | 990.200 |
24 may 2024 | 22,49 | 22,49 | 22,21 | 22,22 | 21,84 | 2.493.800 |
23 may 2024 | 22,64 | 22,70 | 22,31 | 22,49 | 22,11 | 3.702.200 |
22 may 2024 | 22,35 | 22,67 | 22,27 | 22,65 | 22,26 | 3.700.500 |
21 may 2024 | 22,44 | 22,49 | 22,28 | 22,38 | 22,00 | 5.604.000 |
17 may 2024 | 22,45 | 22,67 | 22,37 | 22,59 | 22,20 | 2.995.700 |
16 may 2024 | 22,44 | 22,50 | 22,32 | 22,42 | 22,04 | 3.238.300 |
15 may 2024 | 22,56 | 22,75 | 22,45 | 22,45 | 22,07 | 2.799.400 |
14 may 2024 | 22,23 | 22,47 | 22,23 | 22,44 | 22,06 | 2.171.600 |
13 may 2024 | 22,00 | 22,30 | 21,98 | 22,24 | 21,86 | 2.846.100 |
10 may 2024 | 22,34 | 22,44 | 21,99 | 22,01 | 21,63 | 4.784.500 |
09 may 2024 | 22,66 | 22,74 | 22,27 | 22,41 | 22,03 | 3.205.900 |
08 may 2024 | 22,50 | 22,72 | 22,47 | 22,51 | 22,13 | 2.704.200 |
07 may 2024 | 22,54 | 22,64 | 22,49 | 22,54 | 22,15 | 1.991.200 |
06 may 2024 | 22,46 | 22,66 | 22,43 | 22,48 | 22,10 | 2.727.200 |
03 may 2024 | 22,18 | 22,62 | 22,18 | 22,39 | 22,01 | 2.912.500 |
02 may 2024 | 22,40 | 22,43 | 21,92 | 22,38 | 22,00 | 3.286.000 |
01 may 2024 | 22,08 | 22,43 | 21,97 | 22,32 | 21,94 | 4.209.900 |
30 abr 2024 | 22,01 | 22,19 | 21,93 | 22,11 | 21,73 | 2.749.400 |
29 abr 2024 | 21,91 | 22,20 | 21,91 | 22,06 | 21,68 | 2.287.900 |
26 abr 2024 | 21,95 | 22,05 | 21,87 | 21,95 | 21,57 | 1.989.500 |
25 abr 2024 | 21,85 | 22,04 | 21,75 | 22,00 | 21,62 | 2.581.900 |
24 abr 2024 | 22,11 | 22,26 | 21,79 | 22,01 | 21,63 | 2.970.800 |
23 abr 2024 | 22,08 | 22,21 | 22,01 | 22,14 | 21,76 | 3.250.000 |
22 abr 2024 | 21,86 | 22,05 | 21,82 | 22,02 | 21,64 | 4.700.800 |
19 abr 2024 | 21,69 | 21,94 | 21,69 | 21,87 | 21,50 | 3.740.200 |
18 abr 2024 | 21,69 | 21,84 | 21,57 | 21,73 | 21,36 | 2.599.800 |
17 abr 2024 | 21,70 | 21,92 | 21,56 | 21,69 | 21,32 | 1.836.900 |
16 abr 2024 | 21,63 | 21,75 | 21,25 | 21,68 | 21,31 | 3.626.000 |
15 abr 2024 | 21,90 | 22,06 | 21,39 | 21,73 | 21,36 | 3.284.800 |
12 abr 2024 | 22,13 | 22,19 | 21,72 | 21,87 | 21,50 | 2.879.100 |
11 abr 2024 | 22,11 | 22,26 | 21,98 | 22,13 | 21,75 | 2.253.000 |
10 abr 2024 | 22,12 | 22,17 | 21,90 | 22,15 | 21,77 | 3.874.400 |
09 abr 2024 | 22,05 | 22,42 | 21,98 | 22,29 | 21,91 | 3.082.200 |
08 abr 2024 | 21,85 | 22,08 | 21,69 | 22,05 | 21,67 | 3.715.100 |
05 abr 2024 | 21,64 | 21,96 | 21,57 | 21,77 | 21,40 | 2.646.200 |
04 abr 2024 | 21,65 | 21,82 | 21,61 | 21,63 | 21,26 | 4.519.700 |
03 abr 2024 | 21,60 | 21,92 | 21,58 | 21,64 | 21,27 | 3.273.900 |
02 abr 2024 | 21,45 | 21,66 | 21,20 | 21,64 | 21,27 | 4.025.200 |
01 abr 2024 | 21,65 | 21,65 | 21,12 | 21,59 | 21,22 | 4.095.600 |
28 mar 2024 | 21,59 | 21,84 | 21,54 | 21,67 | 21,30 | 2.612.000 |
27 mar 2024 | 21,50 | 21,68 | 21,35 | 21,59 | 21,22 | 3.261.200 |
26 mar 2024 | 21,51 | 21,59 | 21,32 | 21,34 | 20,98 | 3.987.000 |
25 mar 2024 | 21,66 | 21,69 | 21,31 | 21,46 | 21,09 | 3.333.700 |
22 mar 2024 | 22,42 | 22,50 | 21,68 | 21,76 | 21,39 | 4.931.700 |
21 mar 2024 | 22,45 | 22,67 | 22,31 | 22,33 | 21,95 | 4.035.400 |
20 mar 2024 | 22,32 | 22,54 | 22,27 | 22,50 | 22,12 | 2.073.200 |
19 mar 2024 | 22,31 | 22,53 | 22,22 | 22,35 | 21,97 | 2.005.800 |
18 mar 2024 | 22,43 | 22,44 | 22,19 | 22,36 | 21,98 | 3.567.200 |
15 mar 2024 | 22,27 | 22,53 | 22,12 | 22,42 | 22,04 | 12.390.100 |
14 mar 2024 | 22,75 | 22,76 | 22,13 | 22,34 | 21,96 | 4.365.400 |
13 mar 2024 | 23,08 | 23,20 | 22,68 | 22,79 | 22,40 | 4.233.200 |
12 mar 2024 | 23,30 | 23,36 | 23,00 | 23,08 | 22,69 | 2.642.000 |
11 mar 2024 | 23,28 | 23,43 | 23,08 | 23,30 | 22,90 | 1.756.500 |
08 mar 2024 | 23,32 | 23,40 | 23,21 | 23,36 | 22,96 | 2.189.700 |
08 mar 2024 | 0.376 Dividendo | |||||
07 mar 2024 | 23,80 | 23,97 | 23,62 | 23,77 | 22,99 | 2.060.100 |
06 mar 2024 | 23,44 | 23,72 | 23,40 | 23,65 | 22,88 | 2.225.900 |
05 mar 2024 | 23,44 | 23,51 | 23,20 | 23,34 | 22,58 | 2.363.300 |
04 mar 2024 | 23,79 | 23,80 | 23,47 | 23,52 | 22,75 | 2.265.600 |
01 mar 2024 | 23,68 | 23,87 | 23,54 | 23,83 | 23,05 | 1.864.400 |
29 feb 2024 | 23,62 | 23,89 | 23,58 | 23,67 | 22,90 | 3.222.400 |
28 feb 2024 | 23,85 | 23,88 | 23,56 | 23,64 | 22,87 | 2.896.100 |
27 feb 2024 | 23,89 | 23,99 | 23,82 | 23,97 | 23,19 | 1.393.200 |
26 feb 2024 | 24,30 | 24,31 | 23,71 | 23,84 | 23,06 | 3.342.700 |
23 feb 2024 | 24,34 | 24,47 | 24,13 | 24,32 | 23,53 | 3.671.300 |
22 feb 2024 | 24,31 | 24,41 | 24,19 | 24,35 | 23,56 | 2.071.800 |
21 feb 2024 | 24,19 | 24,35 | 23,99 | 24,20 | 23,41 | 1.568.600 |
20 feb 2024 | 23,87 | 24,32 | 23,87 | 24,20 | 23,41 | 2.501.400 |
16 feb 2024 | 23,70 | 24,10 | 23,67 | 23,94 | 23,16 | 3.408.900 |
15 feb 2024 | 23,44 | 23,87 | 23,41 | 23,70 | 22,93 | 3.808.200 |
14 feb 2024 | 23,25 | 23,45 | 23,22 | 23,40 | 22,64 | 2.177.900 |
13 feb 2024 | 23,54 | 23,65 | 22,95 | 23,19 | 22,43 | 3.994.400 |
12 feb 2024 | 23,52 | 23,80 | 23,39 | 23,71 | 22,94 | 2.452.700 |
09 feb 2024 | 23,11 | 24,16 | 23,10 | 23,64 | 22,87 | 4.956.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |