Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
13 jun 2024 | 18,50 | 18,50 | 18,34 | 18,34 | 18,34 | 555 |
12 jun 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
11 jun 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
10 jun 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
07 jun 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
06 jun 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
05 jun 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
04 jun 2024 | 19,30 | 19,30 | 19,15 | 19,15 | 19,15 | 5466 |
03 jun 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 60 |
31 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
30 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
29 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
28 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
27 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
24 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
23 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
22 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
21 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
20 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
17 may 2024 | 20,01 | 20,40 | 20,01 | 20,13 | 20,13 | 299 |
16 may 2024 | 20,07 | 20,11 | 20,07 | 20,11 | 20,11 | 200 |
15 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
14 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
13 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
10 may 2024 | 20,11 | 20,40 | 20,11 | 20,40 | 20,40 | 200 |
09 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
08 may 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
07 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
06 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
03 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
02 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
30 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
29 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | 450 |
26 abr 2024 | 20,67 | 20,74 | 20,67 | 20,74 | 20,74 | 110 |
25 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
24 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
23 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
22 abr 2024 | 21,12 | 21,30 | 21,12 | 21,30 | 21,30 | 50 |
19 abr 2024 | 21,31 | 21,50 | 21,31 | 21,50 | 21,50 | 60 |
18 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
17 abr 2024 | 22,00 | 22,00 | 21,91 | 21,91 | 21,91 | 500 |
16 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
15 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
12 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
11 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
10 abr 2024 | 22,52 | 22,86 | 22,52 | 22,86 | 22,86 | 10 |
09 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
08 abr 2024 | 22,10 | 22,58 | 22,10 | 22,58 | 22,58 | 600 |
05 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
04 abr 2024 | 22,12 | 22,34 | 22,12 | 22,34 | 22,34 | 10 |
03 abr 2024 | 21,67 | 22,00 | 21,67 | 22,00 | 22,00 | 125 |
02 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
28 mar 2024 | 22,96 | 23,34 | 22,96 | 23,12 | 23,12 | 60 |
28 mar 2024 | 45 Dividendo | |||||
27 mar 2024 | 23,16 | 23,62 | 23,16 | 23,62 | -21,38 | 4 |
26 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | -21,10 | - |
25 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -21,09 | - |
22 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | -21,14 | - |
21 mar 2024 | 23,19 | 23,19 | 22,99 | 23,00 | -20,82 | 291 |
20 mar 2024 | 22,25 | 22,67 | 22,25 | 22,33 | -20,21 | 44 |
19 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | -20,04 | - |
18 mar 2024 | 21,57 | 22,00 | 21,57 | 22,00 | -19,91 | 135 |
15 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | -19,15 | - |
14 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | -19,03 | - |
13 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | -19,09 | - |
12 mar 2024 | 21,20 | 21,60 | 21,20 | 21,60 | -19,55 | 485 |
11 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | -19,55 | - |
08 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | -20,08 | - |
07 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -20,46 | - |
06 mar 2024 | 22,88 | 23,31 | 22,88 | 23,31 | -21,10 | 50 |
05 mar 2024 | 22,62 | 22,72 | 22,62 | 22,72 | -20,57 | 20 |
04 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -20,46 | 17 |
01 mar 2024 | 22,31 | 22,81 | 22,31 | 22,81 | -20,64 | 20 |
29 feb 2024 | 22,12 | 22,38 | 22,12 | 22,38 | -20,26 | 10 |
28 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | -19,78 | - |
27 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | -19,61 | - |
26 feb 2024 | 21,78 | 22,04 | 21,78 | 22,04 | -19,95 | 510 |
23 feb 2024 | 21,31 | 21,77 | 21,31 | 21,77 | -19,71 | 400 |
22 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | -19,35 | - |
21 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | -18,88 | - |
20 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | -18,83 | - |
19 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | -18,92 | 100 |
16 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | -19,04 | - |
15 feb 2024 | 21,07 | 21,19 | 21,07 | 21,19 | -19,18 | 9 |
14 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | -18,83 | - |
13 feb 2024 | 20,97 | 21,54 | 20,97 | 21,54 | -19,50 | 10 |
12 feb 2024 | 20,62 | 21,00 | 20,62 | 20,85 | -18,87 | 300 |
09 feb 2024 | 20,45 | 20,50 | 20,45 | 20,50 | -18,56 | 2500 |
08 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | -18,76 | - |
07 feb 2024 | 20,30 | 20,69 | 20,30 | 20,69 | -18,73 | 515 |
06 feb 2024 | 19,23 | 19,90 | 19,23 | 19,90 | -18,01 | 18 |
05 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | -17,10 | 100 |
02 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -16,56 | - |
01 feb 2024 | 18,38 | 18,78 | 18,38 | 18,78 | -17,00 | 10 |
31 ene 2024 | 18,55 | 18,68 | 18,55 | 18,68 | -16,91 | 535 |
30 ene 2024 | 18,30 | 18,42 | 18,30 | 18,42 | -16,67 | 100 |
29 ene 2024 | 18,35 | 18,35 | 18,35 | 18,35 | -16,61 | - |
26 ene 2024 | 17,85 | 18,15 | 17,85 | 18,15 | -16,43 | 60 |
25 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | -16,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |