Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 21,46 | 21,52 | 21,28 | 21,40 | 21,40 | 363.100 |
28 jun 2024 | 21,47 | 21,48 | 21,31 | 21,35 | 21,35 | 327.900 |
27 jun 2024 | 21,18 | 21,37 | 21,16 | 21,35 | 21,35 | 252.400 |
26 jun 2024 | 21,07 | 21,24 | 21,05 | 21,17 | 21,17 | 211.900 |
25 jun 2024 | 21,35 | 21,35 | 21,14 | 21,14 | 21,14 | 234.500 |
24 jun 2024 | 21,20 | 21,36 | 21,14 | 21,26 | 21,26 | 431.200 |
21 jun 2024 | 21,22 | 21,22 | 21,03 | 21,19 | 21,19 | 410.700 |
20 jun 2024 | 21,19 | 21,31 | 21,16 | 21,24 | 21,24 | 243.700 |
18 jun 2024 | 21,24 | 21,26 | 21,07 | 21,18 | 21,18 | 309.900 |
17 jun 2024 | 20,94 | 21,22 | 20,92 | 21,22 | 21,22 | 351.600 |
14 jun 2024 | 20,99 | 21,09 | 20,85 | 21,01 | 21,01 | 274.400 |
14 jun 2024 | 0.46 Dividendo | |||||
13 jun 2024 | 21,71 | 21,73 | 21,40 | 21,45 | 20,99 | 312.100 |
12 jun 2024 | 21,90 | 21,90 | 21,60 | 21,68 | 21,22 | 243.600 |
11 jun 2024 | 21,75 | 21,92 | 21,65 | 21,68 | 21,22 | 227.000 |
10 jun 2024 | 21,83 | 21,93 | 21,71 | 21,76 | 21,29 | 474.900 |
07 jun 2024 | 21,69 | 21,89 | 21,69 | 21,88 | 21,41 | 269.100 |
06 jun 2024 | 21,84 | 21,92 | 21,69 | 21,78 | 21,31 | 272.900 |
05 jun 2024 | 21,74 | 21,91 | 21,55 | 21,91 | 21,44 | 424.200 |
04 jun 2024 | 21,88 | 22,03 | 21,71 | 21,72 | 21,25 | 477.200 |
03 jun 2024 | 22,00 | 22,15 | 21,86 | 21,93 | 21,46 | 663.000 |
31 may 2024 | 21,83 | 22,05 | 21,79 | 22,01 | 21,54 | 292.200 |
31 may 2024 | 0.06 Dividendo | |||||
30 may 2024 | 21,72 | 21,87 | 21,68 | 21,84 | 21,31 | 244.500 |
29 may 2024 | 21,51 | 21,71 | 21,42 | 21,62 | 21,10 | 285.500 |
28 may 2024 | 21,69 | 21,81 | 21,57 | 21,59 | 21,07 | 390.200 |
24 may 2024 | 21,39 | 21,69 | 21,38 | 21,69 | 21,17 | 316.900 |
23 may 2024 | 21,60 | 21,60 | 21,31 | 21,34 | 20,82 | 410.600 |
22 may 2024 | 21,50 | 21,61 | 21,25 | 21,25 | 20,74 | 371.700 |
21 may 2024 | 21,46 | 21,59 | 21,42 | 21,55 | 21,03 | 251.000 |
20 may 2024 | 21,22 | 21,45 | 21,22 | 21,42 | 20,90 | 266.300 |
17 may 2024 | 21,37 | 21,37 | 21,19 | 21,23 | 20,72 | 263.700 |
16 may 2024 | 21,50 | 21,55 | 21,29 | 21,30 | 20,79 | 416.700 |
15 may 2024 | 21,75 | 21,79 | 21,42 | 21,43 | 20,91 | 305.000 |
14 may 2024 | 21,56 | 21,81 | 21,52 | 21,67 | 21,15 | 281.600 |
13 may 2024 | 21,66 | 21,70 | 21,52 | 21,55 | 21,03 | 305.000 |
10 may 2024 | 21,51 | 21,71 | 21,51 | 21,65 | 21,13 | 344.700 |
09 may 2024 | 21,18 | 21,41 | 21,17 | 21,36 | 20,84 | 219.700 |
08 may 2024 | 21,02 | 21,27 | 20,98 | 21,21 | 20,70 | 285.800 |
07 may 2024 | 21,10 | 21,14 | 21,01 | 21,03 | 20,52 | 307.900 |
06 may 2024 | 21,16 | 21,22 | 20,99 | 21,04 | 20,53 | 642.200 |
03 may 2024 | 21,09 | 21,19 | 20,72 | 21,01 | 20,50 | 469.700 |
02 may 2024 | 21,56 | 21,76 | 20,73 | 20,89 | 20,39 | 1.012.500 |
01 may 2024 | 21,72 | 21,93 | 21,69 | 21,78 | 21,25 | 340.500 |
30 abr 2024 | 21,63 | 21,86 | 21,60 | 21,69 | 21,17 | 327.600 |
29 abr 2024 | 21,72 | 21,94 | 21,69 | 21,69 | 21,17 | 394.200 |
26 abr 2024 | 21,12 | 21,74 | 21,09 | 21,68 | 21,16 | 473.600 |
25 abr 2024 | 21,06 | 21,16 | 21,00 | 21,13 | 20,62 | 283.800 |
24 abr 2024 | 21,13 | 21,22 | 21,12 | 21,14 | 20,63 | 261.000 |
23 abr 2024 | 21,33 | 21,36 | 21,14 | 21,18 | 20,67 | 343.900 |
22 abr 2024 | 20,95 | 21,36 | 20,91 | 21,33 | 20,82 | 413.700 |
19 abr 2024 | 20,77 | 21,00 | 20,76 | 20,91 | 20,41 | 498.200 |
18 abr 2024 | 20,80 | 20,93 | 20,70 | 20,83 | 20,33 | 454.100 |
17 abr 2024 | 20,62 | 20,90 | 20,56 | 20,72 | 20,22 | 789.400 |
16 abr 2024 | 20,70 | 20,70 | 20,40 | 20,55 | 20,05 | 635.900 |
15 abr 2024 | 20,85 | 21,00 | 20,63 | 20,70 | 20,20 | 332.300 |
12 abr 2024 | 21,00 | 21,07 | 20,71 | 20,75 | 20,25 | 236.700 |
11 abr 2024 | 20,86 | 21,05 | 20,79 | 21,00 | 20,49 | 344.200 |
10 abr 2024 | 20,82 | 21,00 | 20,79 | 20,88 | 20,38 | 303.600 |
09 abr 2024 | 20,97 | 21,05 | 20,91 | 20,96 | 20,45 | 223.900 |
08 abr 2024 | 21,00 | 21,03 | 20,89 | 20,93 | 20,42 | 206.700 |
05 abr 2024 | 20,92 | 21,00 | 20,85 | 20,98 | 20,47 | 352.700 |
04 abr 2024 | 21,16 | 21,18 | 20,85 | 20,88 | 20,38 | 246.900 |
03 abr 2024 | 21,03 | 21,14 | 21,00 | 21,08 | 20,57 | 271.500 |
02 abr 2024 | 21,11 | 21,19 | 20,99 | 21,01 | 20,50 | 390.200 |
01 abr 2024 | 21,45 | 21,45 | 21,13 | 21,16 | 20,65 | 505.500 |
28 mar 2024 | 21,32 | 21,52 | 21,31 | 21,43 | 20,91 | 959.300 |
27 mar 2024 | 21,12 | 21,30 | 21,10 | 21,24 | 20,73 | 396.600 |
26 mar 2024 | 20,98 | 21,08 | 20,87 | 21,01 | 20,50 | 368.700 |
25 mar 2024 | 20,80 | 21,00 | 20,80 | 20,88 | 20,38 | 232.600 |
22 mar 2024 | 20,92 | 20,92 | 20,75 | 20,82 | 20,32 | 216.700 |
21 mar 2024 | 20,83 | 20,97 | 20,79 | 20,92 | 20,42 | 267.100 |
20 mar 2024 | 20,75 | 20,81 | 20,56 | 20,80 | 20,30 | 395.800 |
19 mar 2024 | 20,73 | 20,88 | 20,61 | 20,76 | 20,26 | 296.200 |
18 mar 2024 | 20,74 | 20,82 | 20,67 | 20,68 | 20,18 | 308.200 |
15 mar 2024 | 20,56 | 20,83 | 20,56 | 20,74 | 20,24 | 457.800 |
14 mar 2024 | 20,86 | 20,87 | 20,51 | 20,53 | 20,03 | 375.300 |
14 mar 2024 | 0.46 Dividendo | |||||
13 mar 2024 | 21,49 | 21,52 | 21,31 | 21,31 | 20,35 | 381.600 |
12 mar 2024 | 21,34 | 21,45 | 21,22 | 21,43 | 20,46 | 307.800 |
11 mar 2024 | 21,06 | 21,38 | 21,05 | 21,31 | 20,35 | 520.800 |
08 mar 2024 | 21,00 | 21,14 | 20,90 | 21,06 | 20,11 | 557.100 |
07 mar 2024 | 21,10 | 21,10 | 20,55 | 20,94 | 19,99 | 770.300 |
06 mar 2024 | 20,93 | 21,10 | 20,88 | 21,03 | 20,08 | 629.300 |
05 mar 2024 | 20,98 | 21,07 | 20,78 | 20,86 | 19,92 | 758.000 |
04 mar 2024 | 21,10 | 21,25 | 20,98 | 21,03 | 20,08 | 695.200 |
01 mar 2024 | 20,82 | 21,16 | 20,70 | 21,07 | 20,12 | 2.984.400 |
29 feb 2024 | 21,83 | 21,83 | 21,68 | 21,83 | 20,84 | 304.700 |
28 feb 2024 | 21,89 | 21,92 | 21,73 | 21,75 | 20,77 | 213.000 |
28 feb 2024 | 0.08 Dividendo | |||||
27 feb 2024 | 21,85 | 21,99 | 21,70 | 21,97 | 20,90 | 366.200 |
26 feb 2024 | 21,80 | 21,91 | 21,77 | 21,81 | 20,75 | 229.200 |
23 feb 2024 | 21,91 | 22,08 | 21,78 | 21,88 | 20,81 | 327.400 |
22 feb 2024 | 21,75 | 21,88 | 21,65 | 21,82 | 20,76 | 283.800 |
21 feb 2024 | 21,70 | 21,74 | 21,56 | 21,74 | 20,68 | 327.200 |
20 feb 2024 | 21,70 | 21,84 | 21,50 | 21,67 | 20,62 | 439.300 |
16 feb 2024 | 21,88 | 21,91 | 21,39 | 21,73 | 20,67 | 505.800 |
15 feb 2024 | 21,38 | 21,74 | 21,35 | 21,73 | 20,67 | 330.000 |
14 feb 2024 | 21,59 | 21,61 | 21,08 | 21,33 | 20,29 | 772.200 |
13 feb 2024 | 21,60 | 21,60 | 21,30 | 21,42 | 20,38 | 384.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |