Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 11,79 | 12,09 | 11,65 | 11,85 | 11,85 | 857.696 |
31 may 2024 | 11,08 | 11,72 | 11,03 | 11,60 | 11,60 | 13.288.900 |
30 may 2024 | 10,59 | 11,12 | 10,55 | 11,02 | 11,02 | 3.974.600 |
29 may 2024 | 10,15 | 10,53 | 10,11 | 10,48 | 10,48 | 3.430.500 |
28 may 2024 | 10,68 | 10,89 | 10,21 | 10,32 | 10,32 | 3.986.100 |
24 may 2024 | 10,80 | 10,82 | 10,44 | 10,64 | 10,64 | 3.430.900 |
23 may 2024 | 11,19 | 11,21 | 10,71 | 10,71 | 10,71 | 2.488.200 |
22 may 2024 | 11,55 | 11,55 | 11,13 | 11,21 | 11,21 | 2.594.900 |
21 may 2024 | 11,98 | 12,04 | 11,16 | 11,63 | 11,63 | 4.861.600 |
20 may 2024 | 12,09 | 12,15 | 11,89 | 11,90 | 11,90 | 1.804.200 |
17 may 2024 | 12,23 | 12,32 | 12,05 | 12,07 | 12,07 | 5.354.800 |
16 may 2024 | 12,10 | 12,29 | 12,00 | 12,24 | 12,24 | 2.347.100 |
15 may 2024 | 12,51 | 12,56 | 12,12 | 12,15 | 12,15 | 1.818.500 |
14 may 2024 | 12,64 | 12,71 | 12,18 | 12,33 | 12,33 | 2.797.100 |
13 may 2024 | 12,82 | 12,93 | 12,47 | 12,49 | 12,49 | 1.964.200 |
10 may 2024 | 12,99 | 12,99 | 12,48 | 12,76 | 12,76 | 2.631.200 |
09 may 2024 | 13,00 | 13,05 | 12,82 | 12,98 | 12,98 | 1.717.900 |
08 may 2024 | 13,04 | 13,08 | 12,87 | 13,03 | 13,03 | 2.310.800 |
07 may 2024 | 13,72 | 13,72 | 13,17 | 13,17 | 13,17 | 2.765.200 |
06 may 2024 | 14,10 | 14,29 | 13,55 | 13,65 | 13,65 | 2.957.000 |
03 may 2024 | 13,75 | 14,30 | 13,62 | 13,95 | 13,95 | 3.968.800 |
02 may 2024 | 13,30 | 13,67 | 12,79 | 13,56 | 13,56 | 5.581.500 |
01 may 2024 | 12,10 | 13,66 | 11,02 | 13,25 | 13,25 | 15.903.600 |
30 abr 2024 | 18,14 | 18,28 | 18,04 | 18,07 | 18,07 | 2.299.100 |
29 abr 2024 | 18,13 | 18,39 | 18,05 | 18,33 | 18,33 | 1.362.500 |
26 abr 2024 | 18,07 | 18,25 | 17,98 | 17,99 | 17,99 | 1.510.900 |
25 abr 2024 | 18,06 | 18,11 | 17,66 | 17,96 | 17,96 | 1.604.500 |
24 abr 2024 | 18,05 | 18,26 | 17,93 | 18,20 | 18,20 | 1.718.000 |
23 abr 2024 | 18,18 | 18,44 | 18,10 | 18,21 | 18,21 | 1.349.700 |
22 abr 2024 | 18,29 | 18,49 | 18,17 | 18,26 | 18,26 | 1.484.800 |
19 abr 2024 | 17,68 | 18,28 | 17,65 | 18,26 | 18,26 | 1.694.600 |
18 abr 2024 | 17,48 | 17,68 | 17,32 | 17,68 | 17,68 | 1.296.400 |
17 abr 2024 | 17,40 | 17,51 | 17,19 | 17,30 | 17,30 | 1.194.900 |
16 abr 2024 | 17,47 | 17,57 | 17,29 | 17,30 | 17,30 | 1.315.500 |
15 abr 2024 | 17,69 | 17,90 | 17,45 | 17,61 | 17,61 | 1.682.100 |
12 abr 2024 | 17,85 | 17,87 | 17,59 | 17,66 | 17,66 | 1.804.800 |
11 abr 2024 | 18,49 | 18,52 | 17,94 | 17,97 | 17,97 | 1.528.600 |
10 abr 2024 | 18,55 | 18,58 | 18,20 | 18,32 | 18,32 | 1.486.800 |
09 abr 2024 | 19,10 | 19,33 | 18,89 | 18,98 | 18,98 | 1.326.200 |
08 abr 2024 | 18,80 | 19,07 | 18,76 | 18,99 | 18,99 | 1.206.500 |
05 abr 2024 | 18,66 | 18,81 | 18,52 | 18,69 | 18,69 | 1.345.700 |
04 abr 2024 | 18,50 | 19,09 | 18,48 | 18,75 | 18,75 | 1.743.600 |
03 abr 2024 | 18,36 | 18,62 | 18,28 | 18,60 | 18,60 | 2.292.100 |
02 abr 2024 | 18,69 | 18,71 | 18,11 | 18,43 | 18,43 | 2.043.100 |
01 abr 2024 | 19,16 | 19,18 | 18,87 | 18,90 | 18,90 | 1.527.400 |
28 mar 2024 | 18,96 | 19,17 | 18,89 | 19,15 | 19,15 | 1.100.300 |
27 mar 2024 | 18,21 | 19,02 | 18,21 | 18,96 | 18,96 | 2.436.700 |
26 mar 2024 | 18,65 | 18,71 | 17,81 | 18,08 | 18,08 | 2.784.400 |
25 mar 2024 | 18,89 | 19,06 | 18,57 | 18,69 | 18,69 | 2.346.800 |
22 mar 2024 | 18,98 | 18,99 | 18,69 | 18,78 | 18,78 | 1.499.300 |
21 mar 2024 | 18,91 | 19,10 | 18,76 | 18,93 | 18,93 | 1.552.100 |
20 mar 2024 | 18,80 | 18,90 | 18,52 | 18,88 | 18,88 | 1.560.900 |
19 mar 2024 | 18,35 | 18,92 | 18,35 | 18,80 | 18,80 | 1.702.100 |
18 mar 2024 | 18,53 | 18,75 | 18,37 | 18,41 | 18,41 | 1.847.600 |
15 mar 2024 | 18,40 | 18,88 | 18,34 | 18,64 | 18,64 | 5.814.000 |
14 mar 2024 | 18,90 | 18,90 | 18,40 | 18,56 | 18,56 | 2.034.500 |
14 mar 2024 | 0.46 Dividendo | |||||
13 mar 2024 | 19,45 | 19,63 | 19,17 | 19,33 | 18,87 | 2.225.400 |
12 mar 2024 | 20,37 | 20,48 | 19,12 | 19,38 | 18,92 | 3.425.800 |
11 mar 2024 | 20,46 | 20,74 | 20,40 | 20,68 | 20,19 | 1.279.200 |
08 mar 2024 | 20,69 | 20,82 | 20,37 | 20,46 | 19,97 | 1.249.900 |
07 mar 2024 | 20,83 | 20,91 | 20,51 | 20,55 | 20,06 | 1.290.000 |
06 mar 2024 | 20,67 | 20,77 | 20,47 | 20,72 | 20,23 | 1.337.500 |
05 mar 2024 | 20,71 | 20,96 | 20,45 | 20,56 | 20,07 | 1.664.700 |
04 mar 2024 | 20,70 | 21,03 | 20,64 | 20,84 | 20,34 | 1.738.900 |
01 mar 2024 | 20,42 | 20,71 | 20,05 | 20,63 | 20,14 | 1.662.700 |
29 feb 2024 | 20,73 | 20,81 | 20,35 | 20,42 | 19,93 | 1.758.000 |
28 feb 2024 | 20,58 | 20,84 | 20,49 | 20,59 | 20,10 | 922.700 |
27 feb 2024 | 20,53 | 20,68 | 20,40 | 20,64 | 20,15 | 1.017.900 |
26 feb 2024 | 20,50 | 20,60 | 20,21 | 20,35 | 19,87 | 1.192.500 |
23 feb 2024 | 20,52 | 20,88 | 20,46 | 20,60 | 20,11 | 980.200 |
22 feb 2024 | 20,19 | 20,56 | 20,04 | 20,48 | 19,99 | 1.131.100 |
21 feb 2024 | 20,47 | 20,52 | 20,17 | 20,37 | 19,89 | 1.447.400 |
20 feb 2024 | 19,71 | 20,49 | 19,60 | 20,46 | 19,97 | 1.678.300 |
16 feb 2024 | 19,80 | 20,11 | 19,70 | 19,80 | 19,33 | 1.590.300 |
15 feb 2024 | 19,86 | 20,20 | 19,80 | 20,07 | 19,59 | 1.217.500 |
14 feb 2024 | 19,99 | 20,15 | 19,63 | 19,82 | 19,35 | 1.392.400 |
13 feb 2024 | 20,14 | 20,42 | 19,67 | 19,91 | 19,44 | 2.362.800 |
12 feb 2024 | 20,65 | 21,05 | 20,29 | 20,89 | 20,39 | 2.609.600 |
09 feb 2024 | 22,00 | 22,30 | 20,39 | 20,46 | 19,97 | 5.271.600 |
08 feb 2024 | 23,26 | 23,34 | 23,13 | 23,28 | 22,73 | 1.480.900 |
07 feb 2024 | 23,29 | 23,45 | 22,93 | 23,15 | 22,60 | 984.400 |
06 feb 2024 | 22,84 | 23,26 | 22,71 | 23,19 | 22,64 | 757.500 |
05 feb 2024 | 22,91 | 23,04 | 22,75 | 22,92 | 22,37 | 1.054.700 |
02 feb 2024 | 23,03 | 23,43 | 22,78 | 23,22 | 22,67 | 1.347.000 |
01 feb 2024 | 23,31 | 23,54 | 22,98 | 23,38 | 22,82 | 1.319.300 |
31 ene 2024 | 23,71 | 23,74 | 23,12 | 23,21 | 22,66 | 2.261.700 |
30 ene 2024 | 24,07 | 24,22 | 23,57 | 23,66 | 23,10 | 2.479.500 |
29 ene 2024 | 24,09 | 24,30 | 23,80 | 24,23 | 23,65 | 1.080.000 |
26 ene 2024 | 24,08 | 24,15 | 23,89 | 24,10 | 23,53 | 895.500 |
25 ene 2024 | 23,35 | 23,91 | 23,30 | 23,88 | 23,31 | 1.321.500 |
24 ene 2024 | 23,59 | 23,70 | 23,07 | 23,23 | 22,68 | 960.100 |
23 ene 2024 | 23,22 | 23,63 | 23,01 | 23,47 | 22,91 | 1.502.300 |
22 ene 2024 | 22,95 | 23,26 | 22,81 | 23,01 | 22,46 | 2.098.800 |
19 ene 2024 | 23,27 | 23,39 | 22,80 | 22,85 | 22,31 | 1.894.000 |
18 ene 2024 | 23,46 | 23,64 | 23,14 | 23,30 | 22,75 | 1.737.000 |
17 ene 2024 | 23,05 | 23,43 | 22,92 | 23,40 | 22,84 | 1.386.000 |
16 ene 2024 | 25,25 | 25,29 | 22,72 | 23,28 | 22,73 | 3.113.500 |
12 ene 2024 | 25,81 | 25,93 | 25,28 | 25,44 | 24,83 | 710.400 |
11 ene 2024 | 25,82 | 26,01 | 25,51 | 25,61 | 25,00 | 1.004.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |