Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 21,79 | 22,13 | 20,16 | 20,22 | 20,22 | 309.600 |
30 may 2024 | 22,27 | 22,27 | 21,50 | 21,50 | 21,50 | 165.800 |
29 may 2024 | 23,29 | 23,45 | 21,76 | 21,99 | 21,99 | 337.800 |
28 may 2024 | 21,18 | 23,07 | 20,95 | 23,00 | 23,00 | 609.100 |
24 may 2024 | 20,41 | 21,34 | 20,41 | 20,50 | 20,50 | 158.100 |
23 may 2024 | 22,38 | 22,38 | 20,26 | 20,55 | 20,55 | 429.000 |
22 may 2024 | 20,82 | 21,80 | 20,82 | 21,66 | 21,66 | 961.300 |
21 may 2024 | 20,48 | 21,07 | 19,87 | 20,82 | 20,82 | 547.900 |
20 may 2024 | 19,50 | 20,08 | 19,16 | 19,83 | 19,83 | 556.700 |
17 may 2024 | 19,10 | 19,57 | 19,00 | 19,08 | 19,08 | 127.800 |
16 may 2024 | 19,43 | 20,54 | 19,00 | 19,00 | 19,00 | 215.300 |
15 may 2024 | 19,60 | 20,15 | 19,29 | 19,35 | 19,35 | 402.700 |
14 may 2024 | 19,00 | 19,54 | 19,00 | 19,51 | 19,51 | 129.800 |
13 may 2024 | 19,00 | 19,20 | 19,00 | 19,14 | 19,14 | 134.500 |
10 may 2024 | 19,00 | 19,07 | 19,00 | 19,04 | 19,04 | 201.500 |
09 may 2024 | 19,00 | 19,20 | 19,00 | 19,00 | 19,00 | 208.300 |
08 may 2024 | 19,01 | 19,28 | 19,00 | 19,00 | 19,00 | 426.800 |
07 may 2024 | 19,24 | 19,29 | 19,01 | 19,17 | 19,17 | 363.000 |
06 may 2024 | 19,23 | 19,33 | 18,96 | 19,15 | 19,15 | 375.500 |
03 may 2024 | 18,85 | 19,30 | 18,50 | 18,93 | 18,93 | 525.200 |
02 may 2024 | 18,91 | 19,03 | 18,71 | 18,85 | 18,85 | 487.300 |
01 may 2024 | 19,36 | 19,36 | 18,67 | 19,00 | 19,00 | 537.000 |
30 abr 2024 | 19,07 | 19,48 | 19,07 | 19,26 | 19,26 | 198.200 |
29 abr 2024 | 19,27 | 19,40 | 18,91 | 19,34 | 19,34 | 580.000 |
26 abr 2024 | 19,05 | 19,29 | 18,75 | 19,00 | 19,00 | 1.387.000 |
25 abr 2024 | 19,50 | 19,75 | 18,80 | 18,99 | 18,99 | 7.269.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |