Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
30 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | 500 |
29 may 2024 | 20,25 | 20,25 | 18,55 | 18,55 | 18,55 | 2500 |
28 may 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | 1000 |
24 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
23 may 2024 | 18,45 | 18,45 | 18,00 | 18,10 | 18,10 | 6300 |
22 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 5700 |
21 may 2024 | 17,95 | 17,95 | 17,51 | 17,51 | 17,51 | 61.100 |
20 may 2024 | 17,39 | 17,39 | 17,22 | 17,23 | 17,23 | 4100 |
17 may 2024 | 17,66 | 17,66 | 17,43 | 17,43 | 17,43 | 2400 |
16 may 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
15 may 2024 | 16,90 | 17,55 | 16,90 | 17,55 | 17,55 | 4300 |
14 may 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
13 may 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | 200 |
10 may 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 51.600 |
09 may 2024 | 16,26 | 16,26 | 16,09 | 16,09 | 16,09 | 1200 |
08 may 2024 | 16,25 | 16,45 | 16,25 | 16,30 | 16,30 | 15.800 |
07 may 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | 200 |
06 may 2024 | 17,44 | 17,44 | 16,76 | 16,76 | 16,76 | 200 |
03 may 2024 | 17,13 | 17,36 | 17,13 | 17,36 | 17,36 | 1100 |
02 may 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | 300 |
01 may 2024 | 16,45 | 16,60 | 16,45 | 16,60 | 16,60 | 6600 |
30 abr 2024 | 16,75 | 16,76 | 16,56 | 16,75 | 16,75 | 1000 |
29 abr 2024 | 16,57 | 16,71 | 16,57 | 16,71 | 16,71 | 1000 |
26 abr 2024 | 16,46 | 16,46 | 16,43 | 16,43 | 16,43 | 500 |
25 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | 600 |
24 abr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | 300 |
23 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 147.600 |
22 abr 2024 | 15,00 | 15,00 | 14,76 | 14,78 | 14,78 | 1600 |
19 abr 2024 | 16,00 | 16,00 | 15,18 | 15,18 | 15,18 | 1600 |
18 abr 2024 | 17,23 | 17,23 | 16,20 | 16,20 | 16,20 | 300 |
17 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | 200 |
16 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 2400 |
15 abr 2024 | 17,48 | 17,48 | 17,39 | 17,39 | 17,39 | 9800 |
12 abr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | 300 |
11 abr 2024 | 17,79 | 18,12 | 17,79 | 18,04 | 18,04 | 1800 |
10 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
09 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 300 |
08 abr 2024 | 18,50 | 18,50 | 17,98 | 18,49 | 18,49 | 117.300 |
05 abr 2024 | 17,61 | 18,21 | 17,61 | 18,21 | 18,21 | 33.200 |
04 abr 2024 | 18,36 | 18,36 | 17,75 | 17,75 | 17,75 | 45.500 |
03 abr 2024 | 17,70 | 18,20 | 17,70 | 18,20 | 18,20 | 47.200 |
02 abr 2024 | 17,66 | 17,84 | 17,66 | 17,84 | 17,84 | 800 |
01 abr 2024 | 17,29 | 17,48 | 17,29 | 17,48 | 17,48 | 3100 |
28 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | 15.100 |
27 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | 600 |
26 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | 233.100 |
25 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
22 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
21 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
20 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 1800 |
19 mar 2024 | 16,40 | 16,80 | 16,39 | 16,80 | 16,80 | 1800 |
18 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | 10.600 |
15 mar 2024 | 16,51 | 17,37 | 16,51 | 17,37 | 17,37 | 800 |
14 mar 2024 | 16,11 | 16,35 | 16,09 | 16,09 | 16,09 | 900 |
13 mar 2024 | 17,42 | 17,42 | 16,30 | 16,30 | 16,30 | 800 |
12 mar 2024 | 17,30 | 17,30 | 16,72 | 16,72 | 16,72 | 1200 |
11 mar 2024 | 16,93 | 16,93 | 16,90 | 16,90 | 16,90 | 600 |
08 mar 2024 | 17,61 | 17,79 | 17,61 | 17,79 | 17,79 | 600 |
07 mar 2024 | 17,82 | 18,02 | 17,82 | 17,86 | 17,86 | 4800 |
06 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | 300 |
05 mar 2024 | 17,97 | 18,24 | 17,94 | 17,94 | 17,94 | 3300 |
04 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | 100 |
01 mar 2024 | 16,86 | 17,40 | 16,86 | 17,39 | 17,39 | 6300 |
29 feb 2024 | 16,32 | 16,46 | 16,32 | 16,46 | 16,46 | 700 |
28 feb 2024 | 16,90 | 16,90 | 16,42 | 16,42 | 16,42 | 5600 |
27 feb 2024 | 17,80 | 17,80 | 16,95 | 16,95 | 16,95 | 2800 |
26 feb 2024 | 16,54 | 17,68 | 16,54 | 17,68 | 17,68 | 1200 |
23 feb 2024 | 17,32 | 17,32 | 17,05 | 17,25 | 17,25 | 700 |
22 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
21 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
20 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 1000 |
16 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | 1000 |
15 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 400 |
14 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | 200 |
13 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
12 feb 2024 | 18,00 | 18,42 | 18,00 | 18,42 | 18,42 | 300 |
09 feb 2024 | 18,10 | 18,10 | 17,61 | 17,61 | 17,61 | 700 |
08 feb 2024 | 17,00 | 17,11 | 16,90 | 16,98 | 16,98 | 26.500 |
07 feb 2024 | 16,04 | 16,04 | 16,00 | 16,00 | 16,00 | 1800 |
06 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
05 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
02 feb 2024 | 16,15 | 16,29 | 16,15 | 16,29 | 16,29 | 1700 |
01 feb 2024 | 16,57 | 16,57 | 16,15 | 16,15 | 16,15 | 13.300 |
31 ene 2024 | 16,58 | 17,15 | 16,47 | 16,47 | 16,47 | 2700 |
30 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 600 |
29 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 15.700 |
26 ene 2024 | 16,87 | 16,87 | 16,80 | 16,80 | 16,80 | 21.100 |
25 ene 2024 | 17,66 | 17,66 | 17,10 | 17,45 | 17,45 | 1200 |
24 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | 300 |
23 ene 2024 | 17,08 | 18,01 | 17,08 | 18,01 | 18,01 | 1300 |
22 ene 2024 | 17,85 | 17,85 | 17,70 | 17,70 | 17,70 | 31.800 |
19 ene 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | 500 |
18 ene 2024 | 16,19 | 16,60 | 15,85 | 16,60 | 16,60 | 600 |
17 ene 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | 100 |
16 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
12 ene 2024 | 17,13 | 17,13 | 16,40 | 16,40 | 16,40 | 12.200 |
11 ene 2024 | 16,49 | 16,49 | 16,28 | 16,35 | 16,35 | 1600 |
10 ene 2024 | 17,00 | 17,00 | 16,10 | 16,10 | 16,10 | 500 |
09 ene 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |