Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 18,65 | 18,65 | 18,45 | 18,63 | 18,63 | 296.000 |
30 may 2024 | 18,92 | 18,92 | 18,01 | 18,34 | 18,34 | 349.800 |
29 may 2024 | 18,50 | 18,77 | 18,44 | 18,45 | 18,45 | 302.300 |
28 may 2024 | 18,55 | 19,65 | 18,46 | 19,08 | 19,08 | 804.600 |
24 may 2024 | 19,36 | 19,36 | 18,79 | 18,93 | 18,93 | 516.900 |
23 may 2024 | 19,58 | 19,58 | 18,62 | 18,64 | 18,64 | 1.537.800 |
22 may 2024 | 18,75 | 18,75 | 18,36 | 18,54 | 18,54 | 142.300 |
21 may 2024 | 19,50 | 19,50 | 18,90 | 18,98 | 18,98 | 111.700 |
20 may 2024 | 19,50 | 19,61 | 19,43 | 19,52 | 19,52 | 157.500 |
17 may 2024 | 19,05 | 19,20 | 19,02 | 19,11 | 19,11 | 384.300 |
16 may 2024 | 19,07 | 19,09 | 18,77 | 18,79 | 18,79 | 149.100 |
15 may 2024 | 18,16 | 19,11 | 18,16 | 19,09 | 19,09 | 285.000 |
14 may 2024 | 18,54 | 18,60 | 18,44 | 18,57 | 18,57 | 209.600 |
13 may 2024 | 17,94 | 18,59 | 17,94 | 18,52 | 18,52 | 212.800 |
10 may 2024 | 18,06 | 19,20 | 18,06 | 18,50 | 18,50 | 132.000 |
09 may 2024 | 18,53 | 18,76 | 18,53 | 18,75 | 18,75 | 148.700 |
08 may 2024 | 18,59 | 18,97 | 18,47 | 18,50 | 18,50 | 127.000 |
07 may 2024 | 19,56 | 19,56 | 18,96 | 19,03 | 19,03 | 276.700 |
06 may 2024 | 19,54 | 19,90 | 19,54 | 19,84 | 19,84 | 253.400 |
03 may 2024 | 19,99 | 19,99 | 19,51 | 19,74 | 19,74 | 360.300 |
02 may 2024 | 18,91 | 19,42 | 18,91 | 19,36 | 19,36 | 107.200 |
01 may 2024 | 19,27 | 19,43 | 19,07 | 19,08 | 19,08 | 125.600 |
30 abr 2024 | 19,30 | 20,26 | 19,30 | 19,40 | 19,40 | 387.300 |
29 abr 2024 | 19,45 | 19,45 | 18,49 | 18,93 | 18,93 | 736.500 |
26 abr 2024 | 18,80 | 18,89 | 18,71 | 18,72 | 18,72 | 1.837.100 |
25 abr 2024 | 19,00 | 19,20 | 18,81 | 19,11 | 19,11 | 122.100 |
24 abr 2024 | 20,61 | 20,86 | 20,54 | 20,60 | 20,60 | 121.100 |
23 abr 2024 | 19,40 | 20,64 | 19,40 | 20,17 | 20,17 | 195.100 |
22 abr 2024 | 19,68 | 19,90 | 19,16 | 19,81 | 19,81 | 264.400 |
19 abr 2024 | 20,06 | 20,61 | 19,65 | 19,71 | 19,71 | 875.200 |
18 abr 2024 | 20,09 | 20,62 | 20,09 | 20,43 | 20,43 | 203.200 |
17 abr 2024 | 20,03 | 21,30 | 20,03 | 20,46 | 20,46 | 127.100 |
16 abr 2024 | 20,34 | 20,49 | 20,27 | 20,40 | 20,40 | 176.200 |
15 abr 2024 | 21,23 | 21,43 | 20,78 | 20,84 | 20,84 | 191.900 |
12 abr 2024 | 21,83 | 21,83 | 20,84 | 20,87 | 20,87 | 424.800 |
11 abr 2024 | 21,93 | 21,93 | 20,83 | 21,42 | 21,42 | 447.100 |
10 abr 2024 | 22,09 | 22,09 | 20,89 | 20,95 | 20,95 | 203.200 |
09 abr 2024 | 22,13 | 22,13 | 20,97 | 21,17 | 21,17 | 159.800 |
08 abr 2024 | 20,55 | 20,69 | 20,46 | 20,57 | 20,57 | 194.900 |
05 abr 2024 | 20,49 | 20,52 | 20,26 | 20,52 | 20,52 | 172.600 |
04 abr 2024 | 20,86 | 21,65 | 20,61 | 20,64 | 20,64 | 97.600 |
03 abr 2024 | 20,09 | 20,99 | 20,09 | 20,97 | 20,97 | 343.600 |
02 abr 2024 | 21,35 | 21,37 | 20,76 | 20,77 | 20,77 | 121.400 |
01 abr 2024 | 21,50 | 21,50 | 20,93 | 21,04 | 21,04 | 112.100 |
28 mar 2024 | 21,76 | 21,97 | 21,76 | 21,87 | 21,87 | 115.600 |
27 mar 2024 | 21,66 | 22,74 | 21,66 | 22,32 | 22,32 | 94.800 |
26 mar 2024 | 22,50 | 22,79 | 22,50 | 22,64 | 22,64 | 87.000 |
25 mar 2024 | 22,91 | 22,91 | 22,23 | 22,25 | 22,25 | 139.000 |
22 mar 2024 | 22,11 | 23,04 | 22,11 | 22,56 | 22,56 | 210.500 |
21 mar 2024 | 22,68 | 22,78 | 22,35 | 22,73 | 22,73 | 104.400 |
20 mar 2024 | 22,89 | 22,89 | 21,93 | 22,35 | 22,35 | 147.800 |
19 mar 2024 | 21,45 | 22,84 | 21,45 | 22,03 | 22,03 | 197.100 |
18 mar 2024 | 22,85 | 22,85 | 21,71 | 22,09 | 22,09 | 88.900 |
15 mar 2024 | 22,00 | 22,00 | 21,50 | 21,68 | 21,68 | 171.900 |
14 mar 2024 | 21,97 | 22,06 | 21,38 | 21,47 | 21,47 | 116.600 |
13 mar 2024 | 22,70 | 22,70 | 21,32 | 21,93 | 21,93 | 131.800 |
12 mar 2024 | 21,80 | 22,13 | 21,71 | 21,93 | 21,93 | 123.600 |
11 mar 2024 | 20,92 | 21,48 | 20,92 | 21,39 | 21,39 | 156.100 |
08 mar 2024 | 22,17 | 22,54 | 21,84 | 21,87 | 21,87 | 115.900 |
07 mar 2024 | 21,09 | 22,03 | 21,09 | 22,01 | 22,01 | 422.800 |
06 mar 2024 | 22,06 | 22,29 | 22,06 | 22,14 | 22,14 | 141.700 |
05 mar 2024 | 22,56 | 22,56 | 21,60 | 21,76 | 21,76 | 110.500 |
04 mar 2024 | 22,01 | 22,74 | 22,01 | 22,26 | 22,26 | 192.300 |
01 mar 2024 | 21,80 | 22,07 | 21,39 | 22,03 | 22,03 | 178.600 |
29 feb 2024 | 21,33 | 21,80 | 21,17 | 21,25 | 21,25 | 123.800 |
28 feb 2024 | 20,96 | 21,04 | 20,93 | 21,03 | 21,03 | 229.900 |
27 feb 2024 | 21,37 | 21,38 | 20,54 | 21,35 | 21,35 | 251.400 |
26 feb 2024 | 21,80 | 21,80 | 20,47 | 21,29 | 21,29 | 80.200 |
23 feb 2024 | 21,19 | 21,20 | 21,10 | 21,14 | 21,14 | 126.400 |
22 feb 2024 | 20,19 | 21,10 | 20,19 | 21,10 | 21,10 | 82.300 |
21 feb 2024 | 19,56 | 20,93 | 19,56 | 20,30 | 20,30 | 111.500 |
20 feb 2024 | 20,48 | 20,48 | 20,30 | 20,37 | 20,37 | 103.900 |
16 feb 2024 | 20,82 | 20,82 | 20,48 | 20,49 | 20,49 | 72.000 |
15 feb 2024 | 19,66 | 20,66 | 19,66 | 20,66 | 20,66 | 195.100 |
14 feb 2024 | 20,25 | 20,25 | 19,77 | 19,90 | 19,90 | 149.300 |
13 feb 2024 | 19,65 | 19,80 | 19,52 | 19,65 | 19,65 | 159.900 |
12 feb 2024 | 20,56 | 20,56 | 19,37 | 19,83 | 19,83 | 123.900 |
09 feb 2024 | 19,65 | 19,83 | 19,65 | 19,79 | 19,79 | 257.000 |
08 feb 2024 | 19,96 | 20,29 | 19,70 | 19,84 | 19,84 | 140.400 |
07 feb 2024 | 18,93 | 19,74 | 18,93 | 19,71 | 19,71 | 304.400 |
06 feb 2024 | 19,31 | 19,64 | 19,24 | 19,46 | 19,46 | 179.600 |
05 feb 2024 | 19,56 | 19,75 | 19,56 | 19,72 | 19,72 | 159.600 |
02 feb 2024 | 20,25 | 20,25 | 19,87 | 20,10 | 20,10 | 130.500 |
01 feb 2024 | 19,91 | 19,93 | 19,70 | 19,87 | 19,87 | 111.700 |
31 ene 2024 | 19,68 | 19,86 | 19,43 | 19,55 | 19,55 | 334.800 |
30 ene 2024 | 19,64 | 19,75 | 19,54 | 19,57 | 19,57 | 1.054.000 |
29 ene 2024 | 19,15 | 19,21 | 19,02 | 19,21 | 19,21 | 150.500 |
26 ene 2024 | 19,18 | 19,30 | 18,75 | 19,00 | 19,00 | 178.800 |
25 ene 2024 | 19,81 | 19,81 | 19,63 | 19,69 | 19,69 | 185.500 |
24 ene 2024 | 19,98 | 19,98 | 19,67 | 19,86 | 19,86 | 129.900 |
23 ene 2024 | 19,66 | 19,66 | 19,42 | 19,60 | 19,60 | 165.600 |
22 ene 2024 | 19,67 | 19,92 | 19,67 | 19,82 | 19,82 | 119.800 |
19 ene 2024 | 19,62 | 19,66 | 19,42 | 19,61 | 19,61 | 223.200 |
18 ene 2024 | 19,38 | 19,78 | 19,31 | 19,48 | 19,48 | 335.700 |
17 ene 2024 | 19,37 | 19,37 | 19,08 | 19,21 | 19,21 | 371.300 |
16 ene 2024 | 20,06 | 20,25 | 19,91 | 20,01 | 20,01 | 316.800 |
12 ene 2024 | 19,57 | 19,86 | 19,57 | 19,70 | 19,70 | 172.800 |
11 ene 2024 | 19,29 | 19,31 | 19,05 | 19,23 | 19,23 | 248.200 |
10 ene 2024 | 18,70 | 19,30 | 18,70 | 19,25 | 19,25 | 166.700 |
09 ene 2024 | 19,13 | 19,24 | 19,12 | 19,20 | 19,20 | 1.205.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |