Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 0,00 | 0,00 | 0,00 | 16,16 | 16,16 | 2500 |
28 jun 2024 | 16,41 | 16,42 | 16,26 | 16,41 | 16,41 | 1514 |
27 jun 2024 | 16,21 | 16,31 | 16,05 | 16,30 | 16,30 | 361 |
26 jun 2024 | 16,44 | 16,48 | 16,24 | 16,24 | 16,24 | 1086 |
25 jun 2024 | 17,06 | 17,12 | 16,75 | 16,83 | 16,83 | 698 |
24 jun 2024 | 17,74 | 17,74 | 17,16 | 17,16 | 17,16 | 6683 |
21 jun 2024 | 17,18 | 17,69 | 17,02 | 17,68 | 17,68 | 3402 |
20 jun 2024 | 17,04 | 17,16 | 17,01 | 17,14 | 17,14 | 300 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 17,16 | 17,16 | 16,91 | 16,91 | 16,91 | 257 |
17 jun 2024 | 17,17 | 17,17 | 17,00 | 17,16 | 17,16 | 488 |
14 jun 2024 | 16,98 | 17,20 | 16,98 | 17,20 | 17,20 | 454 |
13 jun 2024 | 17,30 | 17,30 | 17,00 | 17,00 | 17,00 | 198 |
12 jun 2024 | 17,56 | 17,60 | 17,46 | 17,49 | 17,49 | 270 |
11 jun 2024 | 17,39 | 17,39 | 17,14 | 17,31 | 17,31 | 2431 |
10 jun 2024 | 17,52 | 17,58 | 17,47 | 17,47 | 17,47 | 206 |
07 jun 2024 | 17,66 | 17,75 | 17,65 | 17,66 | 17,66 | 136 |
06 jun 2024 | 17,57 | 17,77 | 17,52 | 17,75 | 17,75 | 364 |
05 jun 2024 | 17,67 | 17,70 | 17,33 | 17,50 | 17,50 | 930 |
04 jun 2024 | 17,67 | 17,85 | 17,65 | 17,78 | 17,78 | 620 |
03 jun 2024 | 17,86 | 17,92 | 17,78 | 17,89 | 17,89 | 637 |
31 may 2024 | 17,50 | 17,73 | 17,44 | 17,72 | 17,72 | 628 |
30 may 2024 | 17,55 | 17,56 | 17,44 | 17,50 | 17,50 | 1813 |
29 may 2024 | 17,60 | 17,64 | 17,43 | 17,51 | 17,51 | 160 |
28 may 2024 | 17,59 | 17,60 | 17,43 | 17,45 | 17,45 | 1656 |
24 may 2024 | 17,65 | 17,69 | 17,40 | 17,50 | 17,50 | 123 |
23 may 2024 | 17,87 | 17,87 | 17,50 | 17,55 | 17,55 | 564 |
22 may 2024 | 18,18 | 18,19 | 17,99 | 18,06 | 18,06 | 1774 |
21 may 2024 | 18,28 | 18,30 | 18,16 | 18,21 | 18,21 | 1416 |
20 may 2024 | 18,60 | 18,65 | 18,30 | 18,30 | 18,30 | 274 |
17 may 2024 | 18,58 | 18,67 | 18,57 | 18,64 | 18,64 | 1975 |
16 may 2024 | 18,85 | 18,87 | 18,69 | 18,69 | 18,69 | 3390 |
15 may 2024 | 19,11 | 19,11 | 18,84 | 18,84 | 18,84 | 1167 |
14 may 2024 | 18,92 | 18,92 | 18,77 | 18,91 | 18,91 | 645 |
13 may 2024 | 18,66 | 18,95 | 18,66 | 18,83 | 18,83 | 2083 |
10 may 2024 | 18,85 | 18,90 | 18,69 | 18,69 | 18,69 | 126 |
09 may 2024 | 18,79 | 19,03 | 18,79 | 18,86 | 18,86 | 134 |
08 may 2024 | 18,61 | 18,92 | 18,57 | 18,86 | 18,86 | 791 |
07 may 2024 | 18,72 | 18,90 | 18,69 | 18,88 | 18,88 | 155 |
03 may 2024 | 18,52 | 18,72 | 18,52 | 18,72 | 18,72 | 8 |
02 may 2024 | 18,39 | 18,43 | 18,25 | 18,43 | 18,43 | 321 |
01 may 2024 | 18,31 | 18,31 | 17,96 | 18,09 | 18,09 | 502 |
30 abr 2024 | 18,38 | 18,38 | 18,24 | 18,34 | 18,34 | 503 |
29 abr 2024 | 18,36 | 18,56 | 18,36 | 18,55 | 18,55 | 409 |
26 abr 2024 | 18,42 | 18,51 | 18,32 | 18,43 | 18,43 | 772 |
25 abr 2024 | 19,13 | 19,16 | 17,99 | 18,36 | 18,36 | 2179 |
24 abr 2024 | 19,22 | 20,06 | 19,22 | 19,34 | 19,34 | 5442 |
23 abr 2024 | 18,70 | 18,92 | 18,63 | 18,92 | 18,92 | 674 |
22 abr 2024 | 18,17 | 18,50 | 18,10 | 18,46 | 18,46 | 141 |
19 abr 2024 | 18,16 | 18,20 | 18,10 | 18,18 | 18,18 | 178 |
18 abr 2024 | 18,07 | 18,22 | 18,07 | 18,11 | 18,11 | 420 |
17 abr 2024 | 18,08 | 18,14 | 17,97 | 18,12 | 18,12 | 1197 |
16 abr 2024 | 18,01 | 18,18 | 17,97 | 18,11 | 18,11 | 140 |
15 abr 2024 | 18,55 | 18,56 | 18,25 | 18,25 | 18,25 | 1457 |
12 abr 2024 | 18,40 | 18,60 | 18,40 | 18,60 | 18,60 | 33 |
11 abr 2024 | 18,67 | 18,81 | 18,42 | 18,56 | 18,56 | 297 |
10 abr 2024 | 18,77 | 18,97 | 18,62 | 18,69 | 18,69 | 1070 |
09 abr 2024 | 19,40 | 19,40 | 19,27 | 19,27 | 19,27 | 572 |
08 abr 2024 | 19,29 | 19,49 | 19,29 | 19,49 | 19,49 | 316 |
05 abr 2024 | 19,38 | 19,53 | 19,24 | 19,24 | 19,24 | 3608 |
04 abr 2024 | 19,58 | 19,64 | 19,55 | 19,55 | 19,55 | 66 |
03 abr 2024 | 19,57 | 19,66 | 19,42 | 19,42 | 19,42 | 1060 |
02 abr 2024 | 19,56 | 19,56 | 19,45 | 19,45 | 19,45 | 599 |
28 mar 2024 | 19,76 | 19,80 | 19,69 | 19,74 | 19,74 | 492 |
27 mar 2024 | 19,50 | 19,65 | 19,50 | 19,63 | 19,63 | 62 |
26 mar 2024 | 19,47 | 19,47 | 19,40 | 19,43 | 19,43 | 1288 |
25 mar 2024 | 19,49 | 19,49 | 19,38 | 19,38 | 19,38 | 327 |
22 mar 2024 | 19,61 | 19,61 | 19,32 | 19,33 | 19,33 | 215 |
21 mar 2024 | 19,46 | 19,74 | 19,46 | 19,70 | 19,70 | 838 |
20 mar 2024 | 19,88 | 19,88 | 19,34 | 19,48 | 19,48 | 1657 |
19 mar 2024 | 19,33 | 19,85 | 19,33 | 19,81 | 19,81 | 2352 |
18 mar 2024 | 19,12 | 19,50 | 19,12 | 19,31 | 19,31 | 119 |
15 mar 2024 | 19,24 | 19,56 | 19,24 | 19,49 | 19,49 | 135 |
14 mar 2024 | 20,13 | 20,20 | 19,37 | 19,37 | 19,37 | 991 |
13 mar 2024 | 20,07 | 20,45 | 20,07 | 20,45 | 20,45 | 1432 |
12 mar 2024 | 20,12 | 20,13 | 19,96 | 20,01 | 20,01 | 313 |
11 mar 2024 | 19,59 | 20,21 | 19,57 | 20,20 | 20,20 | 1717 |
08 mar 2024 | 19,71 | 19,82 | 19,68 | 19,73 | 19,73 | 725 |
07 mar 2024 | 19,43 | 19,73 | 19,30 | 19,70 | 19,70 | 5192 |
06 mar 2024 | 19,46 | 19,59 | 19,36 | 19,59 | 19,59 | 762 |
05 mar 2024 | 19,24 | 19,41 | 19,08 | 19,40 | 19,40 | 883 |
04 mar 2024 | 19,49 | 19,56 | 19,39 | 19,42 | 19,42 | 959 |
01 mar 2024 | 19,60 | 19,61 | 19,36 | 19,50 | 19,50 | 1043 |
29 feb 2024 | 19,70 | 19,82 | 19,70 | 19,80 | 19,80 | 252 |
28 feb 2024 | 19,53 | 19,83 | 19,50 | 19,66 | 19,66 | 95 |
27 feb 2024 | 19,60 | 19,60 | 19,51 | 19,56 | 19,56 | 740 |
26 feb 2024 | 19,61 | 19,68 | 19,34 | 19,36 | 19,36 | 1650 |
23 feb 2024 | 19,73 | 19,81 | 19,70 | 19,81 | 19,81 | 1280 |
22 feb 2024 | 19,76 | 19,92 | 19,69 | 19,79 | 19,79 | 2005 |
21 feb 2024 | 19,30 | 19,69 | 19,30 | 19,69 | 19,69 | 910 |
20 feb 2024 | 19,07 | 19,52 | 19,00 | 19,48 | 19,48 | 1671 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 18,92 | 19,36 | 18,91 | 19,36 | 19,36 | 446 |
15 feb 2024 | 19,34 | 19,46 | 18,99 | 19,14 | 19,14 | 1498 |
14 feb 2024 | 18,98 | 19,17 | 18,94 | 19,10 | 19,10 | 1922 |
13 feb 2024 | 18,44 | 18,88 | 18,40 | 18,83 | 18,83 | 4098 |
12 feb 2024 | 18,93 | 19,17 | 18,89 | 19,10 | 19,10 | 1366 |
09 feb 2024 | 18,84 | 19,00 | 18,60 | 18,79 | 18,79 | 2785 |
08 feb 2024 | 18,81 | 19,30 | 18,59 | 18,81 | 18,81 | 5799 |
07 feb 2024 | 18,52 | 18,75 | 18,41 | 18,75 | 18,75 | 904 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |