Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 17,57 | 17,64 | 17,32 | 17,36 | 17,36 | 451 |
24 jun 2024 | 17,97 | 18,12 | 17,70 | 17,96 | 17,96 | 311 |
21 jun 2024 | 17,93 | 18,02 | 17,52 | 17,77 | 17,77 | 2011 |
20 jun 2024 | 18,40 | 18,56 | 18,00 | 18,29 | 18,29 | 4862 |
19 jun 2024 | 21,30 | 20,75 | 18,44 | 18,85 | 18,85 | 6543 |
18 jun 2024 | 21,20 | 22,05 | 21,05 | 21,99 | 21,99 | 1334 |
17 jun 2024 | 21,10 | 21,35 | 21,24 | 21,24 | 21,24 | 329 |
14 jun 2024 | 22,40 | 22,30 | 21,00 | 21,00 | 21,00 | 909 |
13 jun 2024 | 22,88 | 23,10 | 22,55 | 22,90 | 22,90 | 2634 |
12 jun 2024 | 22,30 | 22,90 | 22,35 | 22,90 | 22,90 | 1194 |
11 jun 2024 | 22,92 | 22,80 | 22,25 | 22,25 | 22,25 | 1832 |
10 jun 2024 | 22,52 | 22,90 | 22,35 | 22,40 | 22,40 | 3775 |
07 jun 2024 | 22,67 | 22,95 | 22,70 | 22,85 | 22,85 | 2301 |
06 jun 2024 | 22,67 | 23,00 | 22,40 | 22,61 | 22,61 | 3880 |
05 jun 2024 | 22,20 | 22,70 | 22,20 | 22,70 | 22,70 | 4297 |
04 jun 2024 | 21,92 | 22,15 | 21,85 | 22,15 | 22,15 | 2328 |
03 jun 2024 | 22,25 | 22,15 | 22,05 | 22,10 | 22,10 | 1234 |
31 may 2024 | 21,52 | 22,25 | 21,70 | 21,97 | 21,97 | 5518 |
30 may 2024 | 21,10 | 21,40 | 21,30 | 21,40 | 21,40 | 529 |
29 may 2024 | 20,74 | 21,10 | 20,75 | 20,75 | 20,75 | 4925 |
28 may 2024 | 19,67 | 20,70 | 19,76 | 20,70 | 20,70 | 1158 |
24 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
23 may 2024 | 20,00 | 20,05 | 19,84 | 19,95 | 19,95 | 7605 |
22 may 2024 | 19,97 | 19,98 | 19,84 | 19,98 | 19,98 | 767 |
21 may 2024 | 20,02 | 20,05 | 19,86 | 19,92 | 19,92 | 848 |
20 may 2024 | 19,83 | 20,10 | 19,90 | 19,98 | 19,98 | 698 |
17 may 2024 | 19,45 | 19,82 | 19,54 | 19,82 | 19,82 | 1867 |
16 may 2024 | 19,50 | 19,46 | 19,46 | 19,46 | 19,46 | 51 |
15 may 2024 | 19,40 | 19,56 | 19,32 | 19,56 | 19,56 | 429 |
14 may 2024 | 18,92 | 19,32 | 19,09 | 19,09 | 19,09 | 622 |
13 may 2024 | 18,75 | 18,88 | 18,76 | 18,78 | 18,78 | 1013 |
10 may 2024 | 18,77 | 18,64 | 18,64 | 18,64 | 18,64 | 100 |
09 may 2024 | 18,56 | 18,82 | 18,82 | 18,82 | 18,82 | 192 |
08 may 2024 | 18,33 | 18,52 | 18,38 | 18,42 | 18,42 | 355 |
07 may 2024 | 18,04 | 18,32 | 18,12 | 18,28 | 18,28 | 299 |
03 may 2024 | 17,97 | 18,06 | 18,06 | 18,00 | 18,00 | 24 |
02 may 2024 | 17,85 | 17,98 | 17,86 | 17,98 | 17,98 | 3297 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 18,00 | 18,04 | 17,92 | 17,98 | 17,98 | 957 |
29 abr 2024 | 17,66 | 17,94 | 17,66 | 17,78 | 17,78 | 675 |
26 abr 2024 | 17,49 | 17,68 | 17,54 | 17,68 | 17,68 | 3103 |
25 abr 2024 | 17,43 | 17,51 | 17,44 | 17,51 | 17,51 | 2668 |
24 abr 2024 | 17,62 | 17,58 | 17,50 | 17,50 | 17,50 | 8466 |
23 abr 2024 | 17,60 | 17,66 | 17,52 | 17,56 | 17,56 | 6262 |
22 abr 2024 | 17,53 | 17,62 | 17,56 | 17,60 | 17,60 | 1797 |
19 abr 2024 | 17,57 | 17,54 | 17,46 | 17,49 | 17,49 | 4157 |
18 abr 2024 | 17,72 | 17,73 | 17,64 | 17,64 | 17,64 | 4998 |
17 abr 2024 | 17,43 | 17,72 | 17,42 | 17,65 | 17,65 | 7873 |
16 abr 2024 | 17,45 | 17,44 | 17,35 | 17,38 | 17,38 | 4574 |
15 abr 2024 | 17,47 | 17,54 | 17,46 | 17,51 | 17,51 | 5995 |
12 abr 2024 | 17,72 | 17,80 | 17,50 | 17,51 | 17,51 | 4328 |
11 abr 2024 | 17,70 | 17,80 | 17,58 | 17,70 | 17,70 | 6057 |
10 abr 2024 | 17,93 | 17,98 | 17,70 | 17,87 | 17,87 | 7675 |
09 abr 2024 | 17,74 | 17,96 | 17,74 | 17,94 | 17,94 | 6493 |
08 abr 2024 | 18,02 | 18,03 | 17,70 | 17,96 | 17,96 | 13.611 |
05 abr 2024 | 17,81 | 18,12 | 17,74 | 18,12 | 18,12 | 12.718 |
04 abr 2024 | 18,56 | 18,64 | 17,96 | 18,09 | 18,09 | 74.965 |
03 abr 2024 | 18,90 | 18,90 | 18,58 | 18,90 | 18,90 | 151.119 |
02 abr 2024 | 19,01 | 19,10 | 18,86 | 19,10 | 19,10 | 19.676 |
28 mar 2024 | 18,94 | 19,08 | 18,96 | 19,05 | 19,05 | 6194 |
27 mar 2024 | 19,01 | 19,10 | 18,94 | 18,96 | 18,96 | 4358 |
26 mar 2024 | 18,92 | 18,96 | 18,76 | 18,84 | 18,84 | 8755 |
25 mar 2024 | 19,19 | 19,24 | 18,92 | 18,92 | 18,92 | 13.087 |
22 mar 2024 | 19,19 | 19,20 | 19,08 | 19,20 | 19,20 | 9910 |
21 mar 2024 | 19,07 | 19,28 | 19,08 | 19,24 | 19,24 | 7987 |
20 mar 2024 | 19,06 | 19,10 | 19,08 | 19,09 | 19,09 | 5299 |
19 mar 2024 | 19,16 | 19,24 | 19,10 | 19,20 | 19,20 | 5162 |
18 mar 2024 | 19,31 | 19,38 | 19,31 | 19,36 | 19,36 | 2594 |
15 mar 2024 | 19,20 | 19,28 | 19,24 | 19,24 | 19,24 | 360 |
14 mar 2024 | 19,24 | 19,32 | 19,22 | 19,23 | 19,23 | 6514 |
13 mar 2024 | 19,34 | 19,32 | 19,22 | 19,27 | 19,27 | 3725 |
12 mar 2024 | 19,20 | 19,32 | 19,32 | 19,32 | 19,32 | 620 |
11 mar 2024 | 19,15 | 19,28 | 19,08 | 19,16 | 19,16 | 3515 |
08 mar 2024 | 19,34 | 19,34 | 19,30 | 19,30 | 19,30 | 156.575 |
07 mar 2024 | 19,15 | 19,44 | 19,20 | 19,20 | 19,20 | 4092 |
06 mar 2024 | 19,44 | 19,36 | 19,28 | 19,28 | 19,28 | 3340 |
05 mar 2024 | 19,40 | 19,48 | 19,21 | 19,23 | 19,23 | 5759 |
04 mar 2024 | 19,43 | 19,49 | 19,44 | 19,48 | 19,48 | 6656 |
01 mar 2024 | 19,49 | 19,50 | 19,42 | 19,42 | 19,42 | 7208 |
29 feb 2024 | 19,39 | 19,48 | 19,21 | 19,48 | 19,48 | 40.677 |
28 feb 2024 | 19,58 | 19,64 | 19,32 | 19,44 | 19,44 | 3031 |
27 feb 2024 | 19,53 | 19,62 | 19,50 | 19,59 | 19,59 | 6631 |
26 feb 2024 | 19,34 | 19,66 | 19,26 | 19,55 | 19,55 | 26.212 |
23 feb 2024 | 19,40 | 19,40 | 19,16 | 19,40 | 19,40 | 4935 |
22 feb 2024 | 19,15 | 19,46 | 19,18 | 19,34 | 19,34 | 4143 |
21 feb 2024 | 19,19 | 19,30 | 19,20 | 19,22 | 19,22 | 8124 |
20 feb 2024 | 19,10 | 19,18 | 19,09 | 19,14 | 19,14 | 7831 |
19 feb 2024 | 19,35 | 19,26 | 19,16 | 19,16 | 19,16 | 4185 |
16 feb 2024 | 19,54 | 19,43 | 19,24 | 19,26 | 19,26 | 7087 |
15 feb 2024 | 19,86 | 20,00 | 19,56 | 19,56 | 19,56 | 8451 |
14 feb 2024 | 19,95 | 19,96 | 19,72 | 19,96 | 19,96 | 5380 |
13 feb 2024 | 20,15 | 20,08 | 19,96 | 19,96 | 19,96 | 3490 |
12 feb 2024 | 20,25 | 20,35 | 20,15 | 20,30 | 20,30 | 1931 |
09 feb 2024 | 20,02 | 20,25 | 20,00 | 20,20 | 20,20 | 4684 |
08 feb 2024 | 20,01 | 20,18 | 19,90 | 19,92 | 19,92 | 5395 |
07 feb 2024 | 20,10 | 19,96 | 19,96 | 19,96 | 19,96 | 4 |
06 feb 2024 | 20,29 | 20,15 | 19,92 | 20,10 | 20,10 | 9569 |
05 feb 2024 | 19,44 | 20,30 | 19,52 | 20,16 | 20,16 | 5906 |
02 feb 2024 | 19,40 | 19,48 | 19,42 | 19,48 | 19,48 | 1086 |
01 feb 2024 | 19,58 | 19,73 | 19,30 | 19,34 | 19,34 | 2006 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |