Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 19,88 | 20,19 | 19,21 | 19,53 | 19,53 | 82.921 |
24 jun 2024 | 19,72 | 20,07 | 19,36 | 19,53 | 19,53 | 123.189 |
21 jun 2024 | 21,49 | 21,49 | 19,60 | 20,01 | 20,01 | 1.179.058 |
20 jun 2024 | 19,00 | 21,50 | 19,00 | 20,45 | 20,45 | 549.672 |
18 jun 2024 | 20,01 | 20,67 | 19,30 | 19,37 | 19,37 | 193.829 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 18,49 | 21,00 | 18,02 | 20,01 | 20,01 | 535.190 |
13 jun 2024 | 18,16 | 18,52 | 18,12 | 18,15 | 18,15 | 87.577 |
12 jun 2024 | 18,41 | 18,50 | 18,05 | 18,36 | 18,36 | 85.881 |
11 jun 2024 | 18,40 | 18,40 | 18,01 | 18,06 | 18,06 | 96.219 |
10 jun 2024 | 18,01 | 18,65 | 17,98 | 18,13 | 18,13 | 79.676 |
07 jun 2024 | 18,24 | 18,24 | 17,23 | 17,96 | 17,96 | 87.575 |
06 jun 2024 | 17,06 | 18,00 | 16,45 | 17,53 | 17,53 | 260.774 |
05 jun 2024 | 17,26 | 17,62 | 16,75 | 17,00 | 17,00 | 97.793 |
04 jun 2024 | 18,15 | 18,16 | 16,75 | 17,21 | 17,21 | 202.239 |
03 jun 2024 | 18,30 | 18,85 | 17,70 | 18,23 | 18,23 | 142.481 |
31 may 2024 | 17,99 | 18,27 | 17,35 | 17,90 | 17,90 | 90.802 |
30 may 2024 | 19,25 | 19,30 | 16,60 | 18,06 | 18,06 | 212.339 |
29 may 2024 | 17,66 | 18,30 | 17,41 | 18,04 | 18,04 | 120.297 |
28 may 2024 | 18,09 | 18,94 | 17,45 | 17,96 | 17,96 | 192.039 |
24 may 2024 | 18,90 | 19,40 | 18,70 | 18,81 | 18,81 | 58.916 |
23 may 2024 | 19,05 | 19,25 | 18,80 | 18,82 | 18,82 | 58.982 |
22 may 2024 | 19,45 | 19,45 | 18,85 | 19,05 | 19,05 | 40.163 |
21 may 2024 | 18,94 | 19,30 | 18,75 | 18,98 | 18,98 | 63.622 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 19,01 | 19,31 | 18,75 | 19,05 | 19,05 | 47.033 |
16 may 2024 | 19,79 | 19,79 | 19,00 | 19,20 | 19,20 | 55.122 |
15 may 2024 | 18,73 | 19,50 | 18,73 | 19,28 | 19,28 | 34.322 |
14 may 2024 | 19,00 | 19,34 | 18,50 | 18,97 | 18,97 | 73.779 |
13 may 2024 | 19,22 | 19,41 | 18,44 | 19,08 | 19,08 | 67.616 |
10 may 2024 | 18,51 | 19,40 | 18,51 | 19,19 | 19,19 | 59.683 |
09 may 2024 | 19,00 | 19,50 | 18,50 | 18,79 | 18,79 | 81.141 |
08 may 2024 | 19,00 | 19,60 | 18,80 | 19,36 | 19,36 | 193.997 |
07 may 2024 | 20,48 | 20,48 | 19,49 | 19,55 | 19,55 | 49.169 |
06 may 2024 | 20,73 | 20,73 | 19,60 | 19,68 | 19,68 | 71.168 |
03 may 2024 | 20,41 | 21,00 | 19,96 | 20,03 | 20,03 | 167.829 |
02 may 2024 | 20,89 | 20,89 | 20,29 | 20,41 | 20,41 | 106.233 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 20,80 | 21,00 | 20,20 | 20,24 | 20,24 | 89.728 |
29 abr 2024 | 20,60 | 20,60 | 20,01 | 20,47 | 20,47 | 166.000 |
26 abr 2024 | 20,15 | 20,28 | 19,70 | 19,90 | 19,90 | 80.232 |
25 abr 2024 | 19,96 | 20,30 | 19,70 | 19,83 | 19,83 | 57.667 |
24 abr 2024 | 20,00 | 20,23 | 19,80 | 19,93 | 19,93 | 69.021 |
23 abr 2024 | 20,53 | 20,53 | 19,20 | 19,96 | 19,96 | 85.733 |
22 abr 2024 | 19,71 | 20,31 | 19,71 | 19,94 | 19,94 | 69.154 |
19 abr 2024 | 20,00 | 20,40 | 19,60 | 19,95 | 19,95 | 78.129 |
18 abr 2024 | 20,42 | 20,65 | 20,00 | 20,13 | 20,13 | 80.670 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 20,50 | 20,50 | 19,75 | 20,02 | 20,02 | 42.413 |
15 abr 2024 | 18,01 | 20,48 | 17,90 | 20,04 | 20,04 | 154.687 |
12 abr 2024 | 21,98 | 21,98 | 20,75 | 20,94 | 20,94 | 81.991 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 22,07 | 22,07 | 20,70 | 21,25 | 21,25 | 75.050 |
09 abr 2024 | 21,52 | 22,40 | 21,25 | 21,50 | 21,50 | 80.742 |
08 abr 2024 | 22,30 | 23,00 | 21,80 | 21,90 | 21,90 | 104.385 |
05 abr 2024 | 22,20 | 22,37 | 21,80 | 22,24 | 22,24 | 98.537 |
04 abr 2024 | 22,30 | 22,66 | 21,55 | 21,72 | 21,72 | 102.776 |
03 abr 2024 | 21,45 | 22,20 | 20,80 | 21,89 | 21,89 | 119.045 |
02 abr 2024 | 21,02 | 21,40 | 20,06 | 21,21 | 21,21 | 85.013 |
01 abr 2024 | 19,40 | 21,20 | 19,40 | 20,97 | 20,97 | 138.986 |
28 mar 2024 | 18,77 | 20,50 | 18,77 | 19,33 | 19,33 | 149.264 |
27 mar 2024 | 19,70 | 20,10 | 18,57 | 18,77 | 18,77 | 183.620 |
26 mar 2024 | 20,50 | 20,50 | 18,90 | 19,64 | 19,64 | 188.960 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 21,39 | 21,39 | 20,00 | 20,62 | 20,62 | 113.257 |
21 mar 2024 | 21,20 | 21,84 | 19,50 | 20,69 | 20,69 | 115.139 |
20 mar 2024 | 20,55 | 21,39 | 20,11 | 20,81 | 20,81 | 60.855 |
19 mar 2024 | 21,30 | 21,99 | 20,50 | 20,73 | 20,73 | 88.307 |
18 mar 2024 | 21,49 | 22,00 | 20,55 | 21,73 | 21,73 | 71.283 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 19,30 | 22,40 | 16,40 | 21,73 | 21,73 | 390.683 |
13 mar 2024 | 20,50 | 21,00 | 17,22 | 18,69 | 18,69 | 375.808 |
12 mar 2024 | 24,00 | 24,79 | 19,14 | 20,44 | 20,44 | 674.361 |
11 mar 2024 | 25,07 | 25,60 | 23,50 | 23,92 | 23,92 | 163.812 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 24,94 | 25,95 | 24,50 | 25,07 | 25,07 | 139.607 |
06 mar 2024 | 26,00 | 26,37 | 24,54 | 24,94 | 24,94 | 203.508 |
05 mar 2024 | 27,50 | 27,70 | 26,10 | 26,38 | 26,38 | 235.137 |
04 mar 2024 | 26,70 | 28,99 | 26,61 | 27,07 | 27,07 | 1.162.528 |
01 mar 2024 | 23,95 | 24,55 | 23,70 | 24,24 | 24,24 | 107.095 |
29 feb 2024 | 24,75 | 24,75 | 23,00 | 23,95 | 23,95 | 205.595 |
28 feb 2024 | 25,25 | 26,35 | 24,50 | 24,69 | 24,69 | 186.528 |
27 feb 2024 | 27,42 | 27,42 | 25,41 | 26,05 | 26,05 | 237.350 |
26 feb 2024 | 26,88 | 28,50 | 26,54 | 26,91 | 26,91 | 563.238 |
23 feb 2024 | 24,43 | 26,98 | 24,43 | 26,21 | 26,21 | 473.604 |
22 feb 2024 | 25,10 | 25,50 | 24,10 | 24,43 | 24,43 | 95.253 |
21 feb 2024 | 25,88 | 25,88 | 24,50 | 24,61 | 24,61 | 188.865 |
20 feb 2024 | 26,10 | 26,10 | 24,56 | 25,18 | 25,18 | 127.382 |
16 feb 2024 | 26,75 | 26,75 | 25,65 | 25,82 | 25,82 | 181.746 |
15 feb 2024 | 25,20 | 27,00 | 25,20 | 25,59 | 25,59 | 248.424 |
14 feb 2024 | 24,00 | 25,50 | 24,00 | 24,57 | 24,57 | 225.642 |
13 feb 2024 | 24,41 | 24,90 | 22,15 | 24,56 | 24,56 | 356.339 |
12 feb 2024 | 27,44 | 27,44 | 24,25 | 24,91 | 24,91 | 306.051 |
09 feb 2024 | 29,89 | 29,89 | 25,90 | 27,01 | 27,01 | 493.137 |
08 feb 2024 | 28,90 | 30,45 | 27,20 | 28,26 | 28,26 | 823.793 |
07 feb 2024 | 26,46 | 30,45 | 25,75 | 28,41 | 28,41 | 1.559.427 |
06 feb 2024 | 24,40 | 25,99 | 24,00 | 25,46 | 25,46 | 651.672 |
05 feb 2024 | 24,45 | 24,50 | 23,51 | 23,85 | 23,85 | 650.830 |
02 feb 2024 | 23,60 | 23,60 | 23,00 | 23,24 | 23,24 | 178.540 |
01 feb 2024 | 24,24 | 24,39 | 22,00 | 22,89 | 22,89 | 291.028 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |