Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 23,33 | 24,11 | 23,40 | 24,08 | 24,08 | 92.319 |
25 jun 2024 | 23,05 | 23,56 | 22,99 | 23,56 | 23,56 | 141.600 |
24 jun 2024 | 23,36 | 23,63 | 23,11 | 23,13 | 23,13 | 121.500 |
21 jun 2024 | 23,11 | 23,48 | 23,05 | 23,33 | 23,33 | 406.900 |
20 jun 2024 | 23,08 | 23,48 | 22,86 | 23,10 | 23,10 | 113.200 |
18 jun 2024 | 23,26 | 23,47 | 23,00 | 23,19 | 23,19 | 127.400 |
17 jun 2024 | 22,81 | 23,25 | 22,59 | 23,17 | 23,17 | 117.000 |
14 jun 2024 | 23,01 | 23,15 | 22,56 | 23,12 | 23,12 | 146.100 |
13 jun 2024 | 23,48 | 23,55 | 22,95 | 23,30 | 23,30 | 125.100 |
12 jun 2024 | 24,02 | 24,07 | 23,42 | 23,58 | 23,58 | 133.300 |
11 jun 2024 | 23,18 | 23,57 | 22,50 | 23,40 | 23,40 | 171.600 |
10 jun 2024 | 23,06 | 23,32 | 22,58 | 23,27 | 23,27 | 245.100 |
07 jun 2024 | 23,38 | 23,58 | 23,12 | 23,34 | 23,34 | 122.700 |
06 jun 2024 | 23,33 | 23,85 | 23,26 | 23,65 | 23,65 | 152.900 |
05 jun 2024 | 23,39 | 23,63 | 23,02 | 23,44 | 23,44 | 171.600 |
04 jun 2024 | 23,33 | 23,35 | 23,08 | 23,32 | 23,32 | 101.700 |
03 jun 2024 | 23,86 | 23,86 | 23,14 | 23,53 | 23,53 | 106.300 |
31 may 2024 | 23,78 | 23,96 | 23,28 | 23,60 | 23,60 | 146.100 |
30 may 2024 | 23,82 | 24,12 | 23,77 | 23,85 | 23,85 | 173.900 |
29 may 2024 | 23,13 | 23,99 | 23,00 | 23,75 | 23,75 | 166.200 |
28 may 2024 | 23,83 | 24,01 | 23,34 | 23,45 | 23,45 | 165.000 |
24 may 2024 | 23,94 | 23,99 | 23,57 | 23,78 | 23,78 | 124.400 |
23 may 2024 | 23,69 | 23,94 | 23,41 | 23,65 | 23,65 | 189.300 |
22 may 2024 | 23,33 | 23,92 | 23,30 | 23,76 | 23,76 | 159.600 |
21 may 2024 | 23,79 | 23,79 | 23,31 | 23,46 | 23,46 | 114.400 |
20 may 2024 | 23,41 | 23,91 | 23,33 | 23,81 | 23,81 | 147.700 |
17 may 2024 | 23,73 | 23,73 | 23,20 | 23,46 | 23,46 | 112.000 |
16 may 2024 | 23,62 | 23,68 | 23,34 | 23,50 | 23,50 | 188.000 |
15 may 2024 | 23,50 | 24,17 | 23,50 | 23,73 | 23,73 | 120.000 |
14 may 2024 | 23,02 | 23,50 | 23,02 | 23,44 | 23,44 | 113.800 |
13 may 2024 | 23,56 | 23,63 | 23,13 | 23,20 | 23,20 | 146.800 |
10 may 2024 | 23,40 | 23,69 | 23,33 | 23,53 | 23,53 | 118.800 |
09 may 2024 | 23,25 | 23,84 | 23,14 | 23,40 | 23,40 | 213.400 |
08 may 2024 | 23,75 | 23,75 | 22,72 | 23,30 | 23,30 | 348.500 |
07 may 2024 | 22,90 | 25,51 | 22,86 | 23,77 | 23,77 | 939.200 |
06 may 2024 | 21,16 | 21,38 | 20,98 | 21,07 | 21,07 | 137.200 |
03 may 2024 | 20,91 | 21,08 | 20,64 | 20,93 | 20,93 | 119.200 |
02 may 2024 | 20,55 | 20,88 | 20,32 | 20,55 | 20,55 | 183.900 |
01 may 2024 | 19,63 | 20,94 | 19,36 | 20,33 | 20,33 | 171.600 |
30 abr 2024 | 20,43 | 20,49 | 19,59 | 19,62 | 19,62 | 240.700 |
29 abr 2024 | 20,51 | 20,89 | 20,51 | 20,60 | 20,60 | 83.000 |
26 abr 2024 | 20,24 | 20,60 | 20,24 | 20,57 | 20,57 | 85.900 |
25 abr 2024 | 20,64 | 20,64 | 19,70 | 20,27 | 20,27 | 190.400 |
24 abr 2024 | 20,53 | 21,18 | 20,53 | 20,92 | 20,92 | 173.000 |
23 abr 2024 | 20,44 | 20,85 | 20,36 | 20,78 | 20,78 | 133.000 |
22 abr 2024 | 20,33 | 20,45 | 20,00 | 20,32 | 20,32 | 122.200 |
19 abr 2024 | 20,22 | 20,52 | 19,93 | 20,03 | 20,03 | 128.400 |
18 abr 2024 | 19,87 | 20,37 | 19,52 | 20,21 | 20,21 | 214.200 |
17 abr 2024 | 20,41 | 20,64 | 19,94 | 19,94 | 19,94 | 150.600 |
16 abr 2024 | 20,22 | 20,50 | 19,91 | 20,31 | 20,31 | 109.600 |
15 abr 2024 | 20,48 | 20,48 | 20,03 | 20,35 | 20,35 | 150.400 |
12 abr 2024 | 21,09 | 21,13 | 20,29 | 20,46 | 20,46 | 145.400 |
11 abr 2024 | 21,49 | 21,67 | 21,26 | 21,32 | 21,32 | 108.000 |
10 abr 2024 | 21,03 | 21,53 | 20,96 | 21,47 | 21,47 | 159.800 |
09 abr 2024 | 21,81 | 21,90 | 21,47 | 21,64 | 21,64 | 102.400 |
08 abr 2024 | 21,32 | 21,67 | 21,12 | 21,64 | 21,64 | 101.500 |
05 abr 2024 | 21,32 | 21,55 | 21,14 | 21,34 | 21,34 | 93.200 |
04 abr 2024 | 21,44 | 21,77 | 21,28 | 21,31 | 21,31 | 227.500 |
03 abr 2024 | 20,56 | 21,46 | 20,56 | 21,45 | 21,45 | 169.100 |
02 abr 2024 | 20,93 | 20,93 | 20,42 | 20,79 | 20,79 | 179.200 |
01 abr 2024 | 21,23 | 21,30 | 20,78 | 21,19 | 21,19 | 159.300 |
28 mar 2024 | 21,60 | 21,82 | 21,14 | 21,16 | 21,16 | 238.400 |
27 mar 2024 | 20,75 | 21,72 | 20,63 | 21,63 | 21,63 | 247.500 |
26 mar 2024 | 20,17 | 20,62 | 20,09 | 20,53 | 20,53 | 168.200 |
25 mar 2024 | 20,50 | 20,83 | 20,02 | 20,02 | 20,02 | 225.700 |
22 mar 2024 | 20,95 | 20,95 | 20,40 | 20,44 | 20,44 | 152.600 |
21 mar 2024 | 20,82 | 21,42 | 20,67 | 21,01 | 21,01 | 303.300 |
20 mar 2024 | 20,39 | 21,06 | 20,31 | 20,71 | 20,71 | 208.200 |
19 mar 2024 | 19,89 | 20,44 | 19,89 | 20,39 | 20,39 | 175.100 |
18 mar 2024 | 19,74 | 20,02 | 19,55 | 19,91 | 19,91 | 188.100 |
15 mar 2024 | 19,98 | 20,08 | 19,11 | 19,75 | 19,75 | 452.900 |
14 mar 2024 | 19,90 | 20,20 | 19,81 | 20,09 | 20,09 | 209.900 |
13 mar 2024 | 19,93 | 20,16 | 19,85 | 19,98 | 19,98 | 182.100 |
12 mar 2024 | 19,76 | 20,11 | 19,43 | 19,99 | 19,99 | 198.300 |
11 mar 2024 | 19,95 | 20,20 | 19,83 | 19,91 | 19,91 | 223.500 |
08 mar 2024 | 19,77 | 20,35 | 19,76 | 20,02 | 20,02 | 254.400 |
07 mar 2024 | 19,36 | 19,65 | 19,27 | 19,62 | 19,62 | 146.900 |
06 mar 2024 | 18,64 | 19,21 | 18,56 | 19,16 | 19,16 | 202.900 |
05 mar 2024 | 19,00 | 19,07 | 18,38 | 18,58 | 18,58 | 210.500 |
04 mar 2024 | 18,98 | 19,32 | 18,95 | 19,18 | 19,18 | 131.900 |
01 mar 2024 | 19,16 | 19,25 | 18,87 | 19,02 | 19,02 | 196.600 |
29 feb 2024 | 19,08 | 19,35 | 18,76 | 19,30 | 19,30 | 191.100 |
28 feb 2024 | 19,40 | 19,60 | 19,05 | 19,07 | 19,07 | 299.000 |
27 feb 2024 | 20,18 | 20,39 | 19,60 | 19,61 | 19,61 | 227.400 |
26 feb 2024 | 20,00 | 20,49 | 19,86 | 20,12 | 20,12 | 516.300 |
23 feb 2024 | 19,69 | 20,28 | 19,57 | 20,27 | 20,27 | 259.700 |
22 feb 2024 | 19,58 | 19,91 | 19,22 | 19,71 | 19,71 | 333.100 |
21 feb 2024 | 18,79 | 19,63 | 18,75 | 19,57 | 19,57 | 386.700 |
20 feb 2024 | 18,50 | 19,30 | 18,50 | 18,70 | 18,70 | 592.000 |
16 feb 2024 | 19,41 | 19,61 | 17,63 | 18,81 | 18,81 | 647.100 |
15 feb 2024 | 17,40 | 18,15 | 17,40 | 18,04 | 18,04 | 329.700 |
14 feb 2024 | 17,29 | 17,66 | 17,09 | 17,56 | 17,56 | 204.500 |
13 feb 2024 | 16,96 | 17,30 | 16,80 | 17,03 | 17,03 | 238.900 |
12 feb 2024 | 17,19 | 17,74 | 17,02 | 17,59 | 17,59 | 229.000 |
09 feb 2024 | 17,00 | 17,18 | 16,83 | 17,16 | 17,16 | 162.900 |
08 feb 2024 | 16,66 | 17,00 | 16,50 | 16,99 | 16,99 | 128.400 |
07 feb 2024 | 17,00 | 17,00 | 16,65 | 16,70 | 16,70 | 165.200 |
06 feb 2024 | 16,72 | 17,08 | 16,48 | 16,97 | 16,97 | 202.000 |
05 feb 2024 | 16,66 | 16,89 | 16,52 | 16,72 | 16,72 | 227.600 |
02 feb 2024 | 16,78 | 17,17 | 16,61 | 16,87 | 16,87 | 269.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |