Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 5,58 | 5,58 | 5,17 | 5,21 | 5,21 | 648.500 |
24 jun 2024 | 5,30 | 5,83 | 5,29 | 5,55 | 5,55 | 1.371.800 |
21 jun 2024 | 5,15 | 5,50 | 5,08 | 5,26 | 5,26 | 6.842.300 |
20 jun 2024 | 4,86 | 5,21 | 4,69 | 5,19 | 5,19 | 1.623.200 |
18 jun 2024 | 5,07 | 5,08 | 4,74 | 4,85 | 4,85 | 1.549.700 |
17 jun 2024 | 5,61 | 5,61 | 4,67 | 5,09 | 5,09 | 2.134.600 |
14 jun 2024 | 5,70 | 6,10 | 5,57 | 5,64 | 5,64 | 2.267.900 |
13 jun 2024 | 4,95 | 6,09 | 4,89 | 5,81 | 5,81 | 5.410.500 |
12 jun 2024 | 4,59 | 4,85 | 4,43 | 4,63 | 4,63 | 2.269.500 |
11 jun 2024 | 4,19 | 4,62 | 4,08 | 4,43 | 4,43 | 2.642.800 |
10 jun 2024 | 4,20 | 4,52 | 3,83 | 4,31 | 4,31 | 5.331.900 |
07 jun 2024 | 3,88 | 4,35 | 3,61 | 4,14 | 4,14 | 11.882.800 |
06 jun 2024 | 11,80 | 11,86 | 11,20 | 11,27 | 11,27 | 1.196.200 |
05 jun 2024 | 11,06 | 11,94 | 10,67 | 11,84 | 11,84 | 687.000 |
04 jun 2024 | 10,88 | 11,09 | 10,54 | 10,95 | 10,95 | 681.200 |
03 jun 2024 | 10,85 | 11,34 | 10,61 | 10,95 | 10,95 | 862.900 |
31 may 2024 | 10,64 | 10,83 | 10,38 | 10,52 | 10,52 | 852.500 |
30 may 2024 | 10,96 | 11,18 | 10,15 | 10,46 | 10,46 | 1.003.400 |
29 may 2024 | 11,34 | 11,60 | 10,60 | 10,89 | 10,89 | 1.093.500 |
28 may 2024 | 11,27 | 11,88 | 11,13 | 11,65 | 11,65 | 731.300 |
24 may 2024 | 11,13 | 11,60 | 10,73 | 11,00 | 11,00 | 1.054.700 |
23 may 2024 | 11,61 | 11,62 | 11,06 | 11,13 | 11,13 | 964.500 |
22 may 2024 | 11,63 | 11,85 | 11,29 | 11,50 | 11,50 | 645.300 |
21 may 2024 | 12,48 | 12,59 | 11,47 | 11,58 | 11,58 | 638.400 |
20 may 2024 | 12,24 | 12,70 | 12,00 | 12,62 | 12,62 | 448.200 |
17 may 2024 | 12,85 | 12,85 | 12,17 | 12,24 | 12,24 | 537.200 |
16 may 2024 | 13,24 | 13,43 | 12,68 | 12,78 | 12,78 | 518.800 |
15 may 2024 | 12,59 | 13,33 | 12,52 | 13,24 | 13,24 | 929.600 |
14 may 2024 | 11,70 | 12,85 | 11,70 | 12,37 | 12,37 | 855.500 |
13 may 2024 | 10,80 | 11,47 | 10,66 | 11,45 | 11,45 | 517.900 |
10 may 2024 | 11,59 | 11,79 | 10,61 | 10,65 | 10,65 | 540.300 |
09 may 2024 | 11,15 | 11,59 | 11,00 | 11,44 | 11,44 | 596.100 |
08 may 2024 | 11,76 | 12,01 | 10,89 | 11,07 | 11,07 | 667.400 |
07 may 2024 | 12,25 | 12,45 | 11,77 | 12,00 | 12,00 | 449.900 |
06 may 2024 | 12,62 | 12,69 | 11,95 | 12,26 | 12,26 | 498.300 |
03 may 2024 | 12,83 | 13,11 | 12,18 | 12,35 | 12,35 | 684.700 |
02 may 2024 | 11,53 | 12,07 | 11,37 | 11,93 | 11,93 | 762.800 |
01 may 2024 | 10,72 | 12,08 | 10,60 | 11,57 | 11,57 | 1.116.900 |
30 abr 2024 | 10,66 | 11,13 | 10,56 | 10,74 | 10,74 | 589.800 |
29 abr 2024 | 10,86 | 11,16 | 10,61 | 10,75 | 10,75 | 512.200 |
26 abr 2024 | 10,57 | 10,90 | 10,39 | 10,78 | 10,78 | 583.300 |
25 abr 2024 | 10,53 | 10,55 | 10,26 | 10,47 | 10,47 | 501.900 |
24 abr 2024 | 11,00 | 11,24 | 10,44 | 10,77 | 10,77 | 854.300 |
23 abr 2024 | 10,79 | 11,39 | 10,72 | 10,98 | 10,98 | 685.800 |
22 abr 2024 | 11,01 | 11,28 | 10,81 | 10,83 | 10,83 | 603.200 |
19 abr 2024 | 11,03 | 11,55 | 10,22 | 10,85 | 10,85 | 1.318.800 |
18 abr 2024 | 11,41 | 11,87 | 10,95 | 11,16 | 11,16 | 1.671.300 |
17 abr 2024 | 12,09 | 12,10 | 11,44 | 11,50 | 11,50 | 802.900 |
16 abr 2024 | 12,40 | 12,58 | 11,79 | 11,95 | 11,95 | 615.800 |
15 abr 2024 | 12,88 | 13,37 | 12,11 | 12,51 | 12,51 | 712.800 |
12 abr 2024 | 13,23 | 13,66 | 12,64 | 12,98 | 12,98 | 1.030.800 |
11 abr 2024 | 12,82 | 13,43 | 12,56 | 13,28 | 13,28 | 786.700 |
10 abr 2024 | 12,31 | 12,88 | 12,30 | 12,76 | 12,76 | 791.800 |
09 abr 2024 | 12,51 | 12,86 | 12,20 | 12,80 | 12,80 | 858.000 |
08 abr 2024 | 12,77 | 12,98 | 12,42 | 12,51 | 12,51 | 601.100 |
05 abr 2024 | 12,61 | 13,28 | 12,01 | 12,73 | 12,73 | 1.218.700 |
04 abr 2024 | 14,03 | 14,43 | 12,52 | 12,60 | 12,60 | 1.250.600 |
03 abr 2024 | 13,00 | 13,98 | 13,00 | 13,95 | 13,95 | 1.386.500 |
02 abr 2024 | 13,78 | 14,00 | 12,57 | 12,80 | 12,80 | 2.812.800 |
01 abr 2024 | 15,35 | 16,29 | 14,42 | 15,30 | 15,30 | 1.446.300 |
28 mar 2024 | 15,37 | 15,71 | 14,85 | 14,95 | 14,95 | 809.800 |
27 mar 2024 | 15,18 | 15,56 | 14,70 | 15,36 | 15,36 | 713.700 |
26 mar 2024 | 15,53 | 15,94 | 14,94 | 14,95 | 14,95 | 731.400 |
25 mar 2024 | 15,77 | 16,17 | 15,25 | 15,31 | 15,31 | 596.500 |
22 mar 2024 | 16,84 | 16,97 | 15,84 | 15,88 | 15,88 | 621.900 |
21 mar 2024 | 16,00 | 17,25 | 15,95 | 17,00 | 17,00 | 1.026.100 |
20 mar 2024 | 15,31 | 15,81 | 14,78 | 15,78 | 15,78 | 938.300 |
19 mar 2024 | 15,85 | 16,17 | 15,14 | 15,32 | 15,32 | 1.187.900 |
18 mar 2024 | 17,69 | 17,89 | 15,76 | 15,77 | 15,77 | 1.464.700 |
15 mar 2024 | 16,56 | 18,40 | 16,56 | 17,85 | 17,85 | 5.620.900 |
14 mar 2024 | 17,45 | 18,12 | 16,17 | 16,84 | 16,84 | 1.024.600 |
13 mar 2024 | 15,77 | 17,54 | 15,75 | 17,40 | 17,40 | 1.099.100 |
12 mar 2024 | 15,35 | 15,75 | 14,83 | 15,62 | 15,62 | 1.256.900 |
11 mar 2024 | 15,41 | 16,29 | 15,37 | 15,41 | 15,41 | 1.199.700 |
08 mar 2024 | 16,16 | 16,32 | 15,34 | 15,36 | 15,36 | 918.800 |
07 mar 2024 | 15,97 | 16,75 | 14,89 | 15,90 | 15,90 | 1.515.100 |
06 mar 2024 | 14,59 | 16,99 | 14,24 | 15,80 | 15,80 | 3.153.200 |
05 mar 2024 | 17,51 | 18,50 | 17,33 | 17,52 | 17,52 | 853.600 |
04 mar 2024 | 17,86 | 17,89 | 16,34 | 17,83 | 17,83 | 905.000 |
01 mar 2024 | 17,52 | 18,42 | 17,27 | 17,81 | 17,81 | 757.900 |
29 feb 2024 | 19,00 | 19,35 | 17,50 | 17,50 | 17,50 | 877.700 |
28 feb 2024 | 19,12 | 19,25 | 18,20 | 18,51 | 18,51 | 734.700 |
27 feb 2024 | 16,73 | 19,28 | 16,73 | 18,85 | 18,85 | 1.212.100 |
26 feb 2024 | 16,01 | 17,15 | 16,00 | 16,85 | 16,85 | 586.100 |
23 feb 2024 | 16,15 | 16,33 | 15,60 | 15,98 | 15,98 | 514.800 |
22 feb 2024 | 15,33 | 16,36 | 15,23 | 16,14 | 16,14 | 745.300 |
21 feb 2024 | 16,72 | 16,84 | 15,20 | 15,33 | 15,33 | 1.145.000 |
20 feb 2024 | 17,71 | 17,86 | 16,86 | 16,95 | 16,95 | 635.200 |
16 feb 2024 | 17,18 | 17,97 | 16,80 | 17,74 | 17,74 | 907.800 |
15 feb 2024 | 17,23 | 17,68 | 16,88 | 17,35 | 17,35 | 551.600 |
14 feb 2024 | 16,83 | 17,33 | 16,62 | 17,32 | 17,32 | 538.000 |
13 feb 2024 | 17,55 | 17,55 | 16,41 | 16,70 | 16,70 | 912.900 |
12 feb 2024 | 18,19 | 18,56 | 17,61 | 17,87 | 17,87 | 594.400 |
09 feb 2024 | 18,07 | 18,75 | 17,81 | 18,33 | 18,33 | 599.800 |
08 feb 2024 | 18,25 | 18,33 | 17,56 | 17,76 | 17,76 | 556.800 |
07 feb 2024 | 18,83 | 18,88 | 17,33 | 18,26 | 18,26 | 1.224.000 |
06 feb 2024 | 19,78 | 19,89 | 18,41 | 18,67 | 18,67 | 983.200 |
05 feb 2024 | 18,26 | 19,16 | 18,05 | 18,60 | 18,60 | 539.600 |
02 feb 2024 | 19,39 | 19,68 | 17,93 | 18,47 | 18,47 | 849.400 |
01 feb 2024 | 18,23 | 20,21 | 17,80 | 19,50 | 19,50 | 1.288.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |