Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 16,64 | 17,00 | 16,57 | 16,76 | 16,76 | 62.783 |
26 jun 2024 | 17,11 | 17,22 | 16,59 | 16,69 | 16,69 | 93.400 |
25 jun 2024 | 17,28 | 17,34 | 17,09 | 17,24 | 17,24 | 77.900 |
24 jun 2024 | 17,67 | 18,25 | 17,19 | 17,34 | 17,34 | 284.900 |
21 jun 2024 | 17,06 | 17,83 | 16,85 | 17,63 | 17,63 | 466.300 |
20 jun 2024 | 17,31 | 17,35 | 16,78 | 16,99 | 16,99 | 138.000 |
18 jun 2024 | 17,30 | 17,41 | 17,06 | 17,28 | 17,28 | 135.300 |
17 jun 2024 | 17,42 | 17,57 | 17,20 | 17,31 | 17,31 | 68.600 |
14 jun 2024 | 17,20 | 17,45 | 17,10 | 17,40 | 17,40 | 68.000 |
13 jun 2024 | 17,32 | 17,56 | 17,20 | 17,36 | 17,36 | 148.600 |
12 jun 2024 | 17,61 | 17,63 | 17,30 | 17,32 | 17,32 | 59.000 |
11 jun 2024 | 17,52 | 17,55 | 17,18 | 17,40 | 17,40 | 77.800 |
10 jun 2024 | 17,14 | 17,49 | 16,83 | 17,44 | 17,44 | 129.500 |
07 jun 2024 | 17,60 | 17,65 | 17,10 | 17,24 | 17,24 | 105.800 |
06 jun 2024 | 18,06 | 18,12 | 17,76 | 17,80 | 17,80 | 92.200 |
05 jun 2024 | 17,95 | 18,11 | 17,71 | 18,11 | 18,11 | 167.300 |
04 jun 2024 | 18,30 | 18,41 | 17,46 | 17,68 | 17,68 | 256.900 |
03 jun 2024 | 18,49 | 18,74 | 18,15 | 18,30 | 18,30 | 149.600 |
31 may 2024 | 18,64 | 18,65 | 18,15 | 18,34 | 18,34 | 269.800 |
30 may 2024 | 18,48 | 18,85 | 18,46 | 18,66 | 18,66 | 196.900 |
29 may 2024 | 18,33 | 18,81 | 18,30 | 18,46 | 18,46 | 190.200 |
28 may 2024 | 18,00 | 18,64 | 18,00 | 18,51 | 18,51 | 183.900 |
24 may 2024 | 17,45 | 18,14 | 17,45 | 17,90 | 17,90 | 103.700 |
23 may 2024 | 18,46 | 18,46 | 17,36 | 17,46 | 17,46 | 210.600 |
22 may 2024 | 18,51 | 18,73 | 17,99 | 18,26 | 18,26 | 409.700 |
21 may 2024 | 18,72 | 18,86 | 18,42 | 18,67 | 18,67 | 201.300 |
20 may 2024 | 18,34 | 18,89 | 18,34 | 18,80 | 18,80 | 152.400 |
17 may 2024 | 18,07 | 18,43 | 18,01 | 18,38 | 18,38 | 92.900 |
16 may 2024 | 18,00 | 18,13 | 17,70 | 17,99 | 17,99 | 66.800 |
15 may 2024 | 18,25 | 18,61 | 18,02 | 18,05 | 18,05 | 176.700 |
14 may 2024 | 17,93 | 18,42 | 17,90 | 17,98 | 17,98 | 275.400 |
13 may 2024 | 17,97 | 18,06 | 17,81 | 17,93 | 17,93 | 171.300 |
10 may 2024 | 18,25 | 18,25 | 17,88 | 17,89 | 17,89 | 111.100 |
09 may 2024 | 17,83 | 18,13 | 17,76 | 18,09 | 18,09 | 113.000 |
08 may 2024 | 17,72 | 17,96 | 17,55 | 17,84 | 17,84 | 129.400 |
07 may 2024 | 17,69 | 18,20 | 17,58 | 17,75 | 17,75 | 199.200 |
06 may 2024 | 17,50 | 17,91 | 17,35 | 17,59 | 17,59 | 159.800 |
03 may 2024 | 17,39 | 17,68 | 17,21 | 17,32 | 17,32 | 162.000 |
02 may 2024 | 16,95 | 17,52 | 16,77 | 17,15 | 17,15 | 120.600 |
01 may 2024 | 16,97 | 17,20 | 16,57 | 17,00 | 17,00 | 115.900 |
30 abr 2024 | 16,86 | 17,08 | 16,86 | 16,94 | 16,94 | 114.700 |
29 abr 2024 | 16,79 | 16,98 | 16,76 | 16,92 | 16,92 | 144.000 |
26 abr 2024 | 16,59 | 16,80 | 16,54 | 16,80 | 16,80 | 56.700 |
25 abr 2024 | 16,44 | 16,59 | 16,26 | 16,50 | 16,50 | 49.100 |
24 abr 2024 | 17,06 | 17,08 | 16,49 | 16,61 | 16,61 | 145.500 |
23 abr 2024 | 16,81 | 17,24 | 16,78 | 16,98 | 16,98 | 149.300 |
22 abr 2024 | 16,37 | 16,86 | 16,30 | 16,83 | 16,83 | 102.700 |
19 abr 2024 | 16,36 | 16,57 | 16,26 | 16,38 | 16,38 | 103.400 |
18 abr 2024 | 16,46 | 16,59 | 16,26 | 16,35 | 16,35 | 91.000 |
17 abr 2024 | 16,75 | 16,90 | 16,37 | 16,40 | 16,40 | 95.400 |
16 abr 2024 | 16,38 | 16,76 | 16,20 | 16,70 | 16,70 | 166.200 |
15 abr 2024 | 16,79 | 16,90 | 16,37 | 16,45 | 16,45 | 158.900 |
12 abr 2024 | 16,93 | 16,93 | 16,65 | 16,83 | 16,83 | 119.300 |
11 abr 2024 | 16,97 | 17,04 | 16,75 | 16,92 | 16,92 | 71.600 |
10 abr 2024 | 16,75 | 17,05 | 16,30 | 16,93 | 16,93 | 166.400 |
09 abr 2024 | 17,59 | 17,78 | 16,99 | 17,10 | 17,10 | 93.600 |
08 abr 2024 | 17,50 | 17,85 | 17,43 | 17,61 | 17,61 | 157.800 |
05 abr 2024 | 17,09 | 17,64 | 16,84 | 17,41 | 17,41 | 122.300 |
04 abr 2024 | 17,45 | 17,50 | 16,98 | 17,09 | 17,09 | 129.100 |
03 abr 2024 | 16,74 | 17,47 | 16,74 | 17,36 | 17,36 | 198.300 |
02 abr 2024 | 16,86 | 17,07 | 16,74 | 16,79 | 16,79 | 133.200 |
01 abr 2024 | 16,95 | 17,22 | 16,70 | 16,86 | 16,86 | 178.600 |
28 mar 2024 | 16,26 | 17,30 | 16,24 | 16,80 | 16,80 | 442.800 |
27 mar 2024 | 16,20 | 16,26 | 15,94 | 16,19 | 16,19 | 121.700 |
26 mar 2024 | 16,20 | 16,36 | 16,00 | 16,04 | 16,04 | 96.500 |
25 mar 2024 | 16,15 | 16,24 | 15,97 | 16,04 | 16,04 | 173.500 |
22 mar 2024 | 15,62 | 16,40 | 15,52 | 16,15 | 16,15 | 241.700 |
21 mar 2024 | 16,15 | 16,20 | 14,85 | 15,72 | 15,72 | 380.000 |
20 mar 2024 | 15,00 | 15,80 | 14,75 | 15,69 | 15,69 | 216.500 |
19 mar 2024 | 15,05 | 15,38 | 14,89 | 15,02 | 15,02 | 120.800 |
18 mar 2024 | 14,83 | 15,15 | 14,73 | 15,09 | 15,09 | 93.100 |
15 mar 2024 | 14,86 | 15,21 | 14,70 | 14,78 | 14,78 | 152.200 |
14 mar 2024 | 14,49 | 15,05 | 14,41 | 14,86 | 14,86 | 273.800 |
13 mar 2024 | 14,10 | 14,58 | 14,08 | 14,52 | 14,52 | 179.100 |
12 mar 2024 | 13,99 | 14,19 | 13,88 | 14,12 | 14,12 | 90.800 |
11 mar 2024 | 14,26 | 14,26 | 13,74 | 13,99 | 13,99 | 132.300 |
08 mar 2024 | 14,64 | 14,64 | 14,16 | 14,35 | 14,35 | 49.100 |
07 mar 2024 | 14,70 | 14,81 | 14,42 | 14,51 | 14,51 | 80.700 |
06 mar 2024 | 14,65 | 14,92 | 14,56 | 14,69 | 14,69 | 101.700 |
05 mar 2024 | 14,16 | 14,54 | 14,16 | 14,46 | 14,46 | 90.100 |
04 mar 2024 | 14,75 | 15,07 | 14,21 | 14,24 | 14,24 | 125.500 |
01 mar 2024 | 14,57 | 14,91 | 14,53 | 14,68 | 14,68 | 122.900 |
29 feb 2024 | 14,57 | 14,62 | 14,35 | 14,52 | 14,52 | 133.900 |
28 feb 2024 | 14,50 | 14,75 | 14,49 | 14,58 | 14,58 | 103.800 |
27 feb 2024 | 14,97 | 15,09 | 14,57 | 14,58 | 14,58 | 100.100 |
26 feb 2024 | 14,88 | 14,93 | 14,70 | 14,81 | 14,81 | 86.800 |
23 feb 2024 | 14,49 | 14,89 | 14,43 | 14,78 | 14,78 | 127.000 |
22 feb 2024 | 14,78 | 14,81 | 14,39 | 14,40 | 14,40 | 195.300 |
21 feb 2024 | 14,76 | 14,76 | 14,51 | 14,72 | 14,72 | 80.100 |
20 feb 2024 | 14,73 | 14,88 | 14,49 | 14,80 | 14,80 | 150.600 |
16 feb 2024 | 15,09 | 15,21 | 14,85 | 14,90 | 14,90 | 116.000 |
15 feb 2024 | 15,10 | 15,40 | 15,00 | 15,13 | 15,13 | 98.800 |
14 feb 2024 | 15,19 | 15,37 | 14,86 | 15,07 | 15,07 | 153.900 |
13 feb 2024 | 15,74 | 15,74 | 14,95 | 15,04 | 15,04 | 316.500 |
12 feb 2024 | 16,42 | 16,79 | 16,19 | 16,30 | 16,30 | 225.500 |
09 feb 2024 | 16,29 | 16,45 | 16,05 | 16,40 | 16,40 | 93.100 |
08 feb 2024 | 16,85 | 17,00 | 16,25 | 16,32 | 16,32 | 179.300 |
07 feb 2024 | 17,15 | 17,24 | 16,80 | 16,81 | 16,81 | 185.100 |
06 feb 2024 | 16,71 | 17,57 | 16,60 | 17,21 | 17,21 | 496.400 |
05 feb 2024 | 16,46 | 16,46 | 15,94 | 16,25 | 16,25 | 144.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |