Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 18,91 | 19,21 | 18,64 | 18,76 | 18,76 | 94.000 |
25 jul 2024 | 18,70 | 19,30 | 18,54 | 18,69 | 18,69 | 128.700 |
24 jul 2024 | 20,18 | 20,35 | 18,60 | 18,63 | 18,63 | 152.900 |
23 jul 2024 | 19,67 | 20,28 | 19,45 | 20,25 | 20,25 | 87.300 |
22 jul 2024 | 19,35 | 19,87 | 19,24 | 19,73 | 19,73 | 80.700 |
19 jul 2024 | 19,50 | 19,71 | 19,20 | 19,28 | 19,28 | 147.800 |
18 jul 2024 | 20,57 | 21,31 | 19,47 | 19,54 | 19,54 | 93.600 |
17 jul 2024 | 20,46 | 20,82 | 20,31 | 20,55 | 20,55 | 110.600 |
16 jul 2024 | 20,07 | 21,18 | 19,81 | 20,73 | 20,73 | 209.100 |
15 jul 2024 | 20,79 | 21,05 | 19,32 | 19,94 | 19,94 | 408.600 |
12 jul 2024 | 19,25 | 19,96 | 18,61 | 18,65 | 18,65 | 231.100 |
11 jul 2024 | 19,00 | 19,46 | 18,90 | 19,25 | 19,25 | 436.200 |
10 jul 2024 | 19,25 | 19,27 | 18,33 | 18,72 | 18,72 | 310.400 |
09 jul 2024 | 19,33 | 19,34 | 18,76 | 18,84 | 18,84 | 77.600 |
08 jul 2024 | 19,42 | 19,79 | 19,14 | 19,40 | 19,40 | 115.700 |
05 jul 2024 | 19,30 | 19,70 | 19,11 | 19,34 | 19,34 | 160.400 |
03 jul 2024 | 19,40 | 19,73 | 19,14 | 19,27 | 19,27 | 41.500 |
02 jul 2024 | 19,52 | 19,75 | 18,98 | 19,38 | 19,38 | 293.400 |
01 jul 2024 | 21,45 | 21,45 | 19,59 | 19,64 | 19,64 | 254.300 |
28 jun 2024 | 21,71 | 21,82 | 21,20 | 21,26 | 21,26 | 1.455.900 |
27 jun 2024 | 21,64 | 21,98 | 20,91 | 21,73 | 21,73 | 309.000 |
26 jun 2024 | 21,25 | 22,26 | 20,94 | 21,80 | 21,80 | 223.500 |
25 jun 2024 | 20,91 | 21,59 | 20,82 | 21,06 | 21,06 | 135.500 |
24 jun 2024 | 21,41 | 21,76 | 20,99 | 21,05 | 21,05 | 134.300 |
21 jun 2024 | 21,90 | 22,11 | 21,04 | 21,39 | 21,39 | 275.200 |
20 jun 2024 | 21,82 | 22,24 | 21,28 | 21,67 | 21,67 | 95.300 |
18 jun 2024 | 21,91 | 22,21 | 21,69 | 21,83 | 21,83 | 123.400 |
17 jun 2024 | 21,67 | 22,00 | 21,22 | 21,99 | 21,99 | 100.700 |
14 jun 2024 | 21,75 | 22,43 | 21,11 | 21,54 | 21,54 | 150.000 |
13 jun 2024 | 21,91 | 22,29 | 21,59 | 22,02 | 22,02 | 101.700 |
12 jun 2024 | 22,48 | 22,83 | 22,00 | 22,05 | 22,05 | 64.500 |
11 jun 2024 | 22,10 | 22,33 | 22,04 | 22,08 | 22,08 | 50.800 |
10 jun 2024 | 22,58 | 22,66 | 22,10 | 22,33 | 22,33 | 65.900 |
07 jun 2024 | 22,73 | 23,24 | 22,00 | 22,61 | 22,61 | 180.000 |
06 jun 2024 | 24,30 | 24,30 | 22,88 | 23,00 | 23,00 | 89.400 |
05 jun 2024 | 24,10 | 24,74 | 23,42 | 24,28 | 24,28 | 194.600 |
04 jun 2024 | 25,08 | 26,75 | 24,26 | 24,52 | 24,52 | 291.100 |
03 jun 2024 | 24,60 | 24,95 | 24,37 | 24,65 | 24,65 | 393.400 |
31 may 2024 | 21,78 | 25,03 | 21,66 | 24,43 | 24,43 | 239.000 |
30 may 2024 | 23,08 | 24,26 | 23,08 | 24,13 | 24,13 | 85.000 |
29 may 2024 | 23,44 | 23,85 | 23,02 | 23,15 | 23,15 | 62.400 |
28 may 2024 | 23,56 | 24,29 | 22,92 | 23,80 | 23,80 | 134.800 |
24 may 2024 | 22,35 | 23,63 | 21,81 | 23,32 | 23,32 | 124.000 |
23 may 2024 | 22,31 | 22,79 | 21,97 | 22,07 | 22,07 | 85.600 |
22 may 2024 | 22,62 | 22,88 | 21,74 | 22,36 | 22,36 | 99.400 |
21 may 2024 | 23,56 | 23,56 | 22,69 | 22,73 | 22,73 | 43.700 |
20 may 2024 | 23,23 | 23,92 | 22,86 | 23,21 | 23,21 | 72.100 |
17 may 2024 | 22,41 | 23,97 | 21,89 | 23,24 | 23,24 | 212.000 |
16 may 2024 | 24,60 | 24,63 | 22,15 | 22,41 | 22,41 | 140.700 |
15 may 2024 | 24,44 | 24,67 | 23,74 | 24,33 | 24,33 | 107.900 |
14 may 2024 | 23,75 | 24,30 | 23,75 | 24,24 | 24,24 | 42.300 |
13 may 2024 | 23,34 | 23,84 | 23,00 | 23,51 | 23,51 | 56.300 |
10 may 2024 | 22,96 | 23,59 | 22,90 | 23,19 | 23,19 | 53.400 |
09 may 2024 | 22,85 | 23,21 | 22,60 | 23,03 | 23,03 | 47.700 |
08 may 2024 | 23,21 | 23,30 | 22,34 | 22,93 | 22,93 | 64.200 |
07 may 2024 | 22,86 | 23,52 | 22,86 | 23,19 | 23,19 | 77.800 |
06 may 2024 | 22,11 | 22,85 | 22,11 | 22,81 | 22,81 | 39.600 |
03 may 2024 | 22,29 | 22,56 | 21,91 | 22,10 | 22,10 | 53.400 |
02 may 2024 | 21,93 | 22,33 | 21,74 | 21,82 | 21,82 | 96.500 |
01 may 2024 | 21,31 | 21,88 | 20,70 | 21,46 | 21,46 | 106.600 |
30 abr 2024 | 21,94 | 22,12 | 20,79 | 21,44 | 21,44 | 168.600 |
29 abr 2024 | 22,99 | 23,14 | 21,17 | 22,13 | 22,13 | 109.700 |
26 abr 2024 | 21,69 | 22,52 | 21,69 | 22,52 | 22,52 | 78.700 |
25 abr 2024 | 21,79 | 21,98 | 21,56 | 21,78 | 21,78 | 60.200 |
24 abr 2024 | 22,35 | 22,79 | 21,78 | 22,06 | 22,06 | 65.300 |
23 abr 2024 | 22,28 | 23,00 | 21,86 | 22,23 | 22,23 | 101.200 |
22 abr 2024 | 22,26 | 22,38 | 21,62 | 22,22 | 22,22 | 77.500 |
19 abr 2024 | 22,06 | 22,45 | 21,16 | 22,28 | 22,28 | 114.700 |
18 abr 2024 | 22,49 | 23,17 | 22,18 | 22,19 | 22,19 | 55.100 |
17 abr 2024 | 23,01 | 23,16 | 22,06 | 22,37 | 22,37 | 55.500 |
16 abr 2024 | 22,41 | 22,85 | 22,08 | 22,69 | 22,69 | 74.400 |
15 abr 2024 | 23,03 | 23,21 | 21,95 | 22,52 | 22,52 | 127.400 |
12 abr 2024 | 23,13 | 23,13 | 22,12 | 22,94 | 22,94 | 59.000 |
11 abr 2024 | 23,52 | 23,52 | 22,33 | 23,28 | 23,28 | 106.600 |
10 abr 2024 | 23,46 | 23,52 | 22,20 | 23,45 | 23,45 | 99.500 |
09 abr 2024 | 24,57 | 24,57 | 23,68 | 23,98 | 23,98 | 59.900 |
08 abr 2024 | 25,06 | 25,10 | 24,13 | 24,23 | 24,23 | 45.300 |
05 abr 2024 | 25,35 | 25,77 | 24,53 | 25,08 | 25,08 | 73.400 |
04 abr 2024 | 27,08 | 27,28 | 24,94 | 25,27 | 25,27 | 83.000 |
03 abr 2024 | 27,26 | 28,01 | 26,47 | 26,93 | 26,93 | 83.700 |
02 abr 2024 | 27,28 | 27,79 | 26,67 | 27,02 | 27,02 | 52.200 |
01 abr 2024 | 27,15 | 27,67 | 26,83 | 27,58 | 27,58 | 66.000 |
28 mar 2024 | 26,85 | 27,35 | 26,78 | 27,13 | 27,13 | 68.500 |
27 mar 2024 | 26,91 | 27,31 | 26,64 | 26,79 | 26,79 | 39.700 |
26 mar 2024 | 26,76 | 27,90 | 26,47 | 26,74 | 26,74 | 64.900 |
25 mar 2024 | 28,42 | 28,42 | 26,71 | 26,86 | 26,86 | 108.900 |
22 mar 2024 | 27,74 | 29,06 | 27,74 | 28,64 | 28,64 | 81.600 |
21 mar 2024 | 29,40 | 29,40 | 27,46 | 28,00 | 28,00 | 141.500 |
20 mar 2024 | 27,32 | 29,36 | 26,98 | 28,60 | 28,60 | 177.200 |
19 mar 2024 | 27,01 | 29,50 | 26,90 | 28,75 | 28,75 | 368.500 |
18 mar 2024 | 30,26 | 30,69 | 28,83 | 30,69 | 30,69 | 142.100 |
15 mar 2024 | 30,74 | 31,26 | 30,04 | 30,41 | 30,41 | 95.800 |
14 mar 2024 | 31,36 | 31,88 | 30,94 | 30,97 | 30,97 | 68.800 |
13 mar 2024 | 30,55 | 31,55 | 30,55 | 31,08 | 31,08 | 60.900 |
12 mar 2024 | 30,23 | 30,81 | 29,81 | 30,55 | 30,55 | 78.000 |
11 mar 2024 | 31,95 | 31,95 | 30,08 | 30,23 | 30,23 | 98.000 |
08 mar 2024 | 31,83 | 32,32 | 30,74 | 31,76 | 31,76 | 73.000 |
07 mar 2024 | 32,10 | 32,80 | 31,34 | 31,83 | 31,83 | 104.700 |
06 mar 2024 | 31,96 | 32,20 | 31,03 | 32,00 | 32,00 | 74.200 |
05 mar 2024 | 31,95 | 32,90 | 31,09 | 32,13 | 32,13 | 91.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |