Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 16,81 | 17,03 | 16,52 | 16,75 | 16,75 | 217.966 |
13 jun 2024 | 17,19 | 17,19 | 16,65 | 16,83 | 16,83 | 168.499 |
12 jun 2024 | 17,25 | 17,30 | 16,87 | 17,16 | 17,16 | 211.244 |
11 jun 2024 | 17,10 | 17,19 | 16,90 | 17,01 | 17,01 | 208.423 |
10 jun 2024 | 17,00 | 17,06 | 16,86 | 17,00 | 17,00 | 317.834 |
07 jun 2024 | 17,39 | 17,40 | 16,81 | 16,82 | 16,82 | 301.538 |
06 jun 2024 | 18,22 | 18,33 | 17,13 | 17,20 | 17,20 | 563.967 |
05 jun 2024 | 18,00 | 18,10 | 17,80 | 17,80 | 17,80 | 139.540 |
04 jun 2024 | 18,05 | 18,28 | 18,00 | 18,00 | 18,00 | 143.694 |
03 jun 2024 | 18,09 | 18,21 | 18,00 | 18,10 | 18,10 | 305.590 |
31 may 2024 | 18,15 | 18,22 | 17,82 | 17,82 | 17,82 | 251.434 |
30 may 2024 | 18,04 | 18,45 | 17,98 | 18,13 | 18,13 | 180.513 |
29 may 2024 | 18,41 | 18,53 | 17,90 | 18,12 | 18,12 | 228.600 |
28 may 2024 | 18,78 | 18,90 | 18,41 | 18,41 | 18,41 | 117.647 |
27 may 2024 | 18,35 | 18,92 | 18,31 | 18,76 | 18,76 | 175.943 |
24 may 2024 | 18,48 | 18,53 | 18,13 | 18,40 | 18,40 | 289.006 |
23 may 2024 | 18,22 | 18,54 | 18,22 | 18,45 | 18,45 | 211.311 |
22 may 2024 | 18,15 | 18,47 | 18,06 | 18,19 | 18,19 | 352.272 |
21 may 2024 | 18,49 | 18,56 | 18,19 | 18,33 | 18,33 | 185.883 |
20 may 2024 | 18,25 | 18,70 | 18,25 | 18,37 | 18,37 | 200.984 |
17 may 2024 | 18,67 | 18,67 | 18,05 | 18,10 | 18,10 | 233.953 |
16 may 2024 | 17,80 | 18,59 | 17,80 | 18,30 | 18,30 | 443.944 |
15 may 2024 | 17,55 | 17,81 | 17,20 | 17,81 | 17,81 | 343.739 |
14 may 2024 | 17,04 | 17,50 | 16,98 | 17,44 | 17,44 | 201.640 |
13 may 2024 | 17,10 | 17,20 | 16,95 | 17,02 | 17,02 | 165.022 |
10 may 2024 | 17,05 | 17,05 | 17,00 | 17,00 | 17,00 | 204.681 |
09 may 2024 | 17,11 | 17,11 | 16,95 | 17,08 | 17,08 | 116.065 |
08 may 2024 | 17,21 | 17,26 | 16,98 | 17,02 | 17,02 | 192.427 |
07 may 2024 | 17,49 | 17,53 | 17,11 | 17,20 | 17,20 | 492.262 |
06 may 2024 | 17,61 | 17,70 | 17,00 | 17,33 | 17,33 | 348.204 |
03 may 2024 | 17,03 | 17,59 | 16,81 | 17,48 | 17,48 | 431.274 |
02 may 2024 | 17,10 | 17,19 | 16,80 | 17,07 | 17,07 | 738.959 |
30 abr 2024 | 16,60 | 17,05 | 16,50 | 17,00 | 17,00 | 1.622.461 |
29 abr 2024 | 16,50 | 16,75 | 16,15 | 16,46 | 16,46 | 1.584.571 |
26 abr 2024 | 17,34 | 18,00 | 16,35 | 16,35 | 16,35 | 17.974.617 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |