Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19,11 | 19,43 | 19,05 | 19,29 | 19,29 | 910.800 |
13 jun 2024 | 19,66 | 19,73 | 19,14 | 19,18 | 19,18 | 1.005.600 |
12 jun 2024 | 20,20 | 20,23 | 19,72 | 19,75 | 19,75 | 1.199.700 |
11 jun 2024 | 19,48 | 20,16 | 19,28 | 20,10 | 20,10 | 3.890.900 |
10 jun 2024 | 20,05 | 20,34 | 19,86 | 20,11 | 20,11 | 1.207.000 |
07 jun 2024 | 20,24 | 20,29 | 19,84 | 20,11 | 20,11 | 1.111.700 |
06 jun 2024 | 19,41 | 20,55 | 18,88 | 20,20 | 20,20 | 1.840.000 |
05 jun 2024 | 19,11 | 19,59 | 18,91 | 19,56 | 19,56 | 2.031.000 |
04 jun 2024 | 18,94 | 19,08 | 18,55 | 19,07 | 19,07 | 1.375.000 |
03 jun 2024 | 18,94 | 19,05 | 18,45 | 18,92 | 18,92 | 991.100 |
31 may 2024 | 18,88 | 19,09 | 18,41 | 18,98 | 18,98 | 1.670.100 |
30 may 2024 | 18,84 | 18,99 | 18,73 | 18,81 | 18,81 | 689.500 |
29 may 2024 | 18,65 | 18,93 | 18,53 | 18,93 | 18,93 | 647.400 |
28 may 2024 | 19,33 | 19,58 | 18,76 | 18,84 | 18,84 | 1.166.600 |
24 may 2024 | 19,14 | 19,24 | 18,88 | 19,10 | 19,10 | 739.400 |
23 may 2024 | 19,08 | 19,17 | 18,79 | 19,08 | 19,08 | 806.000 |
22 may 2024 | 18,99 | 19,17 | 18,80 | 19,08 | 19,08 | 552.900 |
21 may 2024 | 19,25 | 19,25 | 18,74 | 19,04 | 19,04 | 1.074.700 |
20 may 2024 | 19,41 | 19,55 | 19,16 | 19,31 | 19,31 | 730.200 |
17 may 2024 | 19,46 | 19,52 | 19,26 | 19,39 | 19,39 | 626.100 |
16 may 2024 | 19,06 | 19,50 | 19,01 | 19,40 | 19,40 | 1.115.100 |
15 may 2024 | 19,13 | 19,49 | 18,92 | 19,10 | 19,10 | 1.290.800 |
14 may 2024 | 18,55 | 18,97 | 18,50 | 18,95 | 18,95 | 891.300 |
13 may 2024 | 18,35 | 18,53 | 18,22 | 18,43 | 18,43 | 1.088.500 |
10 may 2024 | 18,17 | 18,33 | 17,86 | 18,28 | 18,28 | 789.300 |
09 may 2024 | 18,06 | 18,18 | 17,67 | 18,17 | 18,17 | 743.100 |
08 may 2024 | 17,58 | 18,12 | 17,58 | 18,05 | 18,05 | 876.600 |
07 may 2024 | 17,61 | 17,90 | 17,42 | 17,65 | 17,65 | 1.120.100 |
06 may 2024 | 17,74 | 17,94 | 17,26 | 17,47 | 17,47 | 1.061.600 |
03 may 2024 | 17,38 | 17,71 | 17,05 | 17,67 | 17,67 | 1.563.900 |
02 may 2024 | 16,50 | 17,35 | 16,47 | 17,18 | 17,18 | 2.458.500 |
01 may 2024 | 15,87 | 16,09 | 15,62 | 15,82 | 15,82 | 2.056.600 |
30 abr 2024 | 16,00 | 16,15 | 15,68 | 15,78 | 15,78 | 2.063.200 |
29 abr 2024 | 16,46 | 16,46 | 16,02 | 16,04 | 16,04 | 1.270.200 |
26 abr 2024 | 16,61 | 16,79 | 16,30 | 16,40 | 16,40 | 890.400 |
25 abr 2024 | 16,34 | 16,76 | 16,11 | 16,58 | 16,58 | 820.800 |
24 abr 2024 | 16,68 | 16,84 | 16,46 | 16,53 | 16,53 | 516.800 |
23 abr 2024 | 16,52 | 17,08 | 16,52 | 16,68 | 16,68 | 739.900 |
22 abr 2024 | 16,44 | 16,69 | 16,36 | 16,51 | 16,51 | 768.000 |
19 abr 2024 | 16,35 | 16,43 | 16,21 | 16,35 | 16,35 | 940.400 |
18 abr 2024 | 16,42 | 16,62 | 16,21 | 16,31 | 16,31 | 1.155.000 |
17 abr 2024 | 16,23 | 16,42 | 16,20 | 16,29 | 16,29 | 732.200 |
16 abr 2024 | 16,04 | 16,39 | 16,03 | 16,23 | 16,23 | 679.000 |
15 abr 2024 | 16,52 | 16,52 | 16,10 | 16,14 | 16,14 | 1.106.500 |
12 abr 2024 | 16,24 | 16,51 | 16,17 | 16,44 | 16,44 | 963.000 |
11 abr 2024 | 16,46 | 16,54 | 16,13 | 16,29 | 16,29 | 1.140.200 |
10 abr 2024 | 16,66 | 16,70 | 16,25 | 16,38 | 16,38 | 1.097.800 |
09 abr 2024 | 17,10 | 17,23 | 16,92 | 16,93 | 16,93 | 735.400 |
08 abr 2024 | 17,15 | 17,33 | 17,03 | 17,09 | 17,09 | 770.600 |
05 abr 2024 | 17,11 | 17,23 | 16,98 | 17,10 | 17,10 | 678.900 |
04 abr 2024 | 17,29 | 17,53 | 17,09 | 17,12 | 17,12 | 642.500 |
03 abr 2024 | 17,11 | 17,23 | 17,02 | 17,16 | 17,16 | 877.200 |
02 abr 2024 | 17,20 | 17,30 | 16,96 | 17,20 | 17,20 | 872.200 |
01 abr 2024 | 17,70 | 17,74 | 17,23 | 17,25 | 17,25 | 964.700 |
28 mar 2024 | 17,58 | 17,82 | 17,48 | 17,69 | 17,69 | 1.004.100 |
27 mar 2024 | 17,32 | 17,52 | 17,23 | 17,47 | 17,47 | 1.320.700 |
26 mar 2024 | 17,06 | 17,26 | 16,90 | 17,24 | 17,24 | 1.099.700 |
25 mar 2024 | 17,36 | 17,41 | 17,02 | 17,04 | 17,04 | 1.738.200 |
22 mar 2024 | 17,24 | 17,39 | 17,14 | 17,33 | 17,33 | 2.582.200 |
21 mar 2024 | 17,34 | 17,46 | 17,00 | 17,26 | 17,26 | 1.814.200 |
20 mar 2024 | 16,96 | 17,38 | 16,85 | 17,28 | 17,28 | 1.316.200 |
19 mar 2024 | 16,86 | 17,11 | 16,63 | 16,98 | 16,98 | 2.326.900 |
18 mar 2024 | 16,59 | 16,93 | 16,50 | 16,81 | 16,81 | 1.535.300 |
15 mar 2024 | 16,27 | 16,61 | 16,10 | 16,61 | 16,61 | 1.823.700 |
14 mar 2024 | 16,48 | 16,62 | 16,24 | 16,39 | 16,39 | 1.656.800 |
13 mar 2024 | 17,04 | 17,18 | 16,38 | 16,51 | 16,51 | 2.084.000 |
12 mar 2024 | 16,82 | 17,08 | 16,73 | 16,93 | 16,93 | 2.240.700 |
11 mar 2024 | 16,91 | 17,05 | 16,74 | 16,82 | 16,82 | 1.698.700 |
08 mar 2024 | 16,80 | 17,05 | 16,73 | 16,93 | 16,93 | 2.217.400 |
07 mar 2024 | 16,95 | 16,97 | 16,45 | 16,70 | 16,70 | 4.493.500 |
06 mar 2024 | 17,19 | 17,57 | 16,79 | 17,36 | 17,36 | 1.638.100 |
05 mar 2024 | 17,38 | 17,52 | 16,74 | 16,99 | 16,99 | 1.377.400 |
04 mar 2024 | 17,06 | 17,79 | 16,98 | 17,55 | 17,55 | 1.080.400 |
01 mar 2024 | 17,13 | 17,25 | 16,85 | 17,06 | 17,06 | 1.634.400 |
29 feb 2024 | 17,22 | 18,00 | 16,72 | 17,22 | 17,22 | 3.343.800 |
28 feb 2024 | 19,89 | 20,02 | 19,43 | 19,44 | 19,44 | 834.400 |
27 feb 2024 | 19,91 | 20,32 | 19,67 | 19,98 | 19,98 | 736.000 |
26 feb 2024 | 20,05 | 20,33 | 19,88 | 19,90 | 19,90 | 566.500 |
23 feb 2024 | 20,00 | 20,19 | 19,61 | 20,04 | 20,04 | 534.100 |
22 feb 2024 | 20,00 | 20,09 | 19,63 | 19,81 | 19,81 | 1.191.500 |
21 feb 2024 | 19,60 | 19,89 | 19,22 | 19,72 | 19,72 | 1.502.800 |
20 feb 2024 | 19,48 | 20,10 | 19,42 | 20,03 | 20,03 | 1.416.300 |
16 feb 2024 | 19,92 | 20,00 | 19,70 | 19,71 | 19,71 | 707.800 |
15 feb 2024 | 19,64 | 19,93 | 19,54 | 19,91 | 19,91 | 713.900 |
14 feb 2024 | 19,18 | 19,50 | 19,14 | 19,47 | 19,47 | 1.359.700 |
13 feb 2024 | 18,86 | 19,12 | 18,72 | 18,98 | 18,98 | 685.500 |
12 feb 2024 | 19,32 | 19,67 | 19,15 | 19,34 | 19,34 | 1.078.000 |
09 feb 2024 | 19,24 | 19,55 | 19,15 | 19,34 | 19,34 | 823.100 |
08 feb 2024 | 18,90 | 19,20 | 18,82 | 19,01 | 19,01 | 724.700 |
07 feb 2024 | 18,83 | 18,94 | 18,57 | 18,93 | 18,93 | 1.066.500 |
06 feb 2024 | 18,78 | 18,90 | 18,45 | 18,75 | 18,75 | 387.300 |
05 feb 2024 | 19,25 | 19,29 | 18,45 | 18,64 | 18,64 | 670.300 |
02 feb 2024 | 19,14 | 19,36 | 18,99 | 19,26 | 19,26 | 684.400 |
01 feb 2024 | 18,88 | 19,22 | 18,72 | 19,19 | 19,19 | 836.900 |
31 ene 2024 | 19,08 | 19,36 | 18,82 | 18,85 | 18,85 | 1.006.000 |
30 ene 2024 | 19,52 | 19,63 | 19,02 | 19,15 | 19,15 | 587.200 |
29 ene 2024 | 19,27 | 19,66 | 19,21 | 19,58 | 19,58 | 692.800 |
26 ene 2024 | 18,85 | 19,25 | 18,82 | 19,11 | 19,11 | 1.132.600 |
25 ene 2024 | 18,49 | 18,87 | 18,30 | 18,86 | 18,86 | 1.143.700 |
24 ene 2024 | 18,99 | 19,00 | 18,36 | 18,39 | 18,39 | 1.042.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |