Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 21,17 | 21,21 | 20,97 | 20,99 | 20,99 | 85.865 |
22 may 2024 | 21,33 | 21,35 | 21,03 | 21,09 | 21,09 | 569.700 |
21 may 2024 | 21,95 | 21,98 | 21,62 | 21,64 | 21,64 | 462.600 |
20 may 2024 | 21,50 | 21,68 | 21,44 | 21,63 | 21,63 | 130.200 |
17 may 2024 | 21,09 | 21,37 | 21,07 | 21,34 | 21,34 | 404.300 |
16 may 2024 | 20,77 | 20,87 | 20,70 | 20,84 | 20,84 | 36.700 |
15 may 2024 | 20,80 | 20,85 | 20,60 | 20,78 | 20,78 | 132.300 |
14 may 2024 | 20,61 | 20,65 | 20,52 | 20,60 | 20,60 | 54.800 |
13 may 2024 | 20,57 | 20,73 | 20,56 | 20,72 | 20,72 | 145.200 |
10 may 2024 | 20,41 | 20,41 | 20,27 | 20,33 | 20,33 | 81.200 |
09 may 2024 | 20,20 | 20,36 | 20,20 | 20,36 | 20,36 | 82.400 |
08 may 2024 | 20,11 | 20,30 | 20,08 | 20,24 | 20,24 | 54.000 |
07 may 2024 | 20,43 | 20,59 | 20,41 | 20,45 | 20,45 | 147.800 |
06 may 2024 | 20,50 | 20,55 | 20,46 | 20,49 | 20,49 | 206.600 |
03 may 2024 | 20,35 | 20,37 | 20,17 | 20,32 | 20,32 | 363.500 |
02 may 2024 | 20,12 | 20,21 | 20,03 | 20,17 | 20,17 | 587.900 |
01 may 2024 | 20,13 | 20,40 | 20,10 | 20,26 | 20,26 | 1.251.900 |
30 abr 2024 | 20,19 | 20,45 | 20,13 | 20,31 | 20,31 | 240.000 |
29 abr 2024 | 20,49 | 20,66 | 20,43 | 20,62 | 20,62 | 246.100 |
26 abr 2024 | 20,33 | 20,35 | 20,10 | 20,24 | 20,24 | 152.600 |
25 abr 2024 | 20,27 | 20,29 | 20,11 | 20,22 | 20,22 | 272.400 |
24 abr 2024 | 20,04 | 20,20 | 19,98 | 20,00 | 20,00 | 84.400 |
23 abr 2024 | 19,83 | 19,97 | 19,82 | 19,90 | 19,90 | 208.700 |
22 abr 2024 | 20,28 | 20,38 | 20,24 | 20,31 | 20,31 | 309.100 |
19 abr 2024 | 20,34 | 20,48 | 20,30 | 20,37 | 20,37 | 417.600 |
18 abr 2024 | 19,92 | 20,10 | 19,84 | 20,10 | 20,10 | 208.300 |
17 abr 2024 | 19,93 | 19,98 | 19,77 | 19,83 | 19,83 | 115.900 |
16 abr 2024 | 19,53 | 19,64 | 19,45 | 19,58 | 19,58 | 131.300 |
15 abr 2024 | 19,81 | 19,86 | 19,53 | 19,76 | 19,76 | 569.000 |
12 abr 2024 | 19,79 | 19,83 | 19,47 | 19,48 | 19,48 | 172.700 |
11 abr 2024 | 19,35 | 19,40 | 19,21 | 19,39 | 19,39 | 93.900 |
10 abr 2024 | 19,22 | 19,40 | 19,10 | 19,37 | 19,37 | 105.800 |
09 abr 2024 | 19,38 | 19,38 | 19,15 | 19,31 | 19,31 | 103.400 |
08 abr 2024 | 19,22 | 19,23 | 19,03 | 19,22 | 19,22 | 158.800 |
05 abr 2024 | 18,97 | 19,06 | 18,93 | 19,05 | 19,05 | 96.000 |
04 abr 2024 | 18,85 | 19,07 | 18,80 | 18,90 | 18,90 | 261.900 |
03 abr 2024 | 18,39 | 18,82 | 18,39 | 18,81 | 18,81 | 121.300 |
02 abr 2024 | 18,30 | 18,34 | 18,22 | 18,25 | 18,25 | 186.500 |
01 abr 2024 | 18,02 | 18,14 | 18,02 | 18,05 | 18,05 | 165.800 |
28 mar 2024 | 17,83 | 17,96 | 17,83 | 17,96 | 17,96 | 53.400 |
27 mar 2024 | 17,68 | 17,87 | 17,64 | 17,86 | 17,86 | 56.500 |
26 mar 2024 | 17,93 | 17,93 | 17,80 | 17,80 | 17,80 | 57.100 |
25 mar 2024 | 17,98 | 18,06 | 17,98 | 18,02 | 18,02 | 89.100 |
22 mar 2024 | 17,92 | 18,00 | 17,90 | 17,90 | 17,90 | 58.300 |
21 mar 2024 | 18,09 | 18,20 | 18,04 | 18,13 | 18,13 | 44.000 |
20 mar 2024 | 17,99 | 18,10 | 17,94 | 18,10 | 18,10 | 78.200 |
19 mar 2024 | 17,94 | 17,98 | 17,91 | 17,94 | 17,94 | 37.100 |
18 mar 2024 | 18,23 | 18,26 | 18,11 | 18,11 | 18,11 | 105.800 |
15 mar 2024 | 18,12 | 18,19 | 18,05 | 18,19 | 18,19 | 35.500 |
14 mar 2024 | 17,98 | 18,00 | 17,89 | 18,00 | 18,00 | 36.100 |
13 mar 2024 | 17,94 | 18,11 | 17,94 | 18,05 | 18,05 | 104.500 |
12 mar 2024 | 17,72 | 17,86 | 17,69 | 17,85 | 17,85 | 66.200 |
11 mar 2024 | 17,73 | 17,84 | 17,73 | 17,81 | 17,81 | 140.000 |
08 mar 2024 | 17,61 | 17,68 | 17,59 | 17,66 | 17,66 | 125.300 |
07 mar 2024 | 17,73 | 17,77 | 17,71 | 17,74 | 17,74 | 84.900 |
06 mar 2024 | 17,56 | 17,57 | 17,40 | 17,49 | 17,49 | 70.200 |
05 mar 2024 | 17,50 | 17,50 | 17,37 | 17,40 | 17,40 | 40.300 |
04 mar 2024 | 17,45 | 17,47 | 17,41 | 17,41 | 17,41 | 73.200 |
01 mar 2024 | 17,31 | 17,42 | 17,26 | 17,39 | 17,39 | 84.400 |
29 feb 2024 | 17,34 | 17,35 | 17,28 | 17,34 | 17,34 | 88.700 |
28 feb 2024 | 17,15 | 17,21 | 17,11 | 17,21 | 17,21 | 66.200 |
27 feb 2024 | 17,23 | 17,26 | 17,19 | 17,24 | 17,24 | 76.200 |
26 feb 2024 | 17,19 | 17,23 | 17,15 | 17,18 | 17,18 | 73.700 |
23 feb 2024 | 17,16 | 17,25 | 17,13 | 17,22 | 17,22 | 52.900 |
22 feb 2024 | 17,23 | 17,28 | 17,19 | 17,28 | 17,28 | 86.500 |
21 feb 2024 | 17,37 | 17,39 | 17,26 | 17,31 | 17,31 | 43.400 |
20 feb 2024 | 17,11 | 17,28 | 17,10 | 17,21 | 17,21 | 80.400 |
16 feb 2024 | 17,06 | 17,23 | 17,06 | 17,19 | 17,19 | 38.500 |
15 feb 2024 | 17,02 | 17,07 | 16,97 | 17,06 | 17,06 | 102.000 |
14 feb 2024 | 17,00 | 17,00 | 16,87 | 16,88 | 16,88 | 30.900 |
13 feb 2024 | 16,86 | 16,91 | 16,82 | 16,84 | 16,84 | 95.100 |
12 feb 2024 | 16,86 | 16,96 | 16,83 | 16,96 | 16,96 | 46.900 |
09 feb 2024 | 16,82 | 16,84 | 16,77 | 16,78 | 16,78 | 57.400 |
08 feb 2024 | 16,92 | 16,95 | 16,87 | 16,90 | 16,90 | 65.300 |
07 feb 2024 | 17,14 | 17,20 | 17,11 | 17,12 | 17,12 | 27.900 |
06 feb 2024 | 17,32 | 17,33 | 17,25 | 17,26 | 17,26 | 26.900 |
05 feb 2024 | 17,19 | 17,20 | 17,14 | 17,15 | 17,15 | 73.700 |
02 feb 2024 | 17,33 | 17,40 | 17,33 | 17,39 | 17,39 | 50.900 |
01 feb 2024 | 17,48 | 17,55 | 17,47 | 17,47 | 17,47 | 87.900 |
31 ene 2024 | 17,85 | 17,93 | 17,72 | 17,75 | 17,75 | 42.600 |
30 ene 2024 | 17,78 | 17,87 | 17,78 | 17,86 | 17,86 | 36.800 |
29 ene 2024 | 17,75 | 17,79 | 17,69 | 17,75 | 17,75 | 48.400 |
26 ene 2024 | 17,78 | 17,86 | 17,76 | 17,78 | 17,78 | 35.600 |
25 ene 2024 | 17,75 | 17,79 | 17,71 | 17,74 | 17,74 | 67.200 |
24 ene 2024 | 17,73 | 17,77 | 17,65 | 17,70 | 17,70 | 155.100 |
23 ene 2024 | 17,40 | 17,50 | 17,40 | 17,48 | 17,48 | 78.600 |
22 ene 2024 | 17,06 | 17,14 | 17,04 | 17,04 | 17,04 | 47.300 |
19 ene 2024 | 17,17 | 17,22 | 17,10 | 17,22 | 17,22 | 81.800 |
18 ene 2024 | 17,06 | 17,13 | 17,01 | 17,12 | 17,12 | 116.500 |
17 ene 2024 | 17,20 | 17,20 | 17,08 | 17,13 | 17,13 | 53.000 |
16 ene 2024 | 17,41 | 17,43 | 17,35 | 17,42 | 17,42 | 54.200 |
12 ene 2024 | 17,45 | 17,48 | 17,32 | 17,32 | 17,32 | 65.200 |
11 ene 2024 | 17,47 | 17,47 | 17,38 | 17,42 | 17,42 | 15.400 |
10 ene 2024 | 17,44 | 17,44 | 17,34 | 17,41 | 17,41 | 60.400 |
09 ene 2024 | 17,49 | 17,49 | 17,42 | 17,43 | 17,43 | 58.700 |
08 ene 2024 | 17,48 | 17,55 | 17,45 | 17,48 | 17,48 | 45.400 |
05 ene 2024 | 17,70 | 17,82 | 17,58 | 17,58 | 17,58 | 86.600 |
04 ene 2024 | 17,66 | 17,73 | 17,61 | 17,69 | 17,69 | 63.400 |
03 ene 2024 | 17,80 | 17,93 | 17,77 | 17,90 | 17,90 | 77.800 |
02 ene 2024 | 18,00 | 18,13 | 17,95 | 17,98 | 17,98 | 141.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |