Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18,30 | 18,60 | 18,30 | 18,30 | 18,30 | 186 |
27 jun 2024 | 18,40 | 18,40 | 18,30 | 18,30 | 18,30 | 308 |
26 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 625 |
25 jun 2024 | 18,45 | 18,55 | 18,40 | 18,40 | 18,40 | 2231 |
24 jun 2024 | 18,50 | 18,60 | 18,40 | 18,60 | 18,60 | 3938 |
21 jun 2024 | 18,60 | 18,75 | 18,55 | 18,60 | 18,60 | 660 |
20 jun 2024 | 18,60 | 18,85 | 18,55 | 18,75 | 18,75 | 992 |
19 jun 2024 | 18,85 | 18,85 | 18,65 | 18,75 | 18,75 | 251 |
18 jun 2024 | 18,90 | 18,90 | 18,75 | 18,90 | 18,90 | 1833 |
17 jun 2024 | 18,60 | 18,90 | 18,50 | 18,65 | 18,65 | 1913 |
14 jun 2024 | 18,90 | 18,95 | 18,70 | 18,95 | 18,95 | 2835 |
13 jun 2024 | 18,55 | 18,90 | 18,55 | 18,80 | 18,80 | 1295 |
12 jun 2024 | 18,60 | 18,85 | 18,60 | 18,70 | 18,70 | 623 |
11 jun 2024 | 18,60 | 18,80 | 18,55 | 18,70 | 18,70 | 1634 |
10 jun 2024 | 18,70 | 18,75 | 18,55 | 18,70 | 18,70 | 3159 |
07 jun 2024 | 18,85 | 18,85 | 18,55 | 18,60 | 18,60 | 2284 |
06 jun 2024 | 18,60 | 18,90 | 18,60 | 18,85 | 18,85 | 1535 |
05 jun 2024 | 18,65 | 18,90 | 18,60 | 18,85 | 18,85 | 3767 |
04 jun 2024 | 18,80 | 18,90 | 18,75 | 18,85 | 18,85 | 3223 |
03 jun 2024 | 18,75 | 18,90 | 18,75 | 18,80 | 18,80 | 2175 |
31 may 2024 | 18,80 | 18,90 | 18,70 | 18,90 | 18,90 | 1175 |
30 may 2024 | 18,85 | 18,90 | 18,70 | 18,80 | 18,80 | 5200 |
29 may 2024 | 18,65 | 18,90 | 18,65 | 18,90 | 18,90 | 1731 |
28 may 2024 | 18,70 | 18,85 | 18,65 | 18,65 | 18,65 | 1215 |
27 may 2024 | 18,85 | 18,90 | 18,65 | 18,70 | 18,70 | 2525 |
24 may 2024 | 18,90 | 18,90 | 18,65 | 18,65 | 18,65 | 555 |
23 may 2024 | 18,90 | 18,90 | 18,80 | 18,90 | 18,90 | 1736 |
22 may 2024 | 18,90 | 18,90 | 18,65 | 18,85 | 18,85 | 2488 |
21 may 2024 | 18,80 | 18,90 | 18,80 | 18,90 | 18,90 | 1332 |
20 may 2024 | 18,85 | 18,85 | 18,70 | 18,70 | 18,70 | 2176 |
17 may 2024 | 18,70 | 18,85 | 18,65 | 18,80 | 18,80 | 1163 |
16 may 2024 | 18,65 | 18,85 | 18,65 | 18,80 | 18,80 | 970 |
15 may 2024 | 18,85 | 18,95 | 18,75 | 18,85 | 18,85 | 6460 |
14 may 2024 | 18,65 | 18,90 | 18,65 | 18,90 | 18,90 | 976 |
13 may 2024 | 18,55 | 18,90 | 18,30 | 18,65 | 18,65 | 2414 |
10 may 2024 | 18,80 | 18,90 | 18,55 | 18,55 | 18,55 | 2339 |
09 may 2024 | 18,75 | 18,80 | 18,55 | 18,60 | 18,60 | 2089 |
08 may 2024 | 18,40 | 18,75 | 18,10 | 18,75 | 18,75 | 3621 |
07 may 2024 | 18,00 | 18,50 | 17,75 | 18,50 | 18,50 | 5573 |
06 may 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 17,90 | 889 |
03 may 2024 | 17,80 | 18,00 | 17,65 | 17,70 | 17,70 | 4180 |
02 may 2024 | 17,80 | 18,05 | 17,75 | 18,00 | 18,00 | 2542 |
30 abr 2024 | 18,15 | 18,35 | 17,85 | 17,85 | 17,85 | 1628 |
29 abr 2024 | 18,00 | 18,15 | 17,90 | 17,90 | 17,90 | 1692 |
26 abr 2024 | 18,30 | 18,30 | 17,85 | 18,00 | 18,00 | 2518 |
25 abr 2024 | 18,00 | 18,35 | 17,95 | 17,95 | 17,95 | 1256 |
24 abr 2024 | 18,10 | 18,45 | 18,00 | 18,00 | 18,00 | 1047 |
23 abr 2024 | 18,50 | 18,50 | 17,90 | 18,05 | 18,05 | 2814 |
22 abr 2024 | 18,60 | 18,60 | 17,85 | 18,00 | 18,00 | 1722 |
19 abr 2024 | 17,65 | 18,15 | 17,65 | 18,00 | 18,00 | 1451 |
18 abr 2024 | 18,40 | 18,40 | 17,60 | 17,85 | 17,85 | 8384 |
17 abr 2024 | 18,70 | 18,70 | 18,35 | 18,45 | 18,45 | 697 |
16 abr 2024 | 18,75 | 18,85 | 18,35 | 18,80 | 18,80 | 1963 |
15 abr 2024 | 18,75 | 18,80 | 18,40 | 18,80 | 18,80 | 4283 |
12 abr 2024 | 18,85 | 18,85 | 18,50 | 18,65 | 18,65 | 1561 |
11 abr 2024 | 18,90 | 18,90 | 18,40 | 18,80 | 18,80 | 3359 |
10 abr 2024 | 18,95 | 19,00 | 18,75 | 18,90 | 18,90 | 3843 |
09 abr 2024 | 18,85 | 19,00 | 18,70 | 19,00 | 19,00 | 8678 |
08 abr 2024 | 18,60 | 18,90 | 18,55 | 18,70 | 18,70 | 5216 |
05 abr 2024 | 18,20 | 18,60 | 18,20 | 18,20 | 18,20 | 10.213 |
04 abr 2024 | 18,55 | 18,60 | 18,15 | 18,15 | 18,15 | 3773 |
03 abr 2024 | 18,90 | 18,90 | 18,00 | 18,05 | 18,05 | 7084 |
02 abr 2024 | 18,95 | 19,00 | 18,50 | 19,00 | 19,00 | 6455 |
28 mar 2024 | 18,90 | 18,95 | 18,50 | 18,85 | 18,85 | 7345 |
27 mar 2024 | 18,20 | 18,80 | 18,10 | 18,80 | 18,80 | 7587 |
26 mar 2024 | 18,15 | 18,15 | 17,90 | 18,15 | 18,15 | 3474 |
25 mar 2024 | 18,20 | 18,20 | 17,85 | 18,15 | 18,15 | 9807 |
22 mar 2024 | 17,85 | 17,90 | 17,60 | 17,60 | 17,60 | 1959 |
21 mar 2024 | 17,90 | 17,90 | 17,50 | 17,55 | 17,55 | 7060 |
20 mar 2024 | 17,65 | 17,90 | 17,60 | 17,90 | 17,90 | 1926 |
19 mar 2024 | 17,70 | 17,80 | 17,60 | 17,80 | 17,80 | 1014 |
18 mar 2024 | 17,85 | 17,85 | 17,65 | 17,65 | 17,65 | 3896 |
15 mar 2024 | 17,95 | 17,95 | 17,60 | 17,85 | 17,85 | 6447 |
14 mar 2024 | 17,75 | 17,95 | 17,55 | 17,70 | 17,70 | 6138 |
13 mar 2024 | 17,70 | 17,75 | 17,60 | 17,60 | 17,60 | 381 |
12 mar 2024 | 17,55 | 17,70 | 17,50 | 17,60 | 17,60 | 861 |
11 mar 2024 | 17,55 | 17,65 | 17,50 | 17,50 | 17,50 | 1898 |
08 mar 2024 | 17,80 | 17,90 | 17,50 | 17,65 | 17,65 | 2286 |
07 mar 2024 | 17,50 | 17,80 | 17,50 | 17,70 | 17,70 | 2658 |
06 mar 2024 | 17,60 | 17,70 | 17,50 | 17,55 | 17,55 | 3037 |
05 mar 2024 | 17,90 | 17,90 | 17,60 | 17,60 | 17,60 | 2820 |
04 mar 2024 | 18,00 | 18,00 | 17,65 | 17,70 | 17,70 | 3351 |
01 mar 2024 | 17,55 | 18,00 | 17,55 | 18,00 | 18,00 | 3398 |
29 feb 2024 | 17,35 | 17,75 | 17,35 | 17,75 | 17,75 | 3100 |
28 feb 2024 | 17,50 | 17,60 | 17,35 | 17,35 | 17,35 | 4104 |
27 feb 2024 | 17,40 | 17,60 | 17,40 | 17,50 | 17,50 | 2050 |
26 feb 2024 | 17,90 | 17,90 | 17,40 | 17,40 | 17,40 | 4103 |
23 feb 2024 | 18,00 | 18,05 | 17,50 | 17,50 | 17,50 | 8058 |
22 feb 2024 | 17,95 | 18,30 | 17,70 | 18,00 | 18,00 | 5001 |
21 feb 2024 | 17,95 | 17,95 | 17,70 | 17,95 | 17,95 | 1708 |
20 feb 2024 | 17,85 | 17,95 | 17,85 | 17,90 | 17,90 | 491 |
19 feb 2024 | 17,80 | 18,00 | 17,65 | 17,90 | 17,90 | 1376 |
16 feb 2024 | 17,50 | 17,95 | 17,45 | 17,95 | 17,95 | 4898 |
15 feb 2024 | 17,80 | 17,85 | 17,30 | 17,45 | 17,45 | 13.580 |
14 feb 2024 | 18,00 | 18,00 | 17,55 | 17,85 | 17,85 | 14.480 |
13 feb 2024 | 18,10 | 18,30 | 17,90 | 18,00 | 18,00 | 2938 |
12 feb 2024 | 18,40 | 18,40 | 18,10 | 18,10 | 18,10 | 3654 |
09 feb 2024 | 18,00 | 18,50 | 17,90 | 18,25 | 18,25 | 5520 |
08 feb 2024 | 17,80 | 18,00 | 17,80 | 17,80 | 17,80 | 6486 |
07 feb 2024 | 18,10 | 18,10 | 17,85 | 17,85 | 17,85 | 4231 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |