Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 19,60 | 19,59 | 19,44 | 19,50 | 19,50 | 152.020 |
30 may 2024 | 19,60 | 19,63 | 19,54 | 19,61 | 19,61 | 210.600 |
29 may 2024 | 19,53 | 19,53 | 19,44 | 19,46 | 19,46 | 357.600 |
28 may 2024 | 19,65 | 19,66 | 19,52 | 19,58 | 19,58 | 348.500 |
24 may 2024 | 19,59 | 19,64 | 19,57 | 19,60 | 19,60 | 422.600 |
23 may 2024 | 19,70 | 19,71 | 19,42 | 19,48 | 19,48 | 309.000 |
22 may 2024 | 19,59 | 19,59 | 19,49 | 19,53 | 19,53 | 528.800 |
21 may 2024 | 19,64 | 19,67 | 19,59 | 19,65 | 19,65 | 285.600 |
20 may 2024 | 19,65 | 19,66 | 19,57 | 19,61 | 19,61 | 381.200 |
17 may 2024 | 19,65 | 19,83 | 19,65 | 19,79 | 19,79 | 315.200 |
16 may 2024 | 19,59 | 19,64 | 19,54 | 19,61 | 19,61 | 201.700 |
15 may 2024 | 19,40 | 19,56 | 19,38 | 19,56 | 19,56 | 366.400 |
14 may 2024 | 19,49 | 19,53 | 19,41 | 19,51 | 19,51 | 1.198.000 |
13 may 2024 | 19,35 | 19,39 | 19,28 | 19,31 | 19,31 | 261.600 |
10 may 2024 | 19,30 | 19,33 | 19,20 | 19,24 | 19,24 | 301.100 |
09 may 2024 | 19,18 | 19,30 | 19,17 | 19,26 | 19,26 | 495.400 |
08 may 2024 | 19,02 | 19,13 | 19,00 | 19,12 | 19,12 | 387.400 |
07 may 2024 | 19,27 | 19,27 | 19,14 | 19,17 | 19,17 | 381.000 |
06 may 2024 | 19,34 | 19,36 | 19,29 | 19,31 | 19,31 | 530.000 |
03 may 2024 | 19,30 | 19,33 | 19,18 | 19,31 | 19,31 | 260.000 |
02 may 2024 | 19,07 | 19,22 | 18,95 | 19,17 | 19,17 | 745.300 |
01 may 2024 | 18,70 | 19,01 | 18,70 | 18,82 | 18,82 | 481.900 |
30 abr 2024 | 18,95 | 19,00 | 18,81 | 18,81 | 18,81 | 522.600 |
29 abr 2024 | 18,96 | 19,06 | 18,91 | 19,05 | 19,05 | 357.400 |
26 abr 2024 | 18,95 | 18,97 | 18,85 | 18,95 | 18,95 | 347.700 |
25 abr 2024 | 18,84 | 19,00 | 18,78 | 18,96 | 18,96 | 362.200 |
24 abr 2024 | 18,91 | 18,94 | 18,81 | 18,88 | 18,88 | 376.400 |
23 abr 2024 | 18,72 | 18,93 | 18,67 | 18,91 | 18,91 | 694.000 |
22 abr 2024 | 18,41 | 18,57 | 18,39 | 18,54 | 18,54 | 649.000 |
19 abr 2024 | 18,24 | 18,31 | 18,17 | 18,21 | 18,21 | 573.300 |
18 abr 2024 | 18,14 | 18,24 | 18,10 | 18,11 | 18,11 | 813.700 |
17 abr 2024 | 18,04 | 18,07 | 17,89 | 17,96 | 17,96 | 905.900 |
16 abr 2024 | 17,83 | 17,92 | 17,77 | 17,83 | 17,83 | 1.624.200 |
15 abr 2024 | 18,14 | 18,14 | 17,88 | 17,90 | 17,90 | 710.100 |
12 abr 2024 | 18,27 | 18,28 | 18,10 | 18,12 | 18,12 | 559.200 |
11 abr 2024 | 18,54 | 18,54 | 18,35 | 18,52 | 18,52 | 717.900 |
10 abr 2024 | 18,50 | 18,53 | 18,40 | 18,46 | 18,46 | 748.300 |
09 abr 2024 | 18,74 | 18,76 | 18,59 | 18,69 | 18,69 | 492.100 |
08 abr 2024 | 18,54 | 18,59 | 18,52 | 18,55 | 18,55 | 260.000 |
05 abr 2024 | 18,42 | 18,54 | 18,39 | 18,52 | 18,52 | 580.900 |
04 abr 2024 | 18,59 | 18,68 | 18,36 | 18,39 | 18,39 | 662.800 |
03 abr 2024 | 18,41 | 18,50 | 18,37 | 18,45 | 18,45 | 396.400 |
02 abr 2024 | 18,44 | 18,49 | 18,41 | 18,43 | 18,43 | 330.400 |
01 abr 2024 | 18,42 | 18,42 | 18,28 | 18,34 | 18,34 | 402.300 |
28 mar 2024 | 18,39 | 18,41 | 18,35 | 18,36 | 18,36 | 899.900 |
27 mar 2024 | 18,56 | 18,61 | 18,52 | 18,60 | 18,60 | 458.200 |
26 mar 2024 | 18,52 | 18,58 | 18,50 | 18,51 | 18,51 | 489.000 |
25 mar 2024 | 18,28 | 18,37 | 18,28 | 18,30 | 18,30 | 631.700 |
22 mar 2024 | 18,42 | 18,42 | 18,34 | 18,34 | 18,34 | 473.100 |
21 mar 2024 | 18,56 | 18,60 | 18,44 | 18,46 | 18,46 | 316.800 |
20 mar 2024 | 18,26 | 18,43 | 18,22 | 18,41 | 18,41 | 416.300 |
19 mar 2024 | 18,27 | 18,31 | 18,22 | 18,27 | 18,27 | 322.400 |
18 mar 2024 | 18,32 | 18,33 | 18,26 | 18,28 | 18,28 | 504.600 |
15 mar 2024 | 18,41 | 18,41 | 18,31 | 18,36 | 18,36 | 475.100 |
14 mar 2024 | 18,55 | 18,55 | 18,34 | 18,39 | 18,39 | 328.900 |
13 mar 2024 | 18,31 | 18,46 | 18,31 | 18,40 | 18,40 | 336.900 |
12 mar 2024 | 18,22 | 18,26 | 18,11 | 18,26 | 18,26 | 338.100 |
11 mar 2024 | 18,22 | 18,27 | 18,17 | 18,24 | 18,24 | 231.000 |
08 mar 2024 | 18,30 | 18,38 | 18,20 | 18,20 | 18,20 | 551.500 |
07 mar 2024 | 18,19 | 18,26 | 18,16 | 18,26 | 18,26 | 347.000 |
06 mar 2024 | 18,10 | 18,20 | 18,10 | 18,14 | 18,14 | 489.100 |
05 mar 2024 | 17,82 | 17,93 | 17,80 | 17,81 | 17,81 | 324.200 |
04 mar 2024 | 17,89 | 17,90 | 17,81 | 17,85 | 17,85 | 400.300 |
01 mar 2024 | 17,79 | 17,94 | 17,75 | 17,94 | 17,94 | 498.000 |
29 feb 2024 | 17,84 | 17,87 | 17,75 | 17,79 | 17,79 | 422.900 |
28 feb 2024 | 17,81 | 17,81 | 17,72 | 17,79 | 17,79 | 316.300 |
27 feb 2024 | 17,95 | 18,02 | 17,93 | 17,98 | 17,98 | 402.200 |
26 feb 2024 | 17,99 | 17,99 | 17,93 | 17,96 | 17,96 | 394.400 |
23 feb 2024 | 18,12 | 18,16 | 18,06 | 18,13 | 18,13 | 328.700 |
22 feb 2024 | 18,35 | 18,35 | 18,24 | 18,28 | 18,28 | 630.400 |
21 feb 2024 | 18,25 | 18,31 | 18,23 | 18,29 | 18,29 | 228.800 |
20 feb 2024 | 18,54 | 18,58 | 18,43 | 18,45 | 18,45 | 622.400 |
16 feb 2024 | 18,28 | 18,38 | 18,27 | 18,29 | 18,29 | 718.300 |
15 feb 2024 | 18,00 | 18,17 | 18,00 | 18,12 | 18,12 | 588.700 |
14 feb 2024 | 17,69 | 17,79 | 17,67 | 17,79 | 17,79 | 614.200 |
13 feb 2024 | 17,59 | 17,61 | 17,40 | 17,48 | 17,48 | 570.200 |
12 feb 2024 | 17,81 | 17,92 | 17,80 | 17,84 | 17,84 | 424.800 |
09 feb 2024 | 17,69 | 17,75 | 17,64 | 17,75 | 17,75 | 228.100 |
08 feb 2024 | 17,75 | 17,75 | 17,65 | 17,72 | 17,72 | 295.100 |
07 feb 2024 | 17,82 | 17,89 | 17,79 | 17,89 | 17,89 | 519.800 |
06 feb 2024 | 17,59 | 17,72 | 17,58 | 17,72 | 17,72 | 413.800 |
05 feb 2024 | 17,61 | 17,65 | 17,51 | 17,58 | 17,58 | 273.200 |
02 feb 2024 | 17,84 | 17,93 | 17,83 | 17,90 | 17,90 | 229.400 |
01 feb 2024 | 17,72 | 17,82 | 17,66 | 17,81 | 17,81 | 702.600 |
31 ene 2024 | 17,82 | 17,90 | 17,68 | 17,72 | 17,72 | 423.800 |
30 ene 2024 | 17,82 | 17,86 | 17,77 | 17,83 | 17,83 | 276.300 |
29 ene 2024 | 17,72 | 17,83 | 17,69 | 17,83 | 17,83 | 647.200 |
26 ene 2024 | 17,88 | 17,94 | 17,86 | 17,90 | 17,90 | 431.500 |
25 ene 2024 | 17,79 | 17,83 | 17,73 | 17,81 | 17,81 | 777.700 |
24 ene 2024 | 17,87 | 17,96 | 17,80 | 17,81 | 17,81 | 784.900 |
23 ene 2024 | 17,66 | 17,74 | 17,63 | 17,68 | 17,68 | 342.700 |
22 ene 2024 | 17,66 | 17,72 | 17,58 | 17,71 | 17,71 | 1.014.500 |
19 ene 2024 | 17,66 | 17,76 | 17,60 | 17,75 | 17,75 | 935.800 |
18 ene 2024 | 17,53 | 17,61 | 17,51 | 17,59 | 17,59 | 516.800 |
17 ene 2024 | 17,59 | 17,59 | 17,46 | 17,53 | 17,53 | 1.309.400 |
16 ene 2024 | 17,92 | 17,95 | 17,78 | 17,81 | 17,81 | 612.200 |
12 ene 2024 | 18,14 | 18,22 | 18,08 | 18,12 | 18,12 | 837.200 |
11 ene 2024 | 18,15 | 18,21 | 17,99 | 18,12 | 18,12 | 423.500 |
10 ene 2024 | 18,10 | 18,11 | 18,05 | 18,11 | 18,11 | 535.900 |
09 ene 2024 | 18,15 | 18,20 | 18,13 | 18,14 | 18,14 | 349.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |