Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19,54 | 19,76 | 19,22 | 19,26 | 19,26 | 44.215 |
13 jun 2024 | 20,05 | 20,05 | 19,64 | 19,64 | 19,64 | 18.961 |
12 jun 2024 | 20,00 | 20,15 | 19,84 | 20,05 | 20,05 | 12.244 |
11 jun 2024 | 20,30 | 20,40 | 19,92 | 19,92 | 19,92 | 12.278 |
10 jun 2024 | 19,92 | 20,35 | 19,70 | 20,35 | 20,35 | 24.892 |
07 jun 2024 | 20,20 | 20,25 | 19,98 | 20,20 | 20,20 | 35.303 |
06 jun 2024 | 20,15 | 20,30 | 19,98 | 20,20 | 20,20 | 18.900 |
05 jun 2024 | 20,25 | 20,45 | 20,15 | 20,15 | 20,15 | 17.819 |
04 jun 2024 | 20,70 | 20,75 | 20,20 | 20,25 | 20,25 | 26.017 |
03 jun 2024 | 20,50 | 21,05 | 20,50 | 20,80 | 20,80 | 47.936 |
31 may 2024 | 20,60 | 20,85 | 20,35 | 20,45 | 20,45 | 67.943 |
30 may 2024 | 20,50 | 20,80 | 20,35 | 20,70 | 20,70 | 35.195 |
29 may 2024 | 20,90 | 21,00 | 20,35 | 20,45 | 20,45 | 36.133 |
28 may 2024 | 21,00 | 21,10 | 20,85 | 21,00 | 21,00 | 37.389 |
27 may 2024 | 20,40 | 21,00 | 20,40 | 20,90 | 20,90 | 29.706 |
24 may 2024 | 20,20 | 20,35 | 20,15 | 20,25 | 20,25 | 50.868 |
23 may 2024 | 20,10 | 20,25 | 20,05 | 20,25 | 20,25 | 28.258 |
22 may 2024 | 19,98 | 20,20 | 19,98 | 20,00 | 20,00 | 33.293 |
21 may 2024 | 20,50 | 20,50 | 19,98 | 19,98 | 19,98 | 16.725 |
20 may 2024 | 20,40 | 20,60 | 20,30 | 20,55 | 20,55 | 28.463 |
17 may 2024 | 20,20 | 20,45 | 20,15 | 20,30 | 20,30 | 41.350 |
16 may 2024 | 20,00 | 20,45 | 19,74 | 20,25 | 20,25 | 53.999 |
15 may 2024 | 19,78 | 20,00 | 19,66 | 19,98 | 19,98 | 26.785 |
14 may 2024 | 19,52 | 19,88 | 19,50 | 19,76 | 19,76 | 56.488 |
13 may 2024 | 19,78 | 19,78 | 19,50 | 19,52 | 19,52 | 26.689 |
10 may 2024 | 19,80 | 19,86 | 19,60 | 19,78 | 19,78 | 19.615 |
09 may 2024 | 19,96 | 19,98 | 19,72 | 19,80 | 19,80 | 14.629 |
08 may 2024 | 20,00 | 20,25 | 19,90 | 19,90 | 19,90 | 24.866 |
07 may 2024 | 20,15 | 20,15 | 19,86 | 20,00 | 20,00 | 20.583 |
06 may 2024 | 19,72 | 20,20 | 19,70 | 20,15 | 20,15 | 35.896 |
03 may 2024 | 19,70 | 20,00 | 19,70 | 19,70 | 19,70 | 32.518 |
02 may 2024 | 20,00 | 20,00 | 19,60 | 19,70 | 19,70 | 42.496 |
30 abr 2024 | 20,20 | 20,25 | 19,54 | 20,00 | 20,00 | 74.506 |
29 abr 2024 | 20,50 | 20,50 | 20,20 | 20,25 | 20,25 | 30.815 |
26 abr 2024 | 20,40 | 20,65 | 20,25 | 20,40 | 20,40 | 32.206 |
25 abr 2024 | 20,55 | 20,55 | 20,00 | 20,25 | 20,25 | 32.993 |
24 abr 2024 | 20,50 | 20,60 | 20,20 | 20,55 | 20,55 | 34.534 |
23 abr 2024 | 20,45 | 20,45 | 20,25 | 20,35 | 20,35 | 19.587 |
22 abr 2024 | 20,35 | 20,50 | 20,25 | 20,35 | 20,35 | 32.328 |
19 abr 2024 | 20,30 | 20,40 | 19,94 | 20,40 | 20,40 | 46.617 |
18 abr 2024 | 20,50 | 20,50 | 20,10 | 20,25 | 20,25 | 24.949 |
17 abr 2024 | 20,50 | 20,65 | 20,20 | 20,50 | 20,50 | 99.822 |
16 abr 2024 | 20,40 | 20,60 | 20,20 | 20,50 | 20,50 | 32.951 |
15 abr 2024 | 20,85 | 21,10 | 20,50 | 20,60 | 20,60 | 39.499 |
12 abr 2024 | 21,10 | 21,25 | 20,80 | 20,90 | 20,90 | 39.414 |
11 abr 2024 | 21,40 | 21,50 | 21,00 | 21,25 | 21,25 | 41.914 |
10 abr 2024 | 21,90 | 22,00 | 21,45 | 21,50 | 21,50 | 68.763 |
09 abr 2024 | 22,30 | 22,40 | 21,80 | 21,85 | 21,85 | 53.199 |
08 abr 2024 | 22,50 | 22,90 | 22,25 | 22,40 | 22,40 | 70.601 |
05 abr 2024 | 22,70 | 23,00 | 22,40 | 22,40 | 22,40 | 58.013 |
04 abr 2024 | 22,60 | 23,10 | 22,60 | 22,80 | 22,80 | 63.935 |
03 abr 2024 | 22,05 | 22,80 | 22,05 | 22,80 | 22,80 | 74.810 |
02 abr 2024 | 22,00 | 22,20 | 21,80 | 22,05 | 22,05 | 54.071 |
28 mar 2024 | 21,60 | 22,20 | 21,05 | 22,00 | 22,00 | 73.562 |
27 mar 2024 | 21,15 | 21,90 | 21,05 | 21,90 | 21,90 | 134.421 |
26 mar 2024 | 20,90 | 21,20 | 20,85 | 21,15 | 21,15 | 40.822 |
25 mar 2024 | 20,90 | 21,05 | 20,85 | 21,00 | 21,00 | 16.989 |
22 mar 2024 | 20,85 | 21,10 | 20,80 | 20,95 | 20,95 | 28.573 |
21 mar 2024 | 21,70 | 21,80 | 20,85 | 21,00 | 21,00 | 79.409 |
20 mar 2024 | 20,65 | 21,35 | 20,65 | 21,35 | 21,35 | 203.793 |
19 mar 2024 | 20,45 | 20,50 | 20,20 | 20,40 | 20,40 | 41.217 |
18 mar 2024 | 20,50 | 20,55 | 19,70 | 20,40 | 20,40 | 83.827 |
15 mar 2024 | 19,80 | 20,50 | 19,66 | 20,50 | 20,50 | 1.121.079 |
14 mar 2024 | 18,04 | 20,50 | 17,90 | 19,64 | 19,64 | 529.354 |
13 mar 2024 | 18,14 | 18,56 | 18,04 | 18,04 | 18,04 | 47.589 |
12 mar 2024 | 18,26 | 18,36 | 18,10 | 18,14 | 18,14 | 21.787 |
11 mar 2024 | 18,22 | 18,42 | 18,08 | 18,30 | 18,30 | 31.338 |
08 mar 2024 | 18,46 | 18,52 | 18,14 | 18,18 | 18,18 | 26.770 |
07 mar 2024 | 18,44 | 18,62 | 18,38 | 18,40 | 18,40 | 21.216 |
06 mar 2024 | 18,50 | 18,50 | 18,24 | 18,50 | 18,50 | 17.871 |
05 mar 2024 | 18,28 | 18,80 | 18,14 | 18,46 | 18,46 | 102.402 |
04 mar 2024 | 17,90 | 18,46 | 17,90 | 18,26 | 18,26 | 81.695 |
01 mar 2024 | 17,74 | 17,80 | 17,44 | 17,58 | 17,58 | 21.575 |
29 feb 2024 | 17,46 | 18,48 | 17,42 | 17,74 | 17,74 | 50.964 |
28 feb 2024 | 17,40 | 17,40 | 16,96 | 17,10 | 17,10 | 42.385 |
27 feb 2024 | 17,30 | 17,40 | 17,20 | 17,32 | 17,32 | 12.777 |
26 feb 2024 | 17,14 | 17,48 | 17,00 | 17,28 | 17,28 | 36.392 |
23 feb 2024 | 17,34 | 17,38 | 17,04 | 17,06 | 17,06 | 54.412 |
22 feb 2024 | 17,00 | 17,44 | 16,96 | 17,34 | 17,34 | 21.206 |
21 feb 2024 | 17,30 | 17,30 | 16,90 | 17,00 | 17,00 | 46.390 |
20 feb 2024 | 17,74 | 17,74 | 17,34 | 17,34 | 17,34 | 29.967 |
19 feb 2024 | 18,22 | 18,22 | 17,70 | 17,76 | 17,76 | 34.676 |
16 feb 2024 | 18,46 | 18,50 | 18,24 | 18,24 | 18,24 | 13.797 |
15 feb 2024 | 18,74 | 18,74 | 18,36 | 18,46 | 18,46 | 35.489 |
14 feb 2024 | 18,70 | 18,80 | 18,70 | 18,74 | 18,74 | 43.702 |
13 feb 2024 | 18,80 | 18,80 | 18,62 | 18,70 | 18,70 | 31.197 |
12 feb 2024 | 19,14 | 19,24 | 18,72 | 18,80 | 18,80 | 52.847 |
09 feb 2024 | 19,10 | 19,10 | 18,90 | 19,04 | 19,04 | 5504 |
08 feb 2024 | 18,92 | 19,20 | 18,84 | 19,10 | 19,10 | 16.068 |
07 feb 2024 | 18,76 | 19,02 | 18,70 | 18,86 | 18,86 | 19.713 |
06 feb 2024 | 18,64 | 18,74 | 18,60 | 18,74 | 18,74 | 13.116 |
05 feb 2024 | 18,90 | 18,90 | 18,60 | 18,66 | 18,66 | 21.592 |
02 feb 2024 | 19,00 | 19,06 | 18,78 | 18,80 | 18,80 | 33.178 |
01 feb 2024 | 19,00 | 19,06 | 18,82 | 18,94 | 18,94 | 12.672 |
31 ene 2024 | 18,98 | 19,10 | 18,90 | 18,90 | 18,90 | 28.871 |
30 ene 2024 | 19,12 | 19,14 | 18,84 | 18,98 | 18,98 | 21.009 |
29 ene 2024 | 19,08 | 19,20 | 18,88 | 19,10 | 19,10 | 34.870 |
26 ene 2024 | 19,10 | 19,16 | 19,00 | 19,10 | 19,10 | 16.131 |
25 ene 2024 | 19,22 | 19,30 | 19,04 | 19,10 | 19,10 | 17.471 |
24 ene 2024 | 19,20 | 19,38 | 19,06 | 19,22 | 19,22 | 55.330 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |