Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 25,34 | 25,84 | 24,86 | 25,80 | 25,80 | 85.300 |
25 jul 2024 | 23,88 | 24,94 | 23,88 | 24,63 | 24,63 | 68.600 |
24 jul 2024 | 23,79 | 24,26 | 23,66 | 23,76 | 23,76 | 89.600 |
23 jul 2024 | 22,79 | 23,94 | 22,76 | 23,85 | 23,85 | 71.500 |
22 jul 2024 | 22,03 | 22,95 | 21,75 | 22,74 | 22,74 | 39.300 |
19 jul 2024 | 22,27 | 22,69 | 20,21 | 22,09 | 22,09 | 56.900 |
18 jul 2024 | 22,62 | 23,12 | 22,14 | 22,27 | 22,27 | 36.800 |
17 jul 2024 | 22,33 | 23,00 | 22,33 | 22,84 | 22,84 | 69.300 |
16 jul 2024 | 21,59 | 22,59 | 21,59 | 22,55 | 22,55 | 70.500 |
15 jul 2024 | 21,00 | 21,80 | 20,82 | 21,26 | 21,26 | 85.800 |
12 jul 2024 | 20,91 | 21,25 | 20,56 | 20,56 | 20,56 | 47.400 |
11 jul 2024 | 19,55 | 20,76 | 19,55 | 20,60 | 20,60 | 64.600 |
10 jul 2024 | 18,92 | 19,37 | 18,92 | 19,31 | 19,31 | 29.700 |
09 jul 2024 | 18,96 | 19,12 | 18,69 | 18,88 | 18,88 | 26.000 |
08 jul 2024 | 18,68 | 19,05 | 18,68 | 18,92 | 18,92 | 47.500 |
05 jul 2024 | 19,14 | 19,14 | 18,56 | 18,61 | 18,61 | 75.900 |
03 jul 2024 | 19,42 | 19,46 | 19,14 | 19,23 | 19,23 | 27.900 |
02 jul 2024 | 19,07 | 19,51 | 18,90 | 19,32 | 19,32 | 44.700 |
01 jul 2024 | 19,29 | 19,30 | 18,75 | 19,00 | 19,00 | 57.300 |
28 jun 2024 | 18,24 | 19,55 | 18,11 | 19,32 | 19,32 | 262.000 |
27 jun 2024 | 17,82 | 18,12 | 17,80 | 18,02 | 18,02 | 24.600 |
26 jun 2024 | 17,66 | 18,08 | 17,43 | 17,93 | 17,93 | 56.800 |
25 jun 2024 | 17,46 | 17,81 | 17,44 | 17,66 | 17,66 | 22.100 |
24 jun 2024 | 17,34 | 17,82 | 17,34 | 17,61 | 17,61 | 24.700 |
21 jun 2024 | 17,45 | 17,80 | 17,27 | 17,41 | 17,41 | 79.000 |
20 jun 2024 | 17,45 | 17,59 | 17,44 | 17,46 | 17,46 | 23.500 |
18 jun 2024 | 17,46 | 17,68 | 17,36 | 17,59 | 17,59 | 30.800 |
17 jun 2024 | 17,03 | 17,55 | 16,94 | 17,48 | 17,48 | 35.600 |
14 jun 2024 | 16,81 | 17,21 | 16,81 | 17,10 | 17,10 | 48.200 |
14 jun 2024 | 0.3 Dividendo | |||||
13 jun 2024 | 17,48 | 17,48 | 17,06 | 17,38 | 17,08 | 46.600 |
12 jun 2024 | 17,61 | 18,06 | 17,12 | 17,52 | 17,22 | 37.300 |
11 jun 2024 | 17,16 | 17,26 | 16,98 | 17,22 | 16,92 | 32.500 |
10 jun 2024 | 17,28 | 17,43 | 17,12 | 17,26 | 16,96 | 38.600 |
07 jun 2024 | 17,62 | 17,62 | 17,30 | 17,50 | 17,20 | 34.000 |
06 jun 2024 | 17,40 | 17,81 | 17,38 | 17,72 | 17,41 | 42.300 |
05 jun 2024 | 17,45 | 17,61 | 17,25 | 17,49 | 17,19 | 37.500 |
04 jun 2024 | 17,42 | 17,48 | 17,32 | 17,41 | 17,11 | 38.400 |
03 jun 2024 | 17,96 | 17,96 | 17,45 | 17,55 | 17,25 | 23.900 |
31 may 2024 | 17,53 | 17,79 | 17,51 | 17,61 | 17,31 | 45.100 |
30 may 2024 | 17,43 | 17,80 | 17,43 | 17,55 | 17,25 | 34.500 |
29 may 2024 | 17,52 | 17,87 | 17,30 | 17,34 | 17,04 | 41.200 |
28 may 2024 | 18,16 | 18,16 | 17,70 | 17,77 | 17,46 | 38.500 |
24 may 2024 | 18,20 | 18,20 | 17,87 | 17,99 | 17,68 | 29.400 |
23 may 2024 | 18,82 | 18,82 | 18,00 | 18,09 | 17,78 | 62.800 |
22 may 2024 | 18,70 | 18,86 | 18,55 | 18,67 | 18,35 | 43.100 |
21 may 2024 | 18,56 | 18,87 | 18,56 | 18,79 | 18,47 | 35.400 |
20 may 2024 | 18,91 | 19,01 | 18,43 | 18,43 | 18,11 | 74.600 |
17 may 2024 | 18,76 | 19,11 | 18,70 | 19,00 | 18,67 | 121.100 |
16 may 2024 | 18,68 | 18,79 | 18,54 | 18,70 | 18,38 | 40.000 |
15 may 2024 | 18,85 | 18,85 | 18,50 | 18,50 | 18,18 | 59.400 |
14 may 2024 | 18,79 | 18,98 | 18,51 | 18,71 | 18,39 | 27.700 |
13 may 2024 | 18,98 | 18,98 | 18,45 | 18,69 | 18,37 | 100.500 |
10 may 2024 | 18,59 | 18,90 | 18,38 | 18,87 | 18,54 | 38.100 |
09 may 2024 | 18,24 | 18,66 | 17,94 | 18,52 | 18,20 | 82.800 |
08 may 2024 | 17,65 | 18,31 | 17,65 | 18,15 | 17,84 | 55.200 |
07 may 2024 | 17,93 | 18,05 | 17,78 | 17,79 | 17,48 | 29.600 |
06 may 2024 | 18,10 | 18,19 | 17,67 | 17,76 | 17,45 | 68.900 |
03 may 2024 | 18,17 | 18,17 | 17,73 | 17,85 | 17,54 | 31.100 |
02 may 2024 | 17,54 | 17,88 | 17,47 | 17,83 | 17,52 | 64.700 |
01 may 2024 | 17,36 | 17,94 | 17,24 | 17,43 | 17,13 | 68.300 |
30 abr 2024 | 17,30 | 17,42 | 17,09 | 17,22 | 16,92 | 50.300 |
29 abr 2024 | 17,71 | 17,86 | 17,41 | 17,47 | 17,17 | 38.300 |
26 abr 2024 | 17,21 | 17,64 | 16,95 | 17,60 | 17,30 | 50.200 |
25 abr 2024 | 17,19 | 17,53 | 17,18 | 17,42 | 17,12 | 58.600 |
24 abr 2024 | 17,61 | 18,13 | 17,34 | 17,77 | 17,46 | 43.900 |
23 abr 2024 | 17,50 | 17,92 | 17,09 | 17,71 | 17,40 | 29.200 |
22 abr 2024 | 17,43 | 17,69 | 17,35 | 17,35 | 17,05 | 33.300 |
19 abr 2024 | 16,39 | 17,36 | 16,39 | 17,36 | 17,06 | 40.300 |
18 abr 2024 | 16,36 | 16,64 | 16,30 | 16,42 | 16,14 | 54.600 |
17 abr 2024 | 16,57 | 16,72 | 16,29 | 16,34 | 16,06 | 31.100 |
16 abr 2024 | 16,66 | 16,75 | 16,42 | 16,56 | 16,27 | 27.100 |
15 abr 2024 | 17,25 | 17,43 | 16,59 | 16,67 | 16,38 | 45.500 |
12 abr 2024 | 16,73 | 17,13 | 16,66 | 17,09 | 16,80 | 47.700 |
11 abr 2024 | 16,99 | 16,99 | 16,68 | 16,88 | 16,59 | 42.900 |
10 abr 2024 | 17,80 | 17,90 | 16,70 | 16,81 | 16,52 | 206.300 |
09 abr 2024 | 17,83 | 18,07 | 17,81 | 17,92 | 17,61 | 37.100 |
08 abr 2024 | 17,84 | 17,99 | 17,72 | 17,80 | 17,49 | 49.300 |
05 abr 2024 | 17,81 | 18,09 | 17,80 | 17,85 | 17,54 | 40.600 |
04 abr 2024 | 18,33 | 18,40 | 17,89 | 17,95 | 17,64 | 43.700 |
03 abr 2024 | 17,87 | 18,12 | 17,86 | 17,98 | 17,67 | 32.500 |
02 abr 2024 | 18,25 | 18,60 | 17,90 | 18,00 | 17,69 | 67.000 |
01 abr 2024 | 18,76 | 18,76 | 18,28 | 18,30 | 17,98 | 45.500 |
28 mar 2024 | 18,61 | 19,11 | 18,61 | 18,82 | 18,50 | 64.600 |
27 mar 2024 | 18,09 | 18,64 | 18,09 | 18,64 | 18,32 | 55.800 |
26 mar 2024 | 18,28 | 18,33 | 18,11 | 18,11 | 17,80 | 38.800 |
25 mar 2024 | 18,05 | 18,43 | 18,05 | 18,19 | 17,88 | 55.500 |
22 mar 2024 | 19,13 | 19,13 | 18,37 | 18,40 | 18,08 | 16.500 |
21 mar 2024 | 19,15 | 19,22 | 18,93 | 18,94 | 18,61 | 36.400 |
20 mar 2024 | 18,13 | 19,14 | 18,08 | 18,97 | 18,64 | 50.500 |
19 mar 2024 | 18,23 | 18,38 | 18,23 | 18,29 | 17,97 | 24.000 |
18 mar 2024 | 18,42 | 18,51 | 18,12 | 18,22 | 17,91 | 63.300 |
15 mar 2024 | 18,14 | 18,60 | 18,14 | 18,51 | 18,19 | 108.300 |
14 mar 2024 | 18,31 | 18,47 | 18,11 | 18,27 | 17,95 | 72.300 |
14 mar 2024 | 0.3 Dividendo | |||||
13 mar 2024 | 18,70 | 18,84 | 18,56 | 18,63 | 18,01 | 41.200 |
12 mar 2024 | 18,44 | 18,58 | 18,25 | 18,49 | 17,88 | 34.900 |
11 mar 2024 | 18,93 | 19,00 | 18,47 | 18,52 | 17,91 | 33.400 |
08 mar 2024 | 19,38 | 19,41 | 19,15 | 19,22 | 18,58 | 29.300 |
07 mar 2024 | 18,97 | 19,16 | 18,90 | 19,08 | 18,45 | 31.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |