Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 19,60 | 19,70 | 17,31 | 17,97 | 17,97 | 4.193.200 |
27 jun 2024 | 19,60 | 19,69 | 18,64 | 19,37 | 19,37 | 2.032.800 |
26 jun 2024 | 18,64 | 19,67 | 18,62 | 19,64 | 19,64 | 2.535.400 |
25 jun 2024 | 17,82 | 18,38 | 17,70 | 18,29 | 18,29 | 1.832.700 |
24 jun 2024 | 17,00 | 18,60 | 16,78 | 18,18 | 18,18 | 3.577.300 |
21 jun 2024 | 16,97 | 17,34 | 16,73 | 17,13 | 17,13 | 14.516.100 |
20 jun 2024 | 17,24 | 17,52 | 16,99 | 17,08 | 17,08 | 2.890.400 |
19 jun 2024 | 16,63 | 16,86 | 16,52 | 16,85 | 16,85 | 1.335.600 |
18 jun 2024 | 16,19 | 16,82 | 16,18 | 16,69 | 16,69 | 1.924.600 |
17 jun 2024 | 16,13 | 16,39 | 15,82 | 16,19 | 16,19 | 2.154.100 |
14 jun 2024 | 16,15 | 16,55 | 16,04 | 16,49 | 16,49 | 1.958.400 |
13 jun 2024 | 16,68 | 16,68 | 16,12 | 16,21 | 16,21 | 1.448.900 |
12 jun 2024 | 17,54 | 17,69 | 16,72 | 16,80 | 16,80 | 2.520.300 |
11 jun 2024 | 16,87 | 17,06 | 16,46 | 17,00 | 17,00 | 2.690.900 |
10 jun 2024 | 16,99 | 17,21 | 16,80 | 17,07 | 17,07 | 1.946.000 |
07 jun 2024 | 16,66 | 17,11 | 16,48 | 16,92 | 16,92 | 2.055.700 |
06 jun 2024 | 17,31 | 17,38 | 17,07 | 17,27 | 17,27 | 1.807.800 |
05 jun 2024 | 16,35 | 17,47 | 16,35 | 17,14 | 17,14 | 2.876.200 |
04 jun 2024 | 16,62 | 16,74 | 15,94 | 16,21 | 16,21 | 3.179.800 |
03 jun 2024 | 17,71 | 17,77 | 17,09 | 17,32 | 17,32 | 2.141.200 |
31 may 2024 | 17,93 | 18,18 | 16,99 | 17,51 | 17,51 | 5.663.200 |
30 may 2024 | 17,44 | 18,04 | 17,25 | 17,82 | 17,82 | 1.588.300 |
29 may 2024 | 18,05 | 18,21 | 17,51 | 17,69 | 17,69 | 2.223.200 |
28 may 2024 | 18,30 | 18,83 | 18,16 | 18,50 | 18,50 | 1.724.900 |
27 may 2024 | 17,92 | 18,40 | 17,92 | 18,26 | 18,26 | 1.402.700 |
24 may 2024 | 17,91 | 18,31 | 17,63 | 18,10 | 18,10 | 2.603.900 |
23 may 2024 | 18,70 | 18,85 | 17,69 | 17,75 | 17,75 | 2.693.300 |
22 may 2024 | 19,50 | 19,80 | 18,57 | 18,66 | 18,66 | 2.695.200 |
21 may 2024 | 19,50 | 20,76 | 19,49 | 20,00 | 20,00 | 4.285.600 |
17 may 2024 | 18,60 | 19,46 | 18,27 | 19,43 | 19,43 | 2.959.200 |
16 may 2024 | 18,58 | 18,76 | 18,03 | 18,07 | 18,07 | 2.353.300 |
15 may 2024 | 19,65 | 19,75 | 18,48 | 18,60 | 18,60 | 3.322.400 |
14 may 2024 | 18,16 | 19,64 | 18,04 | 19,53 | 19,53 | 3.460.600 |
13 may 2024 | 18,40 | 18,47 | 17,78 | 17,97 | 17,97 | 3.563.800 |
10 may 2024 | 18,27 | 18,99 | 18,16 | 18,24 | 18,24 | 3.655.500 |
09 may 2024 | 18,50 | 18,89 | 17,99 | 18,04 | 18,04 | 2.590.700 |
08 may 2024 | 18,23 | 18,49 | 17,84 | 18,36 | 18,36 | 2.417.100 |
07 may 2024 | 18,37 | 18,54 | 17,73 | 18,49 | 18,49 | 2.246.800 |
06 may 2024 | 18,60 | 19,09 | 18,09 | 18,37 | 18,37 | 3.221.900 |
03 may 2024 | 17,10 | 18,64 | 17,08 | 18,58 | 18,58 | 4.696.300 |
02 may 2024 | 17,39 | 17,40 | 16,39 | 16,78 | 16,78 | 3.460.400 |
01 may 2024 | 17,30 | 17,64 | 16,61 | 17,29 | 17,29 | 2.630.100 |
30 abr 2024 | 17,18 | 18,09 | 17,01 | 17,48 | 17,48 | 9.343.500 |
29 abr 2024 | 18,03 | 18,40 | 17,14 | 17,57 | 17,57 | 3.964.500 |
26 abr 2024 | 16,34 | 18,32 | 16,13 | 18,27 | 18,27 | 4.285.900 |
25 abr 2024 | 16,00 | 16,50 | 15,83 | 16,24 | 16,24 | 4.332.100 |
24 abr 2024 | 15,63 | 15,98 | 15,52 | 15,94 | 15,94 | 2.260.500 |
23 abr 2024 | 15,83 | 16,18 | 15,47 | 15,52 | 15,52 | 2.222.400 |
22 abr 2024 | 15,70 | 16,01 | 15,26 | 15,93 | 15,93 | 2.344.600 |
19 abr 2024 | 16,06 | 16,18 | 15,84 | 15,96 | 15,96 | 2.675.900 |
18 abr 2024 | 15,17 | 16,27 | 15,05 | 16,09 | 16,09 | 5.588.700 |
17 abr 2024 | 15,57 | 15,69 | 14,70 | 14,78 | 14,78 | 3.043.500 |
16 abr 2024 | 14,63 | 15,61 | 14,35 | 15,47 | 15,47 | 2.775.800 |
15 abr 2024 | 15,38 | 15,86 | 14,59 | 14,86 | 14,86 | 3.011.700 |
12 abr 2024 | 16,27 | 16,30 | 15,06 | 15,27 | 15,27 | 2.620.600 |
11 abr 2024 | 16,20 | 16,24 | 15,41 | 15,94 | 15,94 | 3.329.500 |
10 abr 2024 | 15,90 | 16,29 | 15,54 | 16,06 | 16,06 | 2.057.900 |
09 abr 2024 | 15,42 | 16,45 | 15,40 | 16,15 | 16,15 | 2.364.600 |
08 abr 2024 | 15,34 | 15,44 | 15,15 | 15,38 | 15,38 | 2.269.300 |
05 abr 2024 | 15,30 | 15,47 | 14,76 | 15,26 | 15,26 | 2.590.300 |
04 abr 2024 | 15,33 | 15,65 | 15,04 | 15,15 | 15,15 | 2.518.000 |
03 abr 2024 | 14,91 | 15,17 | 14,61 | 15,17 | 15,17 | 1.906.500 |
02 abr 2024 | 14,63 | 14,98 | 14,59 | 14,75 | 14,75 | 2.246.000 |
01 abr 2024 | 14,94 | 14,94 | 14,33 | 14,55 | 14,55 | 1.185.500 |
28 mar 2024 | 14,43 | 14,89 | 14,35 | 14,56 | 14,56 | 2.720.200 |
27 mar 2024 | 13,30 | 14,30 | 13,30 | 14,23 | 14,23 | 2.540.500 |
26 mar 2024 | 13,65 | 13,90 | 13,32 | 13,32 | 13,32 | 2.216.300 |
25 mar 2024 | 13,82 | 14,41 | 13,60 | 13,61 | 13,61 | 2.173.600 |
22 mar 2024 | 13,87 | 13,95 | 13,51 | 13,62 | 13,62 | 1.489.600 |
21 mar 2024 | 15,03 | 15,22 | 13,75 | 13,85 | 13,85 | 3.375.400 |
20 mar 2024 | 14,37 | 14,71 | 14,07 | 14,70 | 14,70 | 2.741.200 |
19 mar 2024 | 14,45 | 14,79 | 14,38 | 14,58 | 14,58 | 1.359.300 |
18 mar 2024 | 15,09 | 15,19 | 14,66 | 14,69 | 14,69 | 3.168.000 |
15 mar 2024 | 14,17 | 15,29 | 14,17 | 15,01 | 15,01 | 8.663.700 |
14 mar 2024 | 15,15 | 15,16 | 13,96 | 14,06 | 14,06 | 4.056.700 |
13 mar 2024 | 13,50 | 14,89 | 13,50 | 14,86 | 14,86 | 4.113.500 |
12 mar 2024 | 13,07 | 13,34 | 12,77 | 13,21 | 13,21 | 1.443.500 |
11 mar 2024 | 13,13 | 13,27 | 12,99 | 13,07 | 13,07 | 1.584.500 |
08 mar 2024 | 13,39 | 13,67 | 13,22 | 13,30 | 13,30 | 2.272.400 |
07 mar 2024 | 13,47 | 13,66 | 12,88 | 12,95 | 12,95 | 3.141.700 |
06 mar 2024 | 14,13 | 14,36 | 13,36 | 13,46 | 13,46 | 3.445.900 |
05 mar 2024 | 13,67 | 14,23 | 13,59 | 13,91 | 13,91 | 7.439.900 |
04 mar 2024 | 13,25 | 13,90 | 12,97 | 13,66 | 13,66 | 3.414.400 |
01 mar 2024 | 12,75 | 13,01 | 12,45 | 12,90 | 12,90 | 2.713.000 |
29 feb 2024 | 12,43 | 12,97 | 12,34 | 12,85 | 12,85 | 12.024.100 |
28 feb 2024 | 12,15 | 12,60 | 12,13 | 12,47 | 12,47 | 3.016.700 |
27 feb 2024 | 12,46 | 12,73 | 12,26 | 12,41 | 12,41 | 3.386.900 |
26 feb 2024 | 12,20 | 12,37 | 11,96 | 12,27 | 12,27 | 5.054.000 |
23 feb 2024 | 12,54 | 12,85 | 12,10 | 12,42 | 12,42 | 5.129.900 |
22 feb 2024 | 12,75 | 13,27 | 12,23 | 12,51 | 12,51 | 14.306.800 |
21 feb 2024 | 10,92 | 12,09 | 10,91 | 11,91 | 11,91 | 1.805.300 |
20 feb 2024 | 12,00 | 12,06 | 11,61 | 11,61 | 11,61 | 1.582.800 |
16 feb 2024 | 12,00 | 12,28 | 11,96 | 12,12 | 12,12 | 1.238.500 |
15 feb 2024 | 11,92 | 12,13 | 11,84 | 11,92 | 11,92 | 1.545.000 |
14 feb 2024 | 11,75 | 11,78 | 11,37 | 11,71 | 11,71 | 1.642.100 |
13 feb 2024 | 11,91 | 11,93 | 11,31 | 11,63 | 11,63 | 3.102.700 |
12 feb 2024 | 12,02 | 12,35 | 12,02 | 12,10 | 12,10 | 4.325.800 |
09 feb 2024 | 12,22 | 12,22 | 11,99 | 12,06 | 12,06 | 885.300 |
08 feb 2024 | 12,22 | 12,42 | 11,99 | 12,22 | 12,22 | 1.879.200 |
07 feb 2024 | 12,47 | 12,57 | 12,00 | 12,10 | 12,10 | 1.216.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |