Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 20,14 | 20,37 | 20,14 | 20,27 | 20,27 | 27.200 |
23 may 2024 | 20,27 | 20,34 | 19,87 | 19,92 | 19,92 | 23.000 |
22 may 2024 | 20,99 | 20,99 | 20,22 | 20,27 | 20,27 | 23.600 |
21 may 2024 | 21,06 | 21,18 | 21,00 | 21,07 | 21,07 | 27.700 |
20 may 2024 | 20,99 | 21,23 | 20,80 | 21,18 | 21,18 | 20.800 |
17 may 2024 | 20,54 | 20,98 | 20,48 | 20,97 | 20,97 | 30.300 |
16 may 2024 | 20,04 | 20,35 | 19,98 | 20,21 | 20,21 | 33.100 |
15 may 2024 | 20,01 | 20,33 | 19,70 | 20,17 | 20,17 | 22.100 |
14 may 2024 | 19,80 | 19,88 | 19,66 | 19,87 | 19,87 | 24.700 |
13 may 2024 | 19,79 | 19,92 | 19,51 | 19,58 | 19,58 | 12.300 |
10 may 2024 | 20,07 | 20,21 | 19,80 | 19,89 | 19,89 | 44.200 |
09 may 2024 | 19,44 | 19,95 | 19,40 | 19,89 | 19,89 | 21.400 |
08 may 2024 | 19,04 | 19,43 | 19,04 | 19,22 | 19,22 | 21.600 |
07 may 2024 | 19,25 | 19,36 | 19,19 | 19,21 | 19,21 | 14.700 |
06 may 2024 | 19,08 | 19,29 | 19,08 | 19,23 | 19,23 | 64.800 |
03 may 2024 | 18,99 | 18,99 | 18,63 | 18,69 | 18,69 | 11.800 |
02 may 2024 | 18,74 | 18,88 | 18,50 | 18,75 | 18,75 | 14.400 |
01 may 2024 | 18,89 | 19,17 | 18,64 | 18,85 | 18,85 | 16.000 |
30 abr 2024 | 18,86 | 19,01 | 18,56 | 18,56 | 18,56 | 36.700 |
29 abr 2024 | 19,50 | 19,50 | 19,18 | 19,34 | 19,34 | 16.700 |
26 abr 2024 | 19,44 | 19,44 | 19,12 | 19,30 | 19,30 | 22.900 |
25 abr 2024 | 18,69 | 19,21 | 18,64 | 19,15 | 19,15 | 19.600 |
24 abr 2024 | 18,75 | 18,80 | 18,64 | 18,74 | 18,74 | 7900 |
23 abr 2024 | 18,20 | 18,79 | 18,05 | 18,73 | 18,73 | 16.900 |
22 abr 2024 | 18,54 | 18,80 | 18,36 | 18,36 | 18,36 | 38.700 |
19 abr 2024 | 19,07 | 19,26 | 19,07 | 19,15 | 19,15 | 15.500 |
18 abr 2024 | 19,11 | 19,13 | 18,94 | 19,04 | 19,04 | 42.600 |
17 abr 2024 | 18,72 | 19,10 | 18,72 | 18,89 | 18,89 | 22.000 |
16 abr 2024 | 18,40 | 18,68 | 18,25 | 18,53 | 18,53 | 50.800 |
15 abr 2024 | 18,90 | 19,12 | 18,47 | 18,68 | 18,68 | 26.800 |
12 abr 2024 | 19,55 | 19,74 | 18,67 | 18,75 | 18,75 | 48.400 |
11 abr 2024 | 19,17 | 19,21 | 18,74 | 19,20 | 19,20 | 25.900 |
10 abr 2024 | 18,63 | 19,09 | 18,41 | 18,85 | 18,85 | 24.800 |
09 abr 2024 | 19,23 | 19,33 | 19,00 | 19,14 | 19,14 | 39.200 |
08 abr 2024 | 19,05 | 19,08 | 18,64 | 18,88 | 18,88 | 25.500 |
05 abr 2024 | 18,45 | 19,00 | 18,43 | 18,86 | 18,86 | 42.600 |
04 abr 2024 | 18,59 | 18,76 | 18,35 | 18,40 | 18,40 | 25.500 |
03 abr 2024 | 18,27 | 18,71 | 18,24 | 18,71 | 18,71 | 28.700 |
02 abr 2024 | 18,07 | 18,25 | 17,95 | 18,23 | 18,23 | 31.600 |
01 abr 2024 | 18,20 | 18,20 | 17,88 | 18,00 | 18,00 | 39.400 |
28 mar 2024 | 17,57 | 17,90 | 17,57 | 17,82 | 17,82 | 54.600 |
27 mar 2024 | 16,93 | 17,49 | 16,93 | 17,44 | 17,44 | 18.800 |
26 mar 2024 | 17,14 | 17,18 | 16,86 | 16,92 | 16,92 | 28.600 |
25 mar 2024 | 16,85 | 17,13 | 16,85 | 16,90 | 16,90 | 12.500 |
22 mar 2024 | 16,92 | 16,92 | 16,56 | 16,73 | 16,73 | 12.600 |
21 mar 2024 | 17,42 | 17,46 | 16,97 | 17,00 | 17,00 | 12.800 |
20 mar 2024 | 16,16 | 17,19 | 16,09 | 17,16 | 17,16 | 17.200 |
19 mar 2024 | 16,50 | 16,50 | 16,25 | 16,26 | 16,26 | 11.500 |
18 mar 2024 | 16,65 | 16,68 | 16,54 | 16,58 | 16,58 | 24.600 |
15 mar 2024 | 16,72 | 16,82 | 16,60 | 16,78 | 16,78 | 25.000 |
14 mar 2024 | 16,85 | 16,90 | 16,64 | 16,70 | 16,70 | 5700 |
13 mar 2024 | 16,70 | 16,98 | 16,70 | 16,92 | 16,92 | 18.800 |
12 mar 2024 | 16,45 | 16,63 | 16,34 | 16,61 | 16,61 | 9300 |
11 mar 2024 | 16,43 | 16,82 | 16,43 | 16,69 | 16,69 | 31.500 |
08 mar 2024 | 16,67 | 16,71 | 16,43 | 16,52 | 16,52 | 51.000 |
07 mar 2024 | 16,33 | 16,56 | 16,33 | 16,52 | 16,52 | 31.200 |
06 mar 2024 | 16,24 | 16,40 | 16,13 | 16,20 | 16,20 | 41.400 |
05 mar 2024 | 16,04 | 16,07 | 15,88 | 15,89 | 15,89 | 29.800 |
04 mar 2024 | 15,44 | 15,80 | 15,40 | 15,79 | 15,79 | 67.800 |
01 mar 2024 | 14,63 | 15,17 | 14,57 | 15,14 | 15,14 | 39.900 |
29 feb 2024 | 14,43 | 14,60 | 14,32 | 14,52 | 14,52 | 40.100 |
28 feb 2024 | 14,36 | 14,36 | 14,14 | 14,21 | 14,21 | 20.900 |
27 feb 2024 | 14,46 | 14,46 | 14,30 | 14,32 | 14,32 | 15.700 |
26 feb 2024 | 14,50 | 14,50 | 14,33 | 14,47 | 14,47 | 15.200 |
23 feb 2024 | 14,60 | 14,70 | 14,31 | 14,67 | 14,67 | 46.400 |
22 feb 2024 | 14,68 | 14,68 | 14,50 | 14,51 | 14,51 | 23.200 |
21 feb 2024 | 14,94 | 14,94 | 14,57 | 14,74 | 14,74 | 14.500 |
20 feb 2024 | 15,09 | 15,10 | 14,89 | 14,92 | 14,92 | 30.800 |
16 feb 2024 | 14,91 | 15,13 | 14,91 | 15,02 | 15,02 | 13.000 |
15 feb 2024 | 14,87 | 15,15 | 14,87 | 14,98 | 14,98 | 21.800 |
14 feb 2024 | 14,54 | 14,61 | 14,47 | 14,55 | 14,55 | 23.700 |
13 feb 2024 | 15,06 | 15,06 | 14,43 | 14,55 | 14,55 | 28.900 |
12 feb 2024 | 15,40 | 15,58 | 15,40 | 15,48 | 15,48 | 8500 |
09 feb 2024 | 15,57 | 15,57 | 15,00 | 15,40 | 15,40 | 11.200 |
08 feb 2024 | 15,63 | 15,63 | 15,49 | 15,51 | 15,51 | 57.200 |
07 feb 2024 | 15,66 | 15,73 | 15,61 | 15,61 | 15,61 | 12.100 |
06 feb 2024 | 15,64 | 15,74 | 15,56 | 15,69 | 15,69 | 16.700 |
05 feb 2024 | 15,81 | 15,81 | 15,41 | 15,60 | 15,60 | 29.200 |
02 feb 2024 | 15,96 | 16,01 | 15,83 | 15,94 | 15,94 | 19.100 |
01 feb 2024 | 16,17 | 16,51 | 16,16 | 16,45 | 16,45 | 25.200 |
31 ene 2024 | 16,21 | 16,36 | 15,97 | 15,98 | 15,98 | 17.100 |
30 ene 2024 | 16,26 | 16,26 | 15,93 | 16,06 | 16,06 | 16.100 |
29 ene 2024 | 16,16 | 16,23 | 15,82 | 16,15 | 16,15 | 23.800 |
26 ene 2024 | 16,13 | 16,26 | 15,93 | 16,09 | 16,09 | 11.900 |
25 ene 2024 | 15,98 | 16,15 | 15,97 | 16,09 | 16,09 | 17.300 |
24 ene 2024 | 16,32 | 16,38 | 15,76 | 15,76 | 15,76 | 19.900 |
23 ene 2024 | 15,94 | 16,06 | 15,82 | 16,04 | 16,04 | 31.200 |
22 ene 2024 | 15,75 | 15,85 | 15,66 | 15,80 | 15,80 | 10.500 |
19 ene 2024 | 15,98 | 15,98 | 15,69 | 15,88 | 15,88 | 6400 |
18 ene 2024 | 15,96 | 15,96 | 15,77 | 15,84 | 15,84 | 7600 |
17 ene 2024 | 15,81 | 15,95 | 15,64 | 15,75 | 15,75 | 41.200 |
16 ene 2024 | 16,35 | 16,35 | 16,01 | 16,03 | 16,03 | 72.900 |
12 ene 2024 | 16,52 | 16,79 | 16,26 | 16,58 | 16,58 | 89.000 |
11 ene 2024 | 16,23 | 16,27 | 15,78 | 16,00 | 16,00 | 26.200 |
10 ene 2024 | 16,20 | 16,27 | 16,12 | 16,24 | 16,24 | 6700 |
09 ene 2024 | 16,26 | 16,26 | 16,05 | 16,18 | 16,18 | 13.700 |
08 ene 2024 | 16,12 | 16,35 | 16,08 | 16,25 | 16,25 | 61.400 |
05 ene 2024 | 16,31 | 16,66 | 16,25 | 16,34 | 16,34 | 43.000 |
04 ene 2024 | 16,25 | 16,42 | 16,25 | 16,35 | 16,35 | 52.400 |
03 ene 2024 | 16,39 | 16,39 | 16,12 | 16,35 | 16,35 | 14.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |