Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18,18 | 18,25 | 18,08 | 18,08 | 18,08 | 28.357 |
27 jun 2024 | 18,29 | 18,33 | 17,69 | 17,86 | 17,86 | 41.100 |
26 jun 2024 | 18,57 | 18,67 | 18,47 | 18,49 | 18,49 | 19.200 |
25 jun 2024 | 18,54 | 18,83 | 18,45 | 18,66 | 18,66 | 46.800 |
24 jun 2024 | 18,22 | 18,95 | 18,17 | 18,89 | 18,89 | 49.600 |
21 jun 2024 | 18,59 | 18,59 | 18,10 | 18,16 | 18,16 | 131.900 |
20 jun 2024 | 18,15 | 18,54 | 18,10 | 18,50 | 18,50 | 124.100 |
19 jun 2024 | 17,86 | 18,02 | 17,78 | 17,88 | 17,88 | 34.900 |
18 jun 2024 | 17,87 | 18,15 | 17,87 | 17,97 | 17,97 | 59.000 |
17 jun 2024 | 17,42 | 17,59 | 17,12 | 17,52 | 17,52 | 110.100 |
14 jun 2024 | 17,23 | 17,29 | 17,07 | 17,26 | 17,26 | 56.100 |
13 jun 2024 | 17,77 | 17,77 | 17,30 | 17,37 | 17,37 | 46.200 |
12 jun 2024 | 18,26 | 18,27 | 17,80 | 17,93 | 17,93 | 75.300 |
11 jun 2024 | 18,15 | 18,15 | 17,85 | 17,92 | 17,92 | 67.200 |
10 jun 2024 | 17,98 | 18,09 | 17,91 | 18,09 | 18,09 | 130.100 |
07 jun 2024 | 18,11 | 18,15 | 17,68 | 17,68 | 17,68 | 110.400 |
06 jun 2024 | 17,20 | 18,11 | 17,20 | 17,91 | 17,91 | 84.200 |
05 jun 2024 | 18,19 | 18,19 | 17,95 | 18,01 | 18,01 | 30.000 |
04 jun 2024 | 17,97 | 17,97 | 17,70 | 17,90 | 17,90 | 103.100 |
03 jun 2024 | 19,07 | 19,13 | 18,29 | 18,41 | 18,41 | 93.800 |
31 may 2024 | 18,95 | 19,12 | 18,20 | 18,21 | 18,21 | 489.300 |
30 may 2024 | 18,62 | 18,73 | 18,45 | 18,61 | 18,61 | 59.300 |
29 may 2024 | 18,65 | 18,68 | 18,27 | 18,44 | 18,44 | 68.100 |
28 may 2024 | 19,19 | 19,19 | 18,48 | 18,60 | 18,60 | 161.600 |
27 may 2024 | 18,83 | 18,95 | 18,28 | 18,49 | 18,49 | 65.000 |
24 may 2024 | 18,57 | 18,71 | 18,46 | 18,49 | 18,49 | 57.300 |
23 may 2024 | 18,85 | 19,01 | 18,47 | 18,60 | 18,60 | 44.100 |
22 may 2024 | 18,70 | 18,71 | 18,15 | 18,20 | 18,20 | 29.200 |
21 may 2024 | 18,63 | 18,91 | 18,63 | 18,87 | 18,87 | 37.900 |
17 may 2024 | 17,91 | 18,19 | 17,89 | 18,12 | 18,12 | 35.700 |
16 may 2024 | 17,93 | 17,98 | 17,63 | 17,63 | 17,63 | 61.400 |
15 may 2024 | 18,75 | 18,93 | 18,54 | 18,90 | 18,90 | 31.900 |
14 may 2024 | 18,76 | 19,13 | 18,75 | 18,94 | 18,94 | 65.400 |
13 may 2024 | 18,51 | 18,92 | 18,47 | 18,90 | 18,90 | 51.200 |
10 may 2024 | 18,41 | 18,60 | 18,13 | 18,36 | 18,36 | 101.900 |
09 may 2024 | 18,14 | 18,31 | 18,02 | 18,19 | 18,19 | 61.100 |
08 may 2024 | 17,59 | 18,19 | 17,59 | 18,15 | 18,15 | 110.400 |
07 may 2024 | 17,16 | 17,54 | 17,16 | 17,28 | 17,28 | 42.800 |
06 may 2024 | 17,30 | 17,53 | 17,28 | 17,36 | 17,36 | 27.500 |
03 may 2024 | 17,06 | 17,15 | 16,95 | 17,14 | 17,14 | 24.400 |
02 may 2024 | 16,92 | 17,23 | 16,92 | 17,01 | 17,01 | 36.400 |
01 may 2024 | 16,86 | 17,22 | 16,85 | 16,98 | 16,98 | 173.000 |
30 abr 2024 | 17,46 | 17,65 | 17,01 | 17,02 | 17,02 | 51.300 |
29 abr 2024 | 17,80 | 17,97 | 17,64 | 17,97 | 17,97 | 111.100 |
26 abr 2024 | 17,67 | 17,88 | 17,60 | 17,88 | 17,88 | 31.200 |
25 abr 2024 | 17,30 | 17,79 | 17,30 | 17,67 | 17,67 | 41.300 |
24 abr 2024 | 17,40 | 17,56 | 17,40 | 17,49 | 17,49 | 26.800 |
23 abr 2024 | 17,06 | 17,45 | 17,06 | 17,39 | 17,39 | 47.100 |
22 abr 2024 | 17,10 | 17,51 | 17,05 | 17,34 | 17,34 | 45.900 |
19 abr 2024 | 17,20 | 17,45 | 17,20 | 17,32 | 17,32 | 72.500 |
18 abr 2024 | 17,17 | 17,52 | 17,15 | 17,19 | 17,19 | 29.900 |
17 abr 2024 | 17,83 | 17,90 | 17,55 | 17,72 | 17,72 | 71.500 |
16 abr 2024 | 17,73 | 17,89 | 17,53 | 17,81 | 17,81 | 56.200 |
15 abr 2024 | 17,91 | 17,91 | 17,50 | 17,58 | 17,58 | 47.200 |
12 abr 2024 | 18,07 | 18,17 | 17,63 | 17,64 | 17,64 | 64.500 |
11 abr 2024 | 17,98 | 18,09 | 17,66 | 18,03 | 18,03 | 67.000 |
10 abr 2024 | 17,34 | 17,40 | 17,20 | 17,34 | 17,34 | 115.800 |
09 abr 2024 | 17,00 | 17,39 | 17,00 | 17,23 | 17,23 | 196.800 |
08 abr 2024 | 16,88 | 17,07 | 16,86 | 17,00 | 17,00 | 61.600 |
05 abr 2024 | 16,70 | 16,80 | 16,56 | 16,80 | 16,80 | 100.400 |
04 abr 2024 | 16,59 | 16,62 | 16,32 | 16,40 | 16,40 | 73.100 |
03 abr 2024 | 16,41 | 16,58 | 16,32 | 16,55 | 16,55 | 81.900 |
02 abr 2024 | 16,36 | 16,50 | 16,25 | 16,48 | 16,48 | 72.400 |
01 abr 2024 | 15,99 | 16,20 | 15,98 | 16,20 | 16,20 | 13.300 |
28 mar 2024 | 16,16 | 16,18 | 16,02 | 16,05 | 16,05 | 20.100 |
27 mar 2024 | 15,92 | 16,08 | 15,89 | 16,08 | 16,08 | 20.100 |
26 mar 2024 | 16,15 | 16,15 | 15,95 | 15,95 | 15,95 | 28.300 |
25 mar 2024 | 16,04 | 16,24 | 16,04 | 16,06 | 16,06 | 37.000 |
22 mar 2024 | 15,91 | 16,03 | 15,86 | 15,86 | 15,86 | 30.400 |
21 mar 2024 | 16,23 | 16,23 | 15,94 | 15,96 | 15,96 | 21.400 |
20 mar 2024 | 16,10 | 16,14 | 15,91 | 16,14 | 16,14 | 82.300 |
19 mar 2024 | 16,05 | 16,20 | 15,98 | 16,07 | 16,07 | 103.500 |
18 mar 2024 | 16,05 | 16,10 | 15,89 | 16,05 | 16,05 | 61.100 |
15 mar 2024 | 15,85 | 16,06 | 15,80 | 15,87 | 15,87 | 51.500 |
14 mar 2024 | 15,54 | 15,75 | 15,53 | 15,75 | 15,75 | 32.000 |
13 mar 2024 | 15,28 | 15,52 | 15,28 | 15,51 | 15,51 | 40.000 |
12 mar 2024 | 15,15 | 15,16 | 14,94 | 15,07 | 15,07 | 80.400 |
11 mar 2024 | 14,95 | 15,03 | 14,79 | 14,91 | 14,91 | 40.500 |
08 mar 2024 | 15,30 | 15,31 | 15,03 | 15,15 | 15,15 | 86.000 |
07 mar 2024 | 15,36 | 15,52 | 15,30 | 15,43 | 15,43 | 55.800 |
06 mar 2024 | 15,24 | 15,33 | 15,14 | 15,19 | 15,19 | 40.800 |
05 mar 2024 | 14,86 | 15,06 | 14,81 | 14,90 | 14,90 | 38.600 |
04 mar 2024 | 15,15 | 15,20 | 14,82 | 14,90 | 14,90 | 64.900 |
01 mar 2024 | 14,54 | 14,81 | 14,49 | 14,75 | 14,75 | 40.300 |
29 feb 2024 | 14,17 | 14,37 | 14,15 | 14,29 | 14,29 | 124.200 |
28 feb 2024 | 14,32 | 14,40 | 14,15 | 14,25 | 14,25 | 44.100 |
27 feb 2024 | 14,35 | 14,35 | 14,09 | 14,16 | 14,16 | 51.500 |
26 feb 2024 | 14,19 | 14,20 | 14,04 | 14,19 | 14,19 | 56.300 |
23 feb 2024 | 14,64 | 14,66 | 14,41 | 14,50 | 14,50 | 50.100 |
22 feb 2024 | 14,97 | 15,09 | 14,79 | 14,93 | 14,93 | 79.700 |
21 feb 2024 | 14,77 | 14,98 | 14,73 | 14,89 | 14,89 | 85.800 |
20 feb 2024 | 14,99 | 15,06 | 14,65 | 14,67 | 14,67 | 76.200 |
16 feb 2024 | 15,47 | 15,49 | 15,29 | 15,43 | 15,43 | 100.800 |
15 feb 2024 | 15,23 | 15,65 | 15,23 | 15,63 | 15,63 | 150.500 |
14 feb 2024 | 15,30 | 15,43 | 15,18 | 15,20 | 15,20 | 97.700 |
13 feb 2024 | 14,98 | 15,27 | 14,98 | 15,10 | 15,10 | 137.400 |
12 feb 2024 | 14,80 | 14,93 | 14,79 | 14,83 | 14,83 | 105.300 |
09 feb 2024 | 14,42 | 14,61 | 14,33 | 14,60 | 14,60 | 31.400 |
08 feb 2024 | 14,31 | 14,43 | 14,24 | 14,33 | 14,33 | 104.100 |
07 feb 2024 | 14,04 | 14,09 | 13,85 | 14,01 | 14,01 | 197.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |