Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 20,26 | 20,36 | 19,95 | 20,16 | 20,16 | 847.300 |
24 jun 2024 | 20,63 | 21,46 | 20,46 | 20,48 | 20,48 | 1.294.400 |
21 jun 2024 | 20,12 | 20,68 | 19,91 | 20,65 | 20,65 | 3.929.100 |
20 jun 2024 | 20,17 | 20,31 | 20,06 | 20,16 | 20,16 | 935.700 |
18 jun 2024 | 19,77 | 20,23 | 19,56 | 20,20 | 20,20 | 1.025.000 |
17 jun 2024 | 19,60 | 19,84 | 19,23 | 19,75 | 19,75 | 1.108.300 |
14 jun 2024 | 19,80 | 19,83 | 19,36 | 19,80 | 19,80 | 670.500 |
13 jun 2024 | 20,46 | 20,47 | 19,86 | 20,09 | 20,09 | 833.700 |
12 jun 2024 | 20,73 | 20,78 | 20,36 | 20,46 | 20,46 | 576.500 |
11 jun 2024 | 20,30 | 20,35 | 20,07 | 20,24 | 20,24 | 711.800 |
10 jun 2024 | 20,37 | 20,74 | 20,30 | 20,46 | 20,46 | 587.100 |
07 jun 2024 | 20,63 | 20,74 | 20,31 | 20,38 | 20,38 | 754.000 |
06 jun 2024 | 21,12 | 21,21 | 20,78 | 20,80 | 20,80 | 562.200 |
05 jun 2024 | 21,10 | 21,37 | 20,92 | 21,30 | 21,30 | 620.700 |
04 jun 2024 | 21,66 | 21,66 | 21,06 | 21,10 | 21,10 | 963.100 |
03 jun 2024 | 21,91 | 22,08 | 21,54 | 21,77 | 21,77 | 854.400 |
31 may 2024 | 21,63 | 21,85 | 21,42 | 21,74 | 21,74 | 898.200 |
30 may 2024 | 21,55 | 21,74 | 21,42 | 21,62 | 21,62 | 797.400 |
29 may 2024 | 21,59 | 21,76 | 21,33 | 21,43 | 21,43 | 794.000 |
28 may 2024 | 21,78 | 22,78 | 21,61 | 21,80 | 21,80 | 1.398.900 |
24 may 2024 | 21,24 | 21,57 | 21,18 | 21,54 | 21,54 | 806.600 |
23 may 2024 | 21,43 | 21,65 | 21,09 | 21,20 | 21,20 | 992.400 |
22 may 2024 | 21,64 | 21,68 | 21,17 | 21,41 | 21,41 | 939.700 |
21 may 2024 | 21,55 | 22,04 | 21,47 | 21,70 | 21,70 | 1.105.100 |
20 may 2024 | 21,10 | 21,71 | 20,97 | 21,64 | 21,64 | 1.284.300 |
17 may 2024 | 20,65 | 21,07 | 20,61 | 21,03 | 21,03 | 1.036.500 |
16 may 2024 | 20,25 | 20,71 | 20,24 | 20,59 | 20,59 | 1.234.300 |
15 may 2024 | 20,23 | 20,52 | 20,13 | 20,31 | 20,31 | 1.246.600 |
14 may 2024 | 19,80 | 20,08 | 19,72 | 20,06 | 20,06 | 991.300 |
13 may 2024 | 19,90 | 19,99 | 19,49 | 19,52 | 19,52 | 951.400 |
10 may 2024 | 19,75 | 19,88 | 19,52 | 19,85 | 19,85 | 1.329.500 |
09 may 2024 | 19,70 | 19,87 | 19,35 | 19,73 | 19,73 | 1.345.100 |
08 may 2024 | 19,11 | 20,05 | 18,56 | 19,84 | 19,84 | 2.354.400 |
07 may 2024 | 18,95 | 19,30 | 18,67 | 18,76 | 18,76 | 1.306.600 |
06 may 2024 | 18,65 | 19,05 | 18,65 | 19,01 | 19,01 | 919.400 |
03 may 2024 | 18,43 | 18,56 | 17,99 | 18,54 | 18,54 | 1.017.100 |
02 may 2024 | 18,31 | 18,41 | 17,76 | 18,09 | 18,09 | 985.000 |
01 may 2024 | 17,82 | 18,45 | 17,82 | 18,19 | 18,19 | 893.400 |
30 abr 2024 | 18,53 | 18,70 | 17,80 | 17,82 | 17,82 | 1.494.000 |
29 abr 2024 | 19,00 | 19,14 | 18,60 | 18,66 | 18,66 | 1.039.200 |
26 abr 2024 | 18,80 | 19,23 | 18,24 | 18,86 | 18,86 | 2.875.000 |
25 abr 2024 | 17,72 | 17,72 | 17,05 | 17,28 | 17,28 | 1.020.300 |
24 abr 2024 | 17,71 | 17,89 | 17,50 | 17,77 | 17,77 | 1.140.200 |
23 abr 2024 | 17,79 | 18,12 | 17,70 | 17,84 | 17,84 | 886.500 |
22 abr 2024 | 17,99 | 18,03 | 17,62 | 17,83 | 17,83 | 816.100 |
19 abr 2024 | 17,51 | 18,39 | 17,51 | 18,02 | 18,02 | 1.217.500 |
18 abr 2024 | 17,78 | 18,03 | 17,56 | 17,61 | 17,61 | 722.200 |
17 abr 2024 | 17,80 | 17,90 | 17,38 | 17,75 | 17,75 | 707.800 |
16 abr 2024 | 17,58 | 17,83 | 17,29 | 17,63 | 17,63 | 1.271.900 |
15 abr 2024 | 18,27 | 18,42 | 17,64 | 17,74 | 17,74 | 1.455.300 |
12 abr 2024 | 18,26 | 18,83 | 17,97 | 18,21 | 18,21 | 1.579.100 |
11 abr 2024 | 18,13 | 18,42 | 17,70 | 18,23 | 18,23 | 1.237.300 |
10 abr 2024 | 17,79 | 18,40 | 17,49 | 18,10 | 18,10 | 1.399.200 |
09 abr 2024 | 18,32 | 18,49 | 18,15 | 18,33 | 18,33 | 1.085.000 |
08 abr 2024 | 17,90 | 18,85 | 17,85 | 18,51 | 18,51 | 1.412.600 |
05 abr 2024 | 17,60 | 17,93 | 17,56 | 17,80 | 17,80 | 853.800 |
04 abr 2024 | 18,37 | 18,60 | 17,60 | 17,64 | 17,64 | 866.300 |
03 abr 2024 | 18,04 | 18,18 | 17,76 | 18,10 | 18,10 | 799.200 |
02 abr 2024 | 18,24 | 18,34 | 18,00 | 18,05 | 18,05 | 961.700 |
01 abr 2024 | 18,56 | 18,89 | 18,35 | 18,36 | 18,36 | 1.126.600 |
28 mar 2024 | 18,16 | 18,47 | 18,16 | 18,38 | 18,38 | 1.288.200 |
27 mar 2024 | 18,00 | 18,14 | 17,84 | 18,13 | 18,13 | 915.900 |
26 mar 2024 | 17,80 | 17,92 | 17,62 | 17,79 | 17,79 | 708.800 |
25 mar 2024 | 17,66 | 18,08 | 17,56 | 17,79 | 17,79 | 893.500 |
22 mar 2024 | 17,77 | 17,77 | 17,23 | 17,50 | 17,50 | 809.400 |
21 mar 2024 | 17,64 | 17,88 | 17,45 | 17,77 | 17,77 | 1.060.200 |
20 mar 2024 | 17,03 | 17,71 | 17,03 | 17,51 | 17,51 | 1.098.000 |
19 mar 2024 | 16,97 | 17,26 | 16,96 | 17,14 | 17,14 | 726.600 |
18 mar 2024 | 17,10 | 17,25 | 16,78 | 17,00 | 17,00 | 1.002.900 |
15 mar 2024 | 17,34 | 17,60 | 17,07 | 17,10 | 17,10 | 2.938.300 |
14 mar 2024 | 17,60 | 17,66 | 17,20 | 17,38 | 17,38 | 1.063.900 |
13 mar 2024 | 17,94 | 18,09 | 17,48 | 17,54 | 17,54 | 990.300 |
12 mar 2024 | 18,07 | 18,16 | 17,88 | 17,93 | 17,93 | 834.400 |
11 mar 2024 | 18,57 | 18,61 | 18,07 | 18,14 | 18,14 | 821.000 |
08 mar 2024 | 18,78 | 18,80 | 18,39 | 18,49 | 18,49 | 973.100 |
07 mar 2024 | 18,28 | 18,77 | 18,21 | 18,63 | 18,63 | 1.246.000 |
06 mar 2024 | 18,06 | 18,43 | 17,87 | 18,17 | 18,17 | 1.147.100 |
05 mar 2024 | 18,00 | 18,30 | 17,77 | 17,82 | 17,82 | 1.387.700 |
04 mar 2024 | 18,05 | 18,40 | 17,88 | 18,00 | 18,00 | 1.435.500 |
01 mar 2024 | 18,30 | 18,30 | 17,97 | 18,03 | 18,03 | 1.448.600 |
29 feb 2024 | 18,42 | 18,62 | 17,98 | 18,24 | 18,24 | 2.100.000 |
28 feb 2024 | 18,59 | 18,68 | 18,26 | 18,34 | 18,34 | 1.576.500 |
27 feb 2024 | 18,72 | 18,87 | 18,49 | 18,68 | 18,68 | 4.947.300 |
26 feb 2024 | 18,22 | 18,63 | 18,02 | 18,56 | 18,56 | 4.791.700 |
23 feb 2024 | 17,89 | 18,32 | 17,77 | 18,05 | 18,05 | 9.548.400 |
22 feb 2024 | 19,02 | 19,42 | 18,51 | 18,78 | 18,78 | 3.279.800 |
21 feb 2024 | 20,46 | 20,68 | 20,05 | 20,18 | 20,18 | 666.700 |
20 feb 2024 | 20,55 | 20,90 | 20,22 | 20,50 | 20,50 | 1.093.200 |
16 feb 2024 | 20,60 | 20,99 | 20,28 | 20,77 | 20,77 | 1.458.600 |
15 feb 2024 | 21,09 | 21,09 | 20,45 | 20,70 | 20,70 | 1.516.800 |
14 feb 2024 | 19,66 | 21,60 | 19,46 | 20,82 | 20,82 | 4.243.300 |
13 feb 2024 | 17,96 | 18,32 | 17,65 | 17,80 | 17,80 | 1.311.100 |
12 feb 2024 | 18,50 | 18,62 | 18,20 | 18,38 | 18,38 | 911.400 |
09 feb 2024 | 18,00 | 18,37 | 17,82 | 18,26 | 18,26 | 807.100 |
08 feb 2024 | 17,60 | 17,82 | 17,44 | 17,74 | 17,74 | 672.700 |
07 feb 2024 | 17,74 | 17,86 | 17,64 | 17,67 | 17,67 | 726.300 |
06 feb 2024 | 17,44 | 17,73 | 17,30 | 17,73 | 17,73 | 966.500 |
05 feb 2024 | 16,87 | 17,57 | 16,76 | 17,44 | 17,44 | 979.600 |
02 feb 2024 | 17,13 | 17,23 | 16,83 | 17,04 | 17,04 | 779.200 |
01 feb 2024 | 17,08 | 17,24 | 16,71 | 17,24 | 17,24 | 855.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |