Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 20,85 | 22,53 | 20,40 | 22,49 | 22,49 | 410.200 |
26 jun 2024 | 19,83 | 20,70 | 19,66 | 20,66 | 20,66 | 237.300 |
25 jun 2024 | 20,87 | 21,35 | 19,98 | 20,34 | 20,34 | 1.032.000 |
24 jun 2024 | 20,95 | 22,40 | 20,58 | 20,82 | 20,82 | 424.200 |
21 jun 2024 | 20,05 | 20,88 | 19,97 | 20,81 | 20,81 | 392.400 |
20 jun 2024 | 19,00 | 20,26 | 18,88 | 20,14 | 20,14 | 222.400 |
18 jun 2024 | 18,85 | 19,14 | 18,54 | 19,00 | 19,00 | 210.100 |
17 jun 2024 | 18,27 | 18,89 | 18,27 | 18,83 | 18,83 | 323.400 |
14 jun 2024 | 19,72 | 19,98 | 18,00 | 18,52 | 18,52 | 460.300 |
13 jun 2024 | 19,02 | 20,49 | 18,78 | 19,95 | 19,95 | 244.500 |
12 jun 2024 | 19,68 | 20,13 | 18,52 | 18,99 | 18,99 | 289.600 |
11 jun 2024 | 18,29 | 19,22 | 17,97 | 19,08 | 19,08 | 380.900 |
10 jun 2024 | 17,31 | 18,16 | 15,64 | 18,11 | 18,11 | 421.600 |
07 jun 2024 | 17,50 | 17,95 | 17,00 | 17,55 | 17,55 | 181.900 |
06 jun 2024 | 18,40 | 18,52 | 17,55 | 17,74 | 17,74 | 179.800 |
05 jun 2024 | 18,35 | 18,46 | 17,55 | 18,38 | 18,38 | 183.900 |
04 jun 2024 | 18,93 | 18,93 | 17,77 | 18,07 | 18,07 | 201.600 |
03 jun 2024 | 19,20 | 19,78 | 18,50 | 18,93 | 18,93 | 262.600 |
31 may 2024 | 17,97 | 18,94 | 17,79 | 18,87 | 18,87 | 626.800 |
30 may 2024 | 18,30 | 18,68 | 17,65 | 17,90 | 17,90 | 268.100 |
29 may 2024 | 18,15 | 18,50 | 17,91 | 18,21 | 18,21 | 390.300 |
28 may 2024 | 18,86 | 19,27 | 18,08 | 18,66 | 18,66 | 298.200 |
24 may 2024 | 19,35 | 19,35 | 18,41 | 18,80 | 18,80 | 167.000 |
23 may 2024 | 19,73 | 19,92 | 18,57 | 18,94 | 18,94 | 250.400 |
22 may 2024 | 20,72 | 21,28 | 19,66 | 19,73 | 19,73 | 243.300 |
21 may 2024 | 20,83 | 21,22 | 19,68 | 20,40 | 20,40 | 197.600 |
20 may 2024 | 20,49 | 21,79 | 20,44 | 20,84 | 20,84 | 193.700 |
17 may 2024 | 20,75 | 20,84 | 20,26 | 20,69 | 20,69 | 193.800 |
16 may 2024 | 21,05 | 21,34 | 20,25 | 20,51 | 20,51 | 240.900 |
15 may 2024 | 20,79 | 21,41 | 20,38 | 21,14 | 21,14 | 188.000 |
14 may 2024 | 20,45 | 20,92 | 19,75 | 20,35 | 20,35 | 113.400 |
13 may 2024 | 20,13 | 20,74 | 19,80 | 19,93 | 19,93 | 151.200 |
10 may 2024 | 22,00 | 22,29 | 20,02 | 20,12 | 20,12 | 156.200 |
09 may 2024 | 21,72 | 22,10 | 21,62 | 21,99 | 21,99 | 139.400 |
08 may 2024 | 21,44 | 22,24 | 21,41 | 21,70 | 21,70 | 273.500 |
07 may 2024 | 20,66 | 22,51 | 20,37 | 22,05 | 22,05 | 316.000 |
06 may 2024 | 21,55 | 21,58 | 20,45 | 20,60 | 20,60 | 427.900 |
03 may 2024 | 23,50 | 23,95 | 21,07 | 21,38 | 21,38 | 482.400 |
02 may 2024 | 22,04 | 23,16 | 21,46 | 22,81 | 22,81 | 293.900 |
01 may 2024 | 22,20 | 22,20 | 20,49 | 21,96 | 21,96 | 410.000 |
30 abr 2024 | 21,10 | 21,82 | 20,88 | 21,30 | 21,30 | 431.600 |
29 abr 2024 | 20,01 | 21,48 | 19,81 | 21,23 | 21,23 | 317.400 |
26 abr 2024 | 19,25 | 20,00 | 18,86 | 19,72 | 19,72 | 179.200 |
25 abr 2024 | 19,33 | 19,76 | 18,71 | 19,25 | 19,25 | 278.600 |
24 abr 2024 | 20,03 | 20,66 | 19,62 | 19,75 | 19,75 | 304.500 |
23 abr 2024 | 18,83 | 20,72 | 18,67 | 20,27 | 20,27 | 503.700 |
22 abr 2024 | 17,71 | 19,20 | 17,50 | 18,67 | 18,67 | 479.700 |
19 abr 2024 | 17,69 | 18,40 | 17,31 | 17,44 | 17,44 | 521.800 |
18 abr 2024 | 16,94 | 18,13 | 16,55 | 18,01 | 18,01 | 502.200 |
17 abr 2024 | 18,27 | 18,38 | 16,70 | 17,00 | 17,00 | 628.000 |
16 abr 2024 | 18,46 | 18,60 | 17,97 | 18,25 | 18,25 | 281.200 |
15 abr 2024 | 19,12 | 19,12 | 17,83 | 18,25 | 18,25 | 448.400 |
12 abr 2024 | 19,92 | 20,18 | 19,05 | 19,20 | 19,20 | 546.700 |
11 abr 2024 | 18,70 | 20,89 | 18,12 | 20,45 | 20,45 | 591.400 |
10 abr 2024 | 18,39 | 18,66 | 17,90 | 18,31 | 18,31 | 201.700 |
09 abr 2024 | 18,28 | 18,76 | 17,96 | 18,58 | 18,58 | 176.400 |
08 abr 2024 | 18,07 | 18,24 | 17,86 | 18,18 | 18,18 | 241.900 |
05 abr 2024 | 18,47 | 18,65 | 17,90 | 18,04 | 18,04 | 246.000 |
04 abr 2024 | 18,25 | 19,41 | 18,25 | 18,49 | 18,49 | 414.000 |
03 abr 2024 | 19,66 | 19,78 | 17,81 | 18,12 | 18,12 | 464.500 |
02 abr 2024 | 20,51 | 20,88 | 19,57 | 19,78 | 19,78 | 310.500 |
01 abr 2024 | 21,90 | 21,90 | 20,75 | 21,05 | 21,05 | 291.100 |
28 mar 2024 | 21,03 | 21,81 | 20,64 | 21,60 | 21,60 | 326.900 |
27 mar 2024 | 20,80 | 21,69 | 20,25 | 20,98 | 20,98 | 354.100 |
26 mar 2024 | 19,82 | 20,47 | 19,82 | 20,11 | 20,11 | 281.000 |
25 mar 2024 | 19,85 | 20,68 | 19,70 | 19,84 | 19,84 | 408.300 |
22 mar 2024 | 19,92 | 20,26 | 19,54 | 19,98 | 19,98 | 398.300 |
21 mar 2024 | 20,87 | 21,14 | 19,81 | 19,97 | 19,97 | 660.100 |
20 mar 2024 | 20,81 | 21,34 | 20,44 | 20,56 | 20,56 | 356.900 |
19 mar 2024 | 20,17 | 20,96 | 19,81 | 20,60 | 20,60 | 332.500 |
18 mar 2024 | 19,30 | 21,07 | 18,77 | 20,48 | 20,48 | 488.200 |
15 mar 2024 | 18,65 | 19,68 | 18,09 | 19,32 | 19,32 | 2.500.100 |
14 mar 2024 | 19,38 | 19,70 | 18,66 | 18,89 | 18,89 | 1.331.100 |
13 mar 2024 | 20,35 | 21,94 | 18,35 | 19,96 | 19,96 | 711.700 |
12 mar 2024 | 19,50 | 19,98 | 18,43 | 19,00 | 19,00 | 446.900 |
11 mar 2024 | 19,51 | 20,22 | 19,51 | 19,66 | 19,66 | 278.300 |
08 mar 2024 | 20,60 | 21,13 | 19,50 | 19,66 | 19,66 | 339.800 |
07 mar 2024 | 20,47 | 21,44 | 20,38 | 20,44 | 20,44 | 238.700 |
06 mar 2024 | 20,83 | 21,30 | 19,95 | 20,18 | 20,18 | 446.400 |
05 mar 2024 | 21,47 | 21,47 | 19,63 | 20,45 | 20,45 | 489.500 |
04 mar 2024 | 20,97 | 21,66 | 20,44 | 21,47 | 21,47 | 411.600 |
01 mar 2024 | 22,57 | 23,29 | 21,21 | 21,34 | 21,34 | 375.800 |
29 feb 2024 | 24,45 | 24,50 | 22,14 | 22,18 | 22,18 | 687.600 |
28 feb 2024 | 23,16 | 24,45 | 22,72 | 23,94 | 23,94 | 435.800 |
27 feb 2024 | 23,34 | 23,75 | 22,80 | 23,40 | 23,40 | 354.500 |
26 feb 2024 | 22,47 | 23,50 | 22,47 | 22,98 | 22,98 | 249.300 |
23 feb 2024 | 21,57 | 23,33 | 21,23 | 22,47 | 22,47 | 565.700 |
22 feb 2024 | 20,28 | 21,82 | 20,20 | 21,48 | 21,48 | 624.700 |
21 feb 2024 | 21,37 | 21,50 | 19,81 | 20,42 | 20,42 | 411.700 |
20 feb 2024 | 21,38 | 21,89 | 20,17 | 21,16 | 21,16 | 503.700 |
16 feb 2024 | 21,58 | 23,14 | 17,50 | 21,27 | 21,27 | 2.853.100 |
15 feb 2024 | 20,12 | 22,00 | 19,89 | 20,84 | 20,84 | 1.039.600 |
14 feb 2024 | 20,10 | 21,13 | 20,01 | 20,18 | 20,18 | 443.400 |
13 feb 2024 | 20,42 | 21,25 | 19,53 | 19,98 | 19,98 | 448.100 |
12 feb 2024 | 19,65 | 21,09 | 19,65 | 21,05 | 21,05 | 634.100 |
09 feb 2024 | 19,30 | 20,14 | 18,46 | 19,75 | 19,75 | 580.800 |
08 feb 2024 | 20,59 | 21,22 | 18,93 | 19,32 | 19,32 | 558.300 |
07 feb 2024 | 20,79 | 21,14 | 20,12 | 20,58 | 20,58 | 465.700 |
06 feb 2024 | 19,29 | 21,19 | 19,08 | 20,99 | 20,99 | 702.300 |
05 feb 2024 | 19,79 | 19,99 | 19,16 | 19,38 | 19,38 | 628.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |