Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 19,05 | 19,29 | 18,84 | 19,17 | 19,17 | 3.452.000 |
25 jul 2024 | 19,14 | 19,18 | 18,75 | 18,91 | 18,91 | 4.762.900 |
24 jul 2024 | 17,70 | 19,16 | 17,59 | 18,93 | 18,93 | 10.195.800 |
23 jul 2024 | 18,51 | 18,55 | 17,07 | 17,24 | 17,24 | 9.929.600 |
22 jul 2024 | 16,26 | 19,53 | 16,01 | 18,68 | 18,68 | 34.912.200 |
19 jul 2024 | 16,48 | 16,52 | 16,22 | 16,23 | 16,23 | 1.980.000 |
18 jul 2024 | 16,66 | 16,96 | 16,53 | 16,54 | 16,54 | 3.526.500 |
17 jul 2024 | 16,94 | 17,02 | 16,64 | 16,70 | 16,70 | 4.738.200 |
16 jul 2024 | 16,79 | 17,03 | 16,61 | 17,02 | 17,02 | 2.669.700 |
15 jul 2024 | 16,81 | 16,90 | 16,60 | 16,73 | 16,73 | 2.733.300 |
12 jul 2024 | 16,96 | 16,99 | 16,77 | 16,78 | 16,78 | 1.508.400 |
11 jul 2024 | 16,40 | 16,85 | 16,40 | 16,85 | 16,85 | 3.685.000 |
10 jul 2024 | 16,03 | 16,32 | 16,02 | 16,31 | 16,31 | 2.614.000 |
09 jul 2024 | 16,19 | 16,24 | 15,87 | 16,02 | 16,02 | 2.915.600 |
08 jul 2024 | 16,22 | 16,41 | 16,16 | 16,23 | 16,23 | 2.939.100 |
05 jul 2024 | 16,33 | 16,33 | 15,94 | 16,17 | 16,17 | 5.006.500 |
03 jul 2024 | 16,31 | 16,39 | 16,09 | 16,38 | 16,38 | 2.104.000 |
02 jul 2024 | 16,21 | 16,36 | 16,13 | 16,25 | 16,25 | 2.527.300 |
01 jul 2024 | 16,33 | 16,33 | 16,13 | 16,22 | 16,22 | 2.973.400 |
28 jun 2024 | 16,35 | 16,46 | 16,18 | 16,26 | 16,26 | 4.037.000 |
27 jun 2024 | 16,21 | 16,51 | 16,08 | 16,31 | 16,31 | 3.409.700 |
26 jun 2024 | 16,50 | 16,55 | 16,19 | 16,23 | 16,23 | 4.447.400 |
25 jun 2024 | 17,21 | 17,23 | 16,47 | 16,49 | 16,49 | 5.014.700 |
24 jun 2024 | 17,74 | 17,83 | 17,15 | 17,22 | 17,22 | 5.359.200 |
21 jun 2024 | 17,18 | 17,91 | 17,02 | 17,82 | 17,82 | 28.525.300 |
20 jun 2024 | 17,06 | 17,20 | 16,96 | 17,11 | 17,11 | 2.108.700 |
18 jun 2024 | 17,16 | 17,27 | 16,90 | 17,07 | 17,07 | 2.429.300 |
17 jun 2024 | 17,17 | 17,30 | 16,98 | 17,19 | 17,19 | 2.075.400 |
14 jun 2024 | 16,98 | 17,25 | 16,91 | 17,23 | 17,23 | 2.942.600 |
13 jun 2024 | 17,30 | 17,35 | 16,99 | 17,06 | 17,06 | 2.831.400 |
12 jun 2024 | 17,56 | 17,66 | 17,26 | 17,32 | 17,32 | 2.097.900 |
11 jun 2024 | 17,39 | 17,41 | 17,11 | 17,33 | 17,33 | 2.323.200 |
10 jun 2024 | 17,52 | 17,66 | 17,42 | 17,47 | 17,47 | 2.290.700 |
07 jun 2024 | 17,68 | 17,80 | 17,59 | 17,61 | 17,61 | 2.160.800 |
06 jun 2024 | 17,57 | 17,80 | 17,49 | 17,77 | 17,77 | 1.823.300 |
05 jun 2024 | 17,68 | 17,72 | 17,31 | 17,62 | 17,62 | 2.165.900 |
04 jun 2024 | 17,78 | 17,88 | 17,63 | 17,68 | 17,68 | 2.031.500 |
03 jun 2024 | 17,83 | 17,97 | 17,77 | 17,83 | 17,83 | 2.623.200 |
31 may 2024 | 17,50 | 17,81 | 17,46 | 17,79 | 17,79 | 3.027.600 |
30 may 2024 | 17,56 | 17,63 | 17,41 | 17,48 | 17,48 | 2.455.900 |
29 may 2024 | 17,63 | 17,71 | 17,41 | 17,55 | 17,55 | 3.500.900 |
28 may 2024 | 17,58 | 17,74 | 17,38 | 17,72 | 17,72 | 4.371.400 |
24 may 2024 | 17,65 | 17,69 | 17,39 | 17,58 | 17,58 | 3.231.000 |
23 may 2024 | 17,88 | 17,88 | 17,36 | 17,53 | 17,53 | 3.371.000 |
22 may 2024 | 18,18 | 18,25 | 17,86 | 17,88 | 17,88 | 3.341.300 |
21 may 2024 | 18,30 | 18,36 | 18,11 | 18,27 | 18,27 | 3.078.700 |
20 may 2024 | 18,60 | 18,69 | 18,30 | 18,34 | 18,34 | 2.715.100 |
17 may 2024 | 18,61 | 18,70 | 18,51 | 18,62 | 18,62 | 1.599.200 |
16 may 2024 | 18,83 | 18,89 | 18,65 | 18,69 | 18,69 | 1.844.900 |
15 may 2024 | 19,11 | 19,15 | 18,72 | 18,80 | 18,80 | 2.675.200 |
14 may 2024 | 18,89 | 19,08 | 18,73 | 19,04 | 19,04 | 3.031.600 |
13 may 2024 | 18,86 | 18,98 | 18,75 | 18,79 | 18,79 | 3.091.500 |
10 may 2024 | 18,90 | 18,90 | 18,60 | 18,66 | 18,66 | 2.323.200 |
09 may 2024 | 18,79 | 19,04 | 18,77 | 18,87 | 18,87 | 2.462.500 |
08 may 2024 | 18,61 | 18,94 | 18,59 | 18,75 | 18,75 | 3.147.200 |
07 may 2024 | 18,72 | 18,99 | 18,70 | 18,72 | 18,72 | 3.150.000 |
06 may 2024 | 18,62 | 18,93 | 18,60 | 18,67 | 18,67 | 2.956.300 |
03 may 2024 | 18,52 | 18,75 | 18,45 | 18,45 | 18,45 | 2.231.200 |
02 may 2024 | 18,22 | 18,53 | 18,20 | 18,43 | 18,43 | 2.368.200 |
01 may 2024 | 18,32 | 18,36 | 17,92 | 18,08 | 18,08 | 2.946.300 |
30 abr 2024 | 18,38 | 18,52 | 18,21 | 18,32 | 18,32 | 3.540.100 |
29 abr 2024 | 18,36 | 18,65 | 18,31 | 18,49 | 18,49 | 2.358.400 |
26 abr 2024 | 18,42 | 18,54 | 18,29 | 18,36 | 18,36 | 3.032.200 |
25 abr 2024 | 19,13 | 19,13 | 17,98 | 18,47 | 18,47 | 4.165.000 |
24 abr 2024 | 19,22 | 20,07 | 19,08 | 19,18 | 19,18 | 6.388.200 |
23 abr 2024 | 18,63 | 18,93 | 18,53 | 18,73 | 18,73 | 3.709.400 |
22 abr 2024 | 18,17 | 18,65 | 18,08 | 18,62 | 18,62 | 3.633.100 |
19 abr 2024 | 18,02 | 18,25 | 17,99 | 18,05 | 18,05 | 1.971.800 |
18 abr 2024 | 18,13 | 18,18 | 18,02 | 18,17 | 18,17 | 3.636.800 |
17 abr 2024 | 18,08 | 18,17 | 17,94 | 18,05 | 18,05 | 2.450.400 |
16 abr 2024 | 18,01 | 18,20 | 17,95 | 17,97 | 17,97 | 2.818.300 |
15 abr 2024 | 18,56 | 18,63 | 18,07 | 18,09 | 18,09 | 2.677.700 |
12 abr 2024 | 18,40 | 18,61 | 18,36 | 18,43 | 18,43 | 1.874.400 |
11 abr 2024 | 18,69 | 18,86 | 18,36 | 18,56 | 18,56 | 2.983.000 |
10 abr 2024 | 18,92 | 18,97 | 18,63 | 18,69 | 18,69 | 4.448.800 |
09 abr 2024 | 19,34 | 19,47 | 19,14 | 19,16 | 19,16 | 1.542.300 |
08 abr 2024 | 19,29 | 19,54 | 19,27 | 19,35 | 19,35 | 1.559.200 |
05 abr 2024 | 19,50 | 19,58 | 19,23 | 19,31 | 19,31 | 1.935.300 |
04 abr 2024 | 19,58 | 19,81 | 19,35 | 19,51 | 19,51 | 2.520.500 |
03 abr 2024 | 19,60 | 19,73 | 19,36 | 19,38 | 19,38 | 2.333.700 |
02 abr 2024 | 19,56 | 19,66 | 19,36 | 19,62 | 19,62 | 3.046.000 |
01 abr 2024 | 19,72 | 19,88 | 19,61 | 19,68 | 19,68 | 1.941.500 |
28 mar 2024 | 19,76 | 19,83 | 19,68 | 19,81 | 19,81 | 1.833.800 |
27 mar 2024 | 19,50 | 19,76 | 19,49 | 19,76 | 19,76 | 1.632.300 |
26 mar 2024 | 19,47 | 19,47 | 19,35 | 19,40 | 19,40 | 2.131.500 |
25 mar 2024 | 19,49 | 19,49 | 19,21 | 19,35 | 19,35 | 1.370.700 |
22 mar 2024 | 19,61 | 19,70 | 19,29 | 19,44 | 19,44 | 2.259.800 |
21 mar 2024 | 19,58 | 19,79 | 19,49 | 19,71 | 19,71 | 2.001.100 |
20 mar 2024 | 19,88 | 19,88 | 19,30 | 19,54 | 19,54 | 2.509.300 |
19 mar 2024 | 19,33 | 19,95 | 19,33 | 19,89 | 19,89 | 3.578.400 |
18 mar 2024 | 19,12 | 19,51 | 19,07 | 19,34 | 19,34 | 2.942.400 |
15 mar 2024 | 19,24 | 19,70 | 19,13 | 19,17 | 19,17 | 9.872.500 |
14 mar 2024 | 20,20 | 20,21 | 19,17 | 19,27 | 19,27 | 4.800.200 |
13 mar 2024 | 20,29 | 20,48 | 20,17 | 20,20 | 20,20 | 2.765.000 |
12 mar 2024 | 20,11 | 20,30 | 19,92 | 20,27 | 20,27 | 2.832.500 |
11 mar 2024 | 19,77 | 20,25 | 19,57 | 20,12 | 20,12 | 3.072.500 |
08 mar 2024 | 19,71 | 19,85 | 19,67 | 19,79 | 19,79 | 2.243.700 |
07 mar 2024 | 19,45 | 19,79 | 19,25 | 19,55 | 19,55 | 2.337.500 |
06 mar 2024 | 19,46 | 19,65 | 19,35 | 19,39 | 19,39 | 1.485.700 |
05 mar 2024 | 19,24 | 19,43 | 19,08 | 19,36 | 19,36 | 1.738.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |