Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 33,60 | 34,30 | 32,50 | 33,70 | 33,70 | 114.529 |
21 jun 2024 | 33,60 | 35,80 | 32,00 | 33,50 | 33,50 | 251.465 |
20 jun 2024 | 37,90 | 37,90 | 34,50 | 35,00 | 35,00 | 151.546 |
19 jun 2024 | 36,40 | 38,00 | 36,20 | 36,80 | 36,80 | 106.739 |
18 jun 2024 | 37,50 | 37,50 | 36,00 | 37,00 | 37,00 | 135.292 |
17 jun 2024 | 39,00 | 40,00 | 36,60 | 37,30 | 37,30 | 235.537 |
14 jun 2024 | 35,70 | 38,60 | 35,70 | 38,60 | 38,60 | 396.247 |
13 jun 2024 | 33,30 | 36,10 | 33,30 | 35,60 | 35,60 | 290.992 |
12 jun 2024 | 33,30 | 34,30 | 32,40 | 33,10 | 33,10 | 87.781 |
11 jun 2024 | 34,50 | 34,50 | 32,50 | 33,30 | 33,30 | 335.171 |
10 jun 2024 | 29,30 | 34,40 | 29,30 | 33,80 | 33,80 | 467.890 |
07 jun 2024 | 32,00 | 32,00 | 30,30 | 30,80 | 30,80 | 85.702 |
06 jun 2024 | 34,00 | 34,00 | 31,80 | 31,80 | 31,80 | 172.777 |
05 jun 2024 | 33,80 | 34,60 | 33,30 | 33,40 | 33,40 | 37.652 |
04 jun 2024 | 34,00 | 34,00 | 32,10 | 33,80 | 33,80 | 57.212 |
03 jun 2024 | 33,50 | 34,30 | 33,50 | 33,90 | 33,90 | 39.864 |
31 may 2024 | 34,10 | 35,00 | 33,70 | 34,50 | 34,50 | 95.027 |
30 may 2024 | 34,90 | 35,20 | 34,50 | 34,50 | 34,50 | 41.669 |
29 may 2024 | 35,00 | 36,50 | 35,00 | 35,20 | 35,20 | 53.533 |
28 may 2024 | 36,50 | 36,50 | 35,50 | 35,50 | 35,50 | 36.435 |
27 may 2024 | 37,00 | 37,40 | 35,20 | 35,20 | 35,20 | 47.006 |
24 may 2024 | 33,70 | 37,00 | 33,60 | 36,50 | 36,50 | 187.238 |
23 may 2024 | 35,00 | 35,10 | 33,00 | 34,60 | 34,60 | 5.729.327 |
22 may 2024 | 35,50 | 36,00 | 34,20 | 35,00 | 35,00 | 75.276 |
21 may 2024 | 36,90 | 37,50 | 36,00 | 36,20 | 36,20 | 123.882 |
16 may 2024 | 35,80 | 36,40 | 34,60 | 36,00 | 36,00 | 201.096 |
15 may 2024 | 32,00 | 35,20 | 31,80 | 34,00 | 34,00 | 75.216 |
14 may 2024 | 34,00 | 36,00 | 33,20 | 33,20 | 33,20 | 103.936 |
13 may 2024 | 34,30 | 37,50 | 34,00 | 35,00 | 35,00 | 344.749 |
10 may 2024 | 30,50 | 38,00 | 30,10 | 34,00 | 34,00 | 389.210 |
08 may 2024 | 26,20 | 30,70 | 26,00 | 29,40 | 29,40 | 9.718.833 |
07 may 2024 | 24,90 | 25,00 | 22,50 | 22,80 | 22,80 | 58.182 |
06 may 2024 | 28,90 | 29,00 | 24,00 | 24,80 | 24,80 | 112.437 |
03 may 2024 | 29,20 | 30,00 | 28,60 | 28,90 | 28,90 | 76.396 |
02 may 2024 | 30,00 | 30,30 | 28,50 | 29,20 | 29,20 | 156.504 |
30 abr 2024 | 28,20 | 33,00 | 28,00 | 30,80 | 30,80 | 143.761 |
29 abr 2024 | 26,00 | 28,10 | 26,00 | 27,30 | 27,30 | 81.096 |
26 abr 2024 | 24,00 | 26,40 | 24,00 | 25,60 | 25,60 | 127.694 |
25 abr 2024 | 23,00 | 24,30 | 22,50 | 23,60 | 23,60 | 38.399 |
24 abr 2024 | 25,00 | 25,20 | 22,50 | 22,80 | 22,80 | 67.412 |
23 abr 2024 | 24,30 | 25,40 | 24,30 | 24,60 | 24,60 | 161.266 |
22 abr 2024 | 23,30 | 24,50 | 23,00 | 24,10 | 24,10 | 50.854 |
19 abr 2024 | 21,70 | 23,40 | 21,50 | 23,30 | 23,30 | 142.841 |
18 abr 2024 | 23,00 | 23,00 | 21,50 | 21,50 | 21,50 | 22.834 |
17 abr 2024 | 22,20 | 22,30 | 22,00 | 22,00 | 22,00 | 42.177 |
16 abr 2024 | 22,50 | 22,60 | 22,10 | 22,10 | 22,10 | 93.482 |
15 abr 2024 | 22,20 | 23,10 | 22,00 | 22,90 | 22,90 | 120.267 |
12 abr 2024 | 22,70 | 23,00 | 22,00 | 22,00 | 22,00 | 4075 |
11 abr 2024 | 22,80 | 23,00 | 22,20 | 22,70 | 22,70 | 17.124 |
10 abr 2024 | 23,70 | 23,70 | 23,00 | 23,00 | 23,00 | 7774 |
09 abr 2024 | 23,60 | 23,70 | 22,00 | 23,70 | 23,70 | 54.921 |
08 abr 2024 | 22,10 | 23,50 | 22,10 | 23,50 | 23,50 | 49.802 |
05 abr 2024 | 21,10 | 22,10 | 21,10 | 22,10 | 22,10 | 24.246 |
04 abr 2024 | 20,90 | 22,40 | 20,70 | 22,00 | 22,00 | 58.346 |
03 abr 2024 | 19,60 | 20,50 | 19,60 | 20,50 | 20,50 | 77.794 |
02 abr 2024 | 20,00 | 20,00 | 19,50 | 19,90 | 19,90 | 28.524 |
27 mar 2024 | 19,95 | 19,95 | 19,50 | 19,90 | 19,90 | 15.528 |
26 mar 2024 | 19,55 | 20,00 | 19,55 | 19,85 | 19,85 | 9303 |
25 mar 2024 | 19,95 | 20,10 | 19,50 | 20,00 | 20,00 | 48.603 |
22 mar 2024 | 19,00 | 19,95 | 18,80 | 19,70 | 19,70 | 25.756 |
21 mar 2024 | 19,40 | 19,40 | 19,00 | 19,00 | 19,00 | 55.321 |
20 mar 2024 | 18,50 | 19,40 | 18,40 | 19,30 | 19,30 | 24.211 |
19 mar 2024 | 18,10 | 18,50 | 18,10 | 18,50 | 18,50 | 26.286 |
18 mar 2024 | 18,15 | 18,30 | 18,10 | 18,25 | 18,25 | 3904 |
15 mar 2024 | 17,50 | 18,50 | 17,50 | 18,40 | 18,40 | 351.289 |
14 mar 2024 | 18,00 | 18,20 | 18,00 | 18,00 | 18,00 | 10.901 |
13 mar 2024 | 18,00 | 18,30 | 18,00 | 18,00 | 18,00 | 112.172 |
12 mar 2024 | 17,10 | 17,95 | 17,05 | 17,80 | 17,80 | 3507 |
11 mar 2024 | 18,10 | 18,10 | 17,10 | 18,00 | 18,00 | 70.679 |
08 mar 2024 | 18,30 | 18,30 | 17,00 | 18,10 | 18,10 | 15.186 |
07 mar 2024 | 18,60 | 18,70 | 18,05 | 18,05 | 18,05 | 17.732 |
06 mar 2024 | 18,20 | 18,70 | 18,15 | 18,65 | 18,65 | 47.954 |
05 mar 2024 | 18,40 | 18,45 | 16,95 | 18,45 | 18,45 | 13.448 |
04 mar 2024 | 17,65 | 18,45 | 17,60 | 18,35 | 18,35 | 21.084 |
01 mar 2024 | 18,25 | 18,50 | 18,00 | 18,50 | 18,50 | 64.768 |
29 feb 2024 | 18,45 | 18,45 | 17,90 | 18,30 | 18,30 | 22.001 |
28 feb 2024 | 17,95 | 18,65 | 17,80 | 18,40 | 18,40 | 256.193 |
27 feb 2024 | 17,75 | 18,00 | 17,75 | 17,80 | 17,80 | 88.972 |
26 feb 2024 | 17,90 | 18,00 | 17,50 | 17,75 | 17,75 | 50.422 |
23 feb 2024 | 18,00 | 18,00 | 17,30 | 17,80 | 17,80 | 35.349 |
22 feb 2024 | 17,50 | 18,05 | 17,35 | 18,05 | 18,05 | 37.602 |
21 feb 2024 | 17,30 | 17,35 | 17,10 | 17,35 | 17,35 | 3922 |
20 feb 2024 | 17,10 | 17,40 | 17,05 | 17,40 | 17,40 | 22.911 |
19 feb 2024 | 17,00 | 17,30 | 17,00 | 17,30 | 17,30 | 9175 |
16 feb 2024 | 16,95 | 17,20 | 16,55 | 17,10 | 17,10 | 55.331 |
15 feb 2024 | 16,40 | 16,95 | 16,40 | 16,90 | 16,90 | 19.664 |
14 feb 2024 | 16,50 | 16,50 | 16,25 | 16,40 | 16,40 | 6055 |
13 feb 2024 | 16,60 | 16,60 | 16,40 | 16,50 | 16,50 | 6833 |
12 feb 2024 | 16,00 | 16,10 | 16,00 | 16,05 | 16,05 | 8216 |
09 feb 2024 | 15,70 | 16,00 | 15,15 | 16,00 | 16,00 | 29.514 |
08 feb 2024 | 15,20 | 15,80 | 15,20 | 15,80 | 15,80 | 13.031 |
07 feb 2024 | 15,30 | 15,30 | 15,10 | 15,10 | 15,10 | 108.435 |
06 feb 2024 | 14,00 | 15,30 | 14,00 | 15,30 | 15,30 | 136.621 |
05 feb 2024 | 15,00 | 15,00 | 14,20 | 14,55 | 14,55 | 9589 |
02 feb 2024 | 14,70 | 14,80 | 14,60 | 14,80 | 14,80 | 64.163 |
01 feb 2024 | 14,30 | 14,70 | 14,00 | 14,65 | 14,65 | 24.962 |
31 ene 2024 | 13,65 | 14,70 | 13,65 | 14,70 | 14,70 | 97.228 |
30 ene 2024 | 14,50 | 14,70 | 14,00 | 14,60 | 14,60 | 61.152 |
29 ene 2024 | 15,00 | 15,00 | 14,30 | 14,80 | 14,80 | 18.376 |
26 ene 2024 | 14,55 | 15,00 | 14,55 | 15,00 | 15,00 | 2696 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |