Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 14,94 | 15,20 | 14,88 | 14,96 | 14,96 | 27.719 |
25 jun 2024 | 14,77 | 15,04 | 14,73 | 15,00 | 15,00 | 54.200 |
24 jun 2024 | 14,89 | 15,13 | 14,78 | 14,81 | 14,81 | 67.100 |
21 jun 2024 | 15,03 | 15,12 | 14,96 | 15,04 | 15,04 | 78.500 |
20 jun 2024 | 14,91 | 15,20 | 14,91 | 15,02 | 15,02 | 38.500 |
18 jun 2024 | 15,24 | 15,48 | 15,00 | 15,02 | 15,02 | 34.400 |
17 jun 2024 | 14,93 | 15,31 | 14,93 | 15,24 | 15,24 | 49.700 |
14 jun 2024 | 14,89 | 15,09 | 14,79 | 15,04 | 15,04 | 46.100 |
13 jun 2024 | 15,03 | 15,25 | 14,86 | 15,01 | 15,01 | 40.200 |
12 jun 2024 | 15,48 | 15,64 | 15,00 | 15,07 | 15,07 | 51.000 |
11 jun 2024 | 15,23 | 15,25 | 14,99 | 15,22 | 15,22 | 37.400 |
10 jun 2024 | 14,87 | 15,34 | 14,69 | 15,28 | 15,28 | 68.100 |
07 jun 2024 | 15,23 | 15,46 | 14,85 | 15,04 | 15,04 | 49.000 |
06 jun 2024 | 15,23 | 15,49 | 15,11 | 15,35 | 15,35 | 63.300 |
05 jun 2024 | 15,40 | 15,44 | 15,26 | 15,31 | 15,31 | 46.800 |
04 jun 2024 | 14,96 | 15,42 | 14,96 | 15,25 | 15,25 | 77.600 |
03 jun 2024 | 15,29 | 15,40 | 15,00 | 15,07 | 15,07 | 83.300 |
31 may 2024 | 15,15 | 15,51 | 15,04 | 15,32 | 15,32 | 44.400 |
30 may 2024 | 15,10 | 15,34 | 15,05 | 15,16 | 15,16 | 43.400 |
29 may 2024 | 15,09 | 15,46 | 14,99 | 15,04 | 15,04 | 105.300 |
28 may 2024 | 15,24 | 15,37 | 15,00 | 15,24 | 15,24 | 162.900 |
24 may 2024 | 15,62 | 15,88 | 15,39 | 15,43 | 15,43 | 32.200 |
23 may 2024 | 15,61 | 15,85 | 15,36 | 15,40 | 15,40 | 58.100 |
22 may 2024 | 15,81 | 15,96 | 15,59 | 15,60 | 15,60 | 61.600 |
21 may 2024 | 15,06 | 16,14 | 15,00 | 15,87 | 15,87 | 84.300 |
20 may 2024 | 15,57 | 15,74 | 15,06 | 15,08 | 15,08 | 113.200 |
17 may 2024 | 15,74 | 15,82 | 15,41 | 15,60 | 15,60 | 66.900 |
16 may 2024 | 15,71 | 15,78 | 15,06 | 15,61 | 15,61 | 76.800 |
15 may 2024 | 15,73 | 16,01 | 15,68 | 15,76 | 15,76 | 47.300 |
14 may 2024 | 15,51 | 16,02 | 15,26 | 15,71 | 15,71 | 91.200 |
13 may 2024 | 16,47 | 16,47 | 15,38 | 15,51 | 15,51 | 209.300 |
10 may 2024 | 15,56 | 16,54 | 15,56 | 16,47 | 16,47 | 109.700 |
09 may 2024 | 15,61 | 16,07 | 15,49 | 15,62 | 15,62 | 152.200 |
08 may 2024 | 17,21 | 17,21 | 13,92 | 15,76 | 15,76 | 168.800 |
07 may 2024 | 19,01 | 19,28 | 18,89 | 19,12 | 19,12 | 50.800 |
06 may 2024 | 18,87 | 19,60 | 18,86 | 19,10 | 19,10 | 53.600 |
03 may 2024 | 19,38 | 19,62 | 18,98 | 19,06 | 19,06 | 40.600 |
02 may 2024 | 19,54 | 19,79 | 19,22 | 19,38 | 19,38 | 61.600 |
01 may 2024 | 19,38 | 19,92 | 19,21 | 19,31 | 19,31 | 45.600 |
30 abr 2024 | 19,59 | 19,76 | 19,43 | 19,45 | 19,45 | 38.600 |
29 abr 2024 | 19,60 | 19,90 | 19,60 | 19,79 | 19,79 | 29.600 |
26 abr 2024 | 19,42 | 19,82 | 19,42 | 19,50 | 19,50 | 24.200 |
25 abr 2024 | 19,47 | 19,60 | 19,16 | 19,42 | 19,42 | 51.100 |
24 abr 2024 | 19,62 | 19,65 | 19,38 | 19,52 | 19,52 | 37.100 |
23 abr 2024 | 19,40 | 19,83 | 19,40 | 19,77 | 19,77 | 25.000 |
22 abr 2024 | 19,34 | 19,65 | 19,31 | 19,41 | 19,41 | 46.900 |
19 abr 2024 | 18,88 | 19,48 | 18,73 | 19,29 | 19,29 | 47.200 |
18 abr 2024 | 18,89 | 19,07 | 18,58 | 18,70 | 18,70 | 53.500 |
17 abr 2024 | 19,09 | 19,29 | 18,65 | 18,81 | 18,81 | 37.000 |
16 abr 2024 | 18,43 | 19,16 | 18,40 | 18,91 | 18,91 | 53.400 |
15 abr 2024 | 19,18 | 19,18 | 18,48 | 18,54 | 18,54 | 60.400 |
12 abr 2024 | 19,24 | 19,28 | 18,97 | 19,02 | 19,02 | 58.800 |
11 abr 2024 | 19,30 | 19,49 | 19,13 | 19,34 | 19,34 | 31.200 |
10 abr 2024 | 19,31 | 19,35 | 19,12 | 19,30 | 19,30 | 36.900 |
09 abr 2024 | 19,84 | 19,87 | 19,37 | 19,42 | 19,42 | 35.800 |
08 abr 2024 | 19,70 | 20,01 | 19,40 | 19,86 | 19,86 | 51.500 |
05 abr 2024 | 19,50 | 19,78 | 19,47 | 19,74 | 19,74 | 17.600 |
04 abr 2024 | 20,20 | 20,20 | 19,32 | 19,46 | 19,46 | 42.100 |
03 abr 2024 | 20,44 | 20,66 | 19,90 | 19,98 | 19,98 | 52.700 |
02 abr 2024 | 20,87 | 21,22 | 20,25 | 20,64 | 20,64 | 50.600 |
01 abr 2024 | 20,68 | 20,87 | 20,31 | 20,87 | 20,87 | 56.400 |
28 mar 2024 | 20,37 | 21,05 | 20,37 | 20,77 | 20,77 | 87.500 |
27 mar 2024 | 20,23 | 20,39 | 20,01 | 20,23 | 20,23 | 47.000 |
26 mar 2024 | 20,44 | 20,45 | 19,92 | 20,09 | 20,09 | 56.000 |
25 mar 2024 | 19,65 | 20,66 | 19,65 | 20,27 | 20,27 | 86.100 |
22 mar 2024 | 19,59 | 20,43 | 19,48 | 19,74 | 19,74 | 42.900 |
21 mar 2024 | 19,51 | 19,74 | 19,06 | 19,41 | 19,41 | 69.400 |
20 mar 2024 | 19,50 | 19,77 | 19,11 | 19,60 | 19,60 | 37.500 |
19 mar 2024 | 19,77 | 20,10 | 19,20 | 19,52 | 19,52 | 44.400 |
18 mar 2024 | 20,25 | 21,35 | 19,39 | 19,71 | 19,71 | 106.200 |
15 mar 2024 | 19,46 | 20,77 | 19,46 | 20,11 | 20,11 | 131.000 |
14 mar 2024 | 20,03 | 20,62 | 19,23 | 19,62 | 19,62 | 114.400 |
13 mar 2024 | 18,42 | 21,72 | 18,39 | 19,89 | 19,89 | 252.000 |
12 mar 2024 | 17,08 | 17,27 | 16,79 | 17,20 | 17,20 | 77.800 |
11 mar 2024 | 17,61 | 17,82 | 17,18 | 17,24 | 17,24 | 62.300 |
08 mar 2024 | 18,07 | 18,40 | 17,70 | 17,85 | 17,85 | 32.600 |
07 mar 2024 | 17,60 | 18,00 | 17,55 | 17,91 | 17,91 | 41.000 |
06 mar 2024 | 17,89 | 17,98 | 17,60 | 17,62 | 17,62 | 37.700 |
05 mar 2024 | 18,05 | 18,25 | 17,70 | 17,71 | 17,71 | 71.600 |
04 mar 2024 | 17,84 | 18,36 | 17,84 | 18,00 | 18,00 | 28.000 |
01 mar 2024 | 17,89 | 18,00 | 17,68 | 17,84 | 17,84 | 41.700 |
29 feb 2024 | 17,86 | 17,86 | 17,61 | 17,75 | 17,75 | 45.600 |
28 feb 2024 | 17,79 | 17,91 | 17,62 | 17,63 | 17,63 | 30.700 |
27 feb 2024 | 18,27 | 18,27 | 17,86 | 17,96 | 17,96 | 17.200 |
26 feb 2024 | 17,86 | 18,40 | 17,85 | 18,30 | 18,30 | 43.100 |
23 feb 2024 | 17,63 | 17,94 | 17,58 | 17,86 | 17,86 | 28.700 |
22 feb 2024 | 17,74 | 17,87 | 17,54 | 17,75 | 17,75 | 32.600 |
21 feb 2024 | 17,83 | 17,86 | 17,53 | 17,78 | 17,78 | 29.000 |
20 feb 2024 | 18,08 | 18,60 | 17,78 | 17,83 | 17,83 | 46.100 |
16 feb 2024 | 17,87 | 18,21 | 17,75 | 18,06 | 18,06 | 63.700 |
15 feb 2024 | 17,88 | 18,20 | 17,63 | 17,87 | 17,87 | 56.100 |
14 feb 2024 | 17,48 | 17,90 | 17,48 | 17,73 | 17,73 | 29.900 |
13 feb 2024 | 18,49 | 18,49 | 17,26 | 17,48 | 17,48 | 83.000 |
12 feb 2024 | 17,85 | 19,12 | 17,75 | 18,79 | 18,79 | 151.100 |
09 feb 2024 | 17,75 | 17,75 | 17,57 | 17,69 | 17,69 | 25.300 |
08 feb 2024 | 17,63 | 17,93 | 17,63 | 17,82 | 17,82 | 25.100 |
07 feb 2024 | 17,81 | 17,90 | 17,52 | 17,55 | 17,55 | 19.700 |
06 feb 2024 | 17,60 | 17,90 | 17,57 | 17,80 | 17,80 | 33.100 |
05 feb 2024 | 17,51 | 17,78 | 17,43 | 17,58 | 17,58 | 41.900 |
02 feb 2024 | 17,78 | 17,86 | 17,59 | 17,60 | 17,60 | 19.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |