Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 18,68 | 18,74 | 18,68 | 18,74 | 18,74 | 500 |
17 jun 2024 | 18,60 | 18,60 | 18,35 | 18,60 | 18,60 | 10.600 |
14 jun 2024 | 18,30 | 18,31 | 18,24 | 18,31 | 18,31 | 33.300 |
13 jun 2024 | 17,75 | 17,75 | 17,61 | 17,65 | 17,65 | 8900 |
12 jun 2024 | 17,47 | 17,82 | 17,47 | 17,66 | 17,66 | 18.800 |
11 jun 2024 | 17,60 | 18,19 | 17,53 | 17,63 | 17,63 | 17.800 |
10 jun 2024 | 17,24 | 17,61 | 17,19 | 17,61 | 17,61 | 13.100 |
07 jun 2024 | 18,07 | 18,32 | 17,64 | 17,64 | 17,64 | 9200 |
06 jun 2024 | 17,55 | 17,61 | 17,52 | 17,61 | 17,61 | 9200 |
05 jun 2024 | 17,55 | 17,65 | 17,49 | 17,64 | 17,64 | 20.800 |
04 jun 2024 | 17,61 | 17,71 | 17,57 | 17,66 | 17,66 | 62.500 |
03 jun 2024 | 16,92 | 16,98 | 16,86 | 16,92 | 16,92 | 19.900 |
31 may 2024 | 17,62 | 17,62 | 17,03 | 17,14 | 17,14 | 26.700 |
30 may 2024 | 16,66 | 16,69 | 16,13 | 16,62 | 16,62 | 45.000 |
29 may 2024 | 16,50 | 16,53 | 16,31 | 16,36 | 16,36 | 40.900 |
28 may 2024 | 15,99 | 16,18 | 15,64 | 16,05 | 16,05 | 31.000 |
24 may 2024 | 16,50 | 16,51 | 16,26 | 16,26 | 16,26 | 19.200 |
23 may 2024 | 16,15 | 16,20 | 15,95 | 16,16 | 16,16 | 28.800 |
22 may 2024 | 16,68 | 17,77 | 16,68 | 17,20 | 17,20 | 40.500 |
21 may 2024 | 16,99 | 17,10 | 16,97 | 17,10 | 17,10 | 93.800 |
20 may 2024 | 16,88 | 16,92 | 16,85 | 16,90 | 16,90 | 20.000 |
17 may 2024 | 17,08 | 17,10 | 17,04 | 17,05 | 17,05 | 19.200 |
16 may 2024 | 17,35 | 17,35 | 16,78 | 16,82 | 16,82 | 21.400 |
15 may 2024 | 17,41 | 17,56 | 17,31 | 17,56 | 17,56 | 27.200 |
14 may 2024 | 17,10 | 18,37 | 17,10 | 18,37 | 18,37 | 84.700 |
13 may 2024 | 16,35 | 16,38 | 16,31 | 16,34 | 16,34 | 26.100 |
10 may 2024 | 15,97 | 16,46 | 15,97 | 16,36 | 16,36 | 19.700 |
09 may 2024 | 16,18 | 16,27 | 16,17 | 16,27 | 16,27 | 17.600 |
08 may 2024 | 16,53 | 16,53 | 16,11 | 16,13 | 16,13 | 18.000 |
07 may 2024 | 16,51 | 16,57 | 16,48 | 16,54 | 16,54 | 84.600 |
06 may 2024 | 16,19 | 16,33 | 16,06 | 16,20 | 16,20 | 21.800 |
03 may 2024 | 16,17 | 16,19 | 16,04 | 16,11 | 16,11 | 10.700 |
02 may 2024 | 15,90 | 16,00 | 15,85 | 16,00 | 16,00 | 16.400 |
01 may 2024 | 15,91 | 16,14 | 15,86 | 16,14 | 16,14 | 15.200 |
30 abr 2024 | 15,73 | 15,73 | 15,53 | 15,57 | 15,57 | 47.100 |
29 abr 2024 | 16,07 | 16,13 | 15,91 | 16,09 | 16,09 | 53.000 |
26 abr 2024 | 15,88 | 15,89 | 15,79 | 15,86 | 15,86 | 77.500 |
25 abr 2024 | 15,88 | 16,14 | 15,88 | 16,08 | 16,08 | 79.800 |
24 abr 2024 | 16,55 | 16,64 | 16,43 | 16,64 | 16,64 | 76.200 |
23 abr 2024 | 15,97 | 16,28 | 15,80 | 16,21 | 16,21 | 66.900 |
22 abr 2024 | 15,85 | 15,93 | 15,82 | 15,83 | 15,83 | 69.800 |
19 abr 2024 | 14,90 | 15,25 | 14,73 | 15,03 | 15,03 | 24.500 |
18 abr 2024 | 15,64 | 15,71 | 15,54 | 15,56 | 15,56 | 44.500 |
17 abr 2024 | 15,45 | 15,54 | 15,41 | 15,51 | 15,51 | 62.400 |
16 abr 2024 | 15,50 | 15,57 | 15,42 | 15,48 | 15,48 | 92.900 |
15 abr 2024 | 16,15 | 16,15 | 15,38 | 15,98 | 15,98 | 42.900 |
12 abr 2024 | 15,65 | 15,70 | 15,56 | 15,64 | 15,64 | 22.200 |
11 abr 2024 | 15,25 | 15,75 | 15,25 | 15,73 | 15,73 | 48.800 |
10 abr 2024 | 15,91 | 16,68 | 15,80 | 15,80 | 15,80 | 24.600 |
09 abr 2024 | 16,11 | 16,14 | 15,96 | 16,13 | 16,13 | 57.800 |
08 abr 2024 | 15,97 | 16,02 | 15,97 | 16,01 | 16,01 | 38.400 |
05 abr 2024 | 15,88 | 16,00 | 15,87 | 15,97 | 15,97 | 27.200 |
04 abr 2024 | 16,21 | 16,21 | 15,93 | 16,07 | 16,07 | 26.200 |
03 abr 2024 | 15,99 | 16,08 | 15,99 | 16,02 | 16,02 | 24.200 |
02 abr 2024 | 16,22 | 16,28 | 16,22 | 16,28 | 16,28 | 36.300 |
01 abr 2024 | 16,65 | 16,65 | 16,55 | 16,58 | 16,58 | 22.100 |
28 mar 2024 | 16,60 | 16,62 | 16,54 | 16,62 | 16,62 | 15.900 |
27 mar 2024 | 16,60 | 16,67 | 16,57 | 16,67 | 16,67 | 18.800 |
26 mar 2024 | 17,15 | 17,15 | 17,10 | 17,10 | 17,10 | 27.600 |
25 mar 2024 | 16,84 | 16,87 | 16,82 | 16,85 | 16,85 | 12.300 |
22 mar 2024 | 17,65 | 17,65 | 17,47 | 17,52 | 17,52 | 19.100 |
21 mar 2024 | 17,94 | 17,95 | 17,87 | 17,90 | 17,90 | 65.500 |
20 mar 2024 | 17,33 | 18,00 | 17,30 | 17,95 | 17,95 | 101.200 |
19 mar 2024 | 17,13 | 17,25 | 17,11 | 17,25 | 17,25 | 46.200 |
18 mar 2024 | 17,71 | 17,71 | 17,11 | 17,21 | 17,21 | 26.100 |
15 mar 2024 | 16,68 | 16,75 | 16,60 | 16,75 | 16,75 | 23.300 |
14 mar 2024 | 16,90 | 16,90 | 16,70 | 16,77 | 16,77 | 12.100 |
13 mar 2024 | 17,59 | 17,59 | 16,86 | 17,23 | 17,23 | 9100 |
12 mar 2024 | 17,12 | 17,87 | 17,03 | 17,22 | 17,22 | 38.300 |
11 mar 2024 | 17,01 | 17,12 | 16,92 | 17,12 | 17,12 | 54.300 |
08 mar 2024 | 17,32 | 17,32 | 16,67 | 16,79 | 16,79 | 18.400 |
07 mar 2024 | 17,04 | 17,17 | 17,04 | 17,17 | 17,17 | 33.100 |
06 mar 2024 | 17,29 | 17,29 | 16,63 | 17,15 | 17,15 | 774.600 |
05 mar 2024 | 16,27 | 16,68 | 16,27 | 16,60 | 16,60 | 343.500 |
04 mar 2024 | 17,27 | 17,27 | 16,64 | 16,91 | 16,91 | 12.300 |
01 mar 2024 | 16,89 | 17,47 | 16,89 | 17,09 | 17,09 | 17.800 |
29 feb 2024 | 16,43 | 16,62 | 16,26 | 16,48 | 16,48 | 32.000 |
28 feb 2024 | 16,14 | 16,79 | 16,13 | 16,13 | 16,13 | 18.400 |
27 feb 2024 | 16,38 | 16,54 | 16,38 | 16,54 | 16,54 | 35.900 |
26 feb 2024 | 16,20 | 16,20 | 16,13 | 16,18 | 16,18 | 16.300 |
23 feb 2024 | 16,88 | 16,91 | 16,82 | 16,86 | 16,86 | 11.900 |
22 feb 2024 | 16,74 | 16,84 | 16,74 | 16,84 | 16,84 | 17.400 |
21 feb 2024 | 16,60 | 16,85 | 16,60 | 16,71 | 16,71 | 43.500 |
20 feb 2024 | 16,92 | 16,96 | 16,83 | 16,91 | 16,91 | 22.500 |
16 feb 2024 | 17,19 | 17,54 | 17,19 | 17,28 | 17,28 | 8200 |
15 feb 2024 | 16,68 | 16,98 | 16,40 | 16,54 | 16,54 | 16.900 |
14 feb 2024 | 16,64 | 17,04 | 16,64 | 16,72 | 16,72 | 36.800 |
13 feb 2024 | 16,43 | 16,92 | 16,43 | 16,92 | 16,92 | 117.900 |
12 feb 2024 | 16,89 | 17,31 | 16,89 | 17,31 | 17,31 | 9800 |
09 feb 2024 | 17,08 | 17,12 | 16,93 | 17,07 | 17,07 | 7900 |
08 feb 2024 | 16,91 | 17,90 | 16,91 | 17,30 | 17,30 | 22.100 |
07 feb 2024 | 19,53 | 19,60 | 19,48 | 19,60 | 19,60 | 14.200 |
06 feb 2024 | 19,86 | 19,93 | 19,79 | 19,87 | 19,87 | 33.100 |
05 feb 2024 | 19,59 | 19,61 | 19,48 | 19,55 | 19,55 | 24.600 |
02 feb 2024 | 19,23 | 20,72 | 19,23 | 20,20 | 20,20 | 772.000 |
01 feb 2024 | 15,51 | 15,79 | 15,51 | 15,77 | 15,77 | 26.000 |
31 ene 2024 | 15,98 | 16,06 | 15,87 | 15,87 | 15,87 | 19.300 |
30 ene 2024 | 16,07 | 16,19 | 15,94 | 15,95 | 15,95 | 25.700 |
29 ene 2024 | 15,91 | 16,10 | 15,90 | 16,10 | 16,10 | 39.800 |
26 ene 2024 | 16,10 | 16,12 | 16,04 | 16,09 | 16,09 | 5400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |