Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 17,63 | 17,76 | 17,55 | 17,63 | 17,63 | 925.812 |
27 jun 2024 | 17,38 | 17,49 | 17,22 | 17,46 | 17,46 | 1.356.014 |
26 jun 2024 | 17,63 | 17,79 | 17,60 | 17,61 | 17,61 | 1.227.126 |
25 jun 2024 | 17,83 | 17,93 | 17,50 | 17,59 | 17,59 | 1.138.710 |
24 jun 2024 | 17,87 | 17,98 | 17,75 | 17,75 | 17,75 | 835.818 |
21 jun 2024 | 17,77 | 17,88 | 17,59 | 17,67 | 17,67 | 7.404.639 |
20 jun 2024 | 17,99 | 18,02 | 17,54 | 17,62 | 17,62 | 1.561.110 |
19 jun 2024 | 18,00 | 18,11 | 17,70 | 17,90 | 17,90 | 1.408.288 |
18 jun 2024 | 18,05 | 18,14 | 17,96 | 18,00 | 18,00 | 1.655.767 |
17 jun 2024 | 18,30 | 18,39 | 17,84 | 17,93 | 17,93 | 1.890.871 |
14 jun 2024 | 18,30 | 18,42 | 18,17 | 18,25 | 18,25 | 981.488 |
13 jun 2024 | 17,98 | 18,50 | 17,90 | 18,34 | 18,34 | 1.622.141 |
12 jun 2024 | 17,95 | 17,95 | 17,64 | 17,71 | 17,71 | 896.567 |
11 jun 2024 | 17,53 | 17,92 | 17,48 | 17,92 | 17,92 | 1.453.526 |
07 jun 2024 | 17,87 | 17,96 | 17,70 | 17,80 | 17,80 | 960.223 |
06 jun 2024 | 18,03 | 18,19 | 17,86 | 17,89 | 17,89 | 981.501 |
05 jun 2024 | 17,52 | 17,76 | 17,50 | 17,69 | 17,69 | 1.228.311 |
04 jun 2024 | 17,65 | 17,89 | 17,52 | 17,52 | 17,52 | 1.048.331 |
03 jun 2024 | 18,01 | 18,17 | 17,68 | 17,68 | 17,68 | 929.256 |
31 may 2024 | 17,81 | 17,83 | 17,52 | 17,79 | 17,79 | 1.570.716 |
30 may 2024 | 17,42 | 17,58 | 17,30 | 17,56 | 17,56 | 1.162.459 |
29 may 2024 | 17,51 | 17,64 | 17,41 | 17,60 | 17,60 | 947.609 |
28 may 2024 | 17,73 | 17,79 | 17,60 | 17,63 | 17,63 | 1.117.876 |
27 may 2024 | 17,86 | 17,90 | 17,64 | 17,64 | 17,64 | 767.666 |
24 may 2024 | 17,76 | 17,87 | 17,59 | 17,59 | 17,59 | 727.852 |
23 may 2024 | 17,60 | 18,10 | 17,60 | 17,98 | 17,98 | 1.532.114 |
22 may 2024 | 17,77 | 17,81 | 17,53 | 17,57 | 17,57 | 1.351.564 |
21 may 2024 | 17,81 | 17,91 | 17,69 | 17,75 | 17,75 | 694.514 |
20 may 2024 | 17,50 | 17,75 | 17,39 | 17,72 | 17,72 | 925.426 |
17 may 2024 | 17,77 | 17,86 | 17,57 | 17,62 | 17,62 | 1.098.672 |
16 may 2024 | 17,49 | 17,93 | 17,47 | 17,93 | 17,93 | 1.495.747 |
15 may 2024 | 17,40 | 17,52 | 17,29 | 17,29 | 17,29 | 1.554.773 |
14 may 2024 | 17,19 | 17,36 | 17,16 | 17,33 | 17,33 | 898.769 |
13 may 2024 | 17,56 | 17,59 | 17,17 | 17,26 | 17,26 | 1.064.641 |
10 may 2024 | 17,62 | 17,75 | 17,46 | 17,52 | 17,52 | 2.265.736 |
09 may 2024 | 17,48 | 17,80 | 17,42 | 17,74 | 17,74 | 1.511.357 |
08 may 2024 | 17,22 | 17,46 | 17,16 | 17,46 | 17,46 | 1.668.823 |
07 may 2024 | 17,19 | 17,37 | 17,01 | 17,09 | 17,09 | 2.052.779 |
06 may 2024 | 16,80 | 17,15 | 16,73 | 17,04 | 17,04 | 1.401.930 |
03 may 2024 | 16,37 | 16,66 | 16,31 | 16,53 | 16,53 | 983.965 |
02 may 2024 | 16,29 | 16,48 | 16,23 | 16,23 | 16,23 | 1.578.791 |
01 may 2024 | 16,13 | 16,57 | 16,08 | 16,20 | 16,20 | 2.825.758 |
30 abr 2024 | 16,70 | 16,71 | 16,51 | 16,69 | 16,69 | 2.283.590 |
29 abr 2024 | 16,50 | 16,69 | 16,47 | 16,69 | 16,69 | 1.671.500 |
26 abr 2024 | 16,11 | 16,47 | 16,10 | 16,30 | 16,30 | 2.676.249 |
24 abr 2024 | 16,50 | 16,68 | 16,37 | 16,38 | 16,38 | 3.016.250 |
23 abr 2024 | 16,18 | 16,49 | 16,10 | 16,33 | 16,33 | 4.653.079 |
22 abr 2024 | 16,03 | 16,16 | 15,81 | 15,94 | 15,94 | 993.735 |
19 abr 2024 | 15,67 | 15,82 | 15,47 | 15,74 | 15,74 | 1.120.694 |
18 abr 2024 | 15,55 | 15,87 | 15,51 | 15,87 | 15,87 | 2.192.841 |
17 abr 2024 | 15,45 | 15,65 | 15,39 | 15,55 | 15,55 | 1.720.109 |
16 abr 2024 | 15,80 | 15,82 | 15,39 | 15,41 | 15,41 | 2.390.686 |
15 abr 2024 | 16,51 | 16,65 | 15,69 | 15,88 | 15,88 | 3.224.990 |
12 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
11 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
10 abr 2024 | 16,51 | 16,64 | 16,45 | 16,52 | 16,52 | 947.617 |
09 abr 2024 | 16,59 | 16,69 | 16,53 | 16,60 | 16,60 | 1.184.038 |
08 abr 2024 | 16,74 | 16,84 | 16,56 | 16,63 | 16,63 | 645.194 |
05 abr 2024 | 17,06 | 17,15 | 16,60 | 16,87 | 16,87 | 782.385 |
04 abr 2024 | 16,83 | 17,17 | 16,74 | 17,17 | 17,17 | 1.271.201 |
03 abr 2024 | 17,15 | 17,23 | 16,66 | 16,80 | 16,80 | 1.345.814 |
02 abr 2024 | 17,62 | 17,85 | 17,30 | 17,36 | 17,36 | 1.089.714 |
28 mar 2024 | 17,72 | 17,79 | 17,45 | 17,79 | 17,79 | 1.099.503 |
27 mar 2024 | 17,77 | 17,80 | 17,53 | 17,58 | 17,58 | 1.056.312 |
26 mar 2024 | 17,78 | 17,93 | 17,70 | 17,81 | 17,81 | 922.699 |
25 mar 2024 | 17,60 | 18,19 | 17,60 | 17,97 | 17,97 | 1.237.489 |
22 mar 2024 | 17,50 | 17,59 | 17,44 | 17,58 | 17,58 | 1.170.246 |
21 mar 2024 | 17,67 | 17,67 | 17,37 | 17,54 | 17,54 | 1.573.249 |
20 mar 2024 | 17,50 | 17,55 | 17,35 | 17,35 | 17,35 | 2.601.907 |
19 mar 2024 | 17,45 | 17,49 | 17,20 | 17,45 | 17,45 | 1.385.251 |
18 mar 2024 | 17,30 | 17,52 | 17,17 | 17,46 | 17,46 | 866.912 |
15 mar 2024 | 17,38 | 17,44 | 17,25 | 17,44 | 17,44 | 2.535.573 |
14 mar 2024 | 17,45 | 17,56 | 17,30 | 17,55 | 17,55 | 970.336 |
13 mar 2024 | 17,41 | 17,50 | 17,18 | 17,47 | 17,47 | 1.033.158 |
12 mar 2024 | 17,42 | 17,67 | 17,36 | 17,48 | 17,48 | 2.567.446 |
11 mar 2024 | 17,13 | 17,41 | 17,01 | 17,39 | 17,39 | 904.212 |
08 mar 2024 | 17,40 | 17,50 | 17,28 | 17,39 | 17,39 | 1.398.947 |
07 mar 2024 | 17,11 | 17,45 | 16,94 | 17,37 | 17,37 | 1.263.206 |
06 mar 2024 | 16,68 | 16,94 | 16,59 | 16,94 | 16,94 | 3.069.921 |
05 mar 2024 | 16,92 | 16,98 | 16,63 | 16,82 | 16,82 | 1.610.007 |
04 mar 2024 | 16,86 | 17,12 | 16,57 | 16,87 | 16,87 | 2.175.159 |
01 mar 2024 | 17,58 | 17,64 | 16,67 | 16,77 | 16,77 | 3.932.837 |
29 feb 2024 | 17,52 | 17,82 | 16,88 | 17,65 | 17,65 | 4.653.484 |
28 feb 2024 | 15,45 | 17,19 | 15,24 | 17,15 | 17,15 | 6.564.924 |
27 feb 2024 | 15,34 | 15,36 | 15,05 | 15,16 | 15,16 | 1.255.188 |
26 feb 2024 | 15,30 | 15,41 | 15,24 | 15,32 | 15,32 | 753.016 |
23 feb 2024 | 15,05 | 15,35 | 15,05 | 15,17 | 15,17 | 1.381.775 |
22 feb 2024 | 14,70 | 14,98 | 14,70 | 14,89 | 14,89 | 1.525.097 |
21 feb 2024 | 14,86 | 14,95 | 14,69 | 14,80 | 14,80 | 1.753.935 |
20 feb 2024 | 15,04 | 15,28 | 14,96 | 14,96 | 14,96 | 1.939.340 |
19 feb 2024 | 15,04 | 15,09 | 14,89 | 15,05 | 15,05 | 731.283 |
16 feb 2024 | 14,89 | 15,11 | 14,78 | 15,03 | 15,03 | 1.674.184 |
15 feb 2024 | 14,24 | 14,69 | 14,23 | 14,62 | 14,62 | 2.248.066 |
14 feb 2024 | 14,11 | 14,20 | 14,05 | 14,14 | 14,14 | 859.597 |
13 feb 2024 | 14,54 | 14,55 | 14,31 | 14,33 | 14,33 | 701.560 |
12 feb 2024 | 14,57 | 14,57 | 14,37 | 14,47 | 14,47 | 713.083 |
09 feb 2024 | 14,40 | 14,50 | 14,33 | 14,40 | 14,40 | 917.349 |
08 feb 2024 | 14,42 | 14,55 | 14,35 | 14,35 | 14,35 | 734.198 |
07 feb 2024 | 14,50 | 14,50 | 14,27 | 14,38 | 14,38 | 877.054 |
06 feb 2024 | 14,25 | 14,43 | 14,09 | 14,40 | 14,40 | 786.591 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |