Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 20,63 | 21,42 | 20,58 | 21,30 | 21,30 | 191.089 |
25 jul 2024 | 19,98 | 20,72 | 19,81 | 20,31 | 20,31 | 81.400 |
24 jul 2024 | 20,17 | 20,41 | 19,92 | 19,94 | 19,94 | 85.600 |
23 jul 2024 | 20,21 | 20,48 | 20,21 | 20,33 | 20,33 | 50.200 |
22 jul 2024 | 20,07 | 20,31 | 19,57 | 20,28 | 20,28 | 79.200 |
19 jul 2024 | 19,55 | 19,89 | 19,54 | 19,89 | 19,89 | 85.800 |
18 jul 2024 | 20,31 | 20,43 | 19,46 | 19,54 | 19,54 | 89.300 |
17 jul 2024 | 20,45 | 20,81 | 20,25 | 20,30 | 20,30 | 122.800 |
16 jul 2024 | 20,25 | 20,98 | 20,12 | 20,65 | 20,65 | 230.900 |
15 jul 2024 | 19,65 | 20,24 | 19,40 | 20,15 | 20,15 | 144.100 |
12 jul 2024 | 19,38 | 19,69 | 19,37 | 19,45 | 19,45 | 110.400 |
11 jul 2024 | 19,18 | 19,88 | 19,02 | 19,38 | 19,38 | 127.600 |
10 jul 2024 | 19,19 | 19,38 | 18,81 | 19,09 | 19,09 | 172.000 |
09 jul 2024 | 19,27 | 19,28 | 18,42 | 18,48 | 18,48 | 180.100 |
08 jul 2024 | 19,23 | 19,23 | 18,68 | 19,12 | 19,12 | 156.900 |
05 jul 2024 | 19,13 | 19,36 | 18,86 | 19,18 | 19,18 | 177.300 |
03 jul 2024 | 19,43 | 19,43 | 19,00 | 19,22 | 19,22 | 251.900 |
02 jul 2024 | 19,12 | 19,81 | 18,90 | 19,43 | 19,43 | 264.100 |
01 jul 2024 | 19,13 | 19,25 | 18,82 | 19,13 | 19,13 | 197.400 |
28 jun 2024 | 18,54 | 19,20 | 18,47 | 19,00 | 19,00 | 491.400 |
27 jun 2024 | 17,76 | 18,41 | 17,60 | 18,36 | 18,36 | 191.200 |
26 jun 2024 | 17,95 | 17,96 | 17,53 | 17,73 | 17,73 | 185.300 |
25 jun 2024 | 17,63 | 17,82 | 17,38 | 17,76 | 17,76 | 196.900 |
24 jun 2024 | 18,58 | 18,61 | 16,94 | 17,64 | 17,64 | 447.700 |
21 jun 2024 | 19,28 | 19,28 | 18,64 | 18,71 | 18,71 | 613.600 |
20 jun 2024 | 19,34 | 19,60 | 19,30 | 19,39 | 19,39 | 112.100 |
18 jun 2024 | 19,53 | 19,93 | 19,33 | 19,33 | 19,33 | 149.100 |
17 jun 2024 | 18,91 | 19,75 | 18,90 | 19,65 | 19,65 | 170.200 |
14 jun 2024 | 19,05 | 19,11 | 18,75 | 18,93 | 18,93 | 152.200 |
13 jun 2024 | 19,49 | 19,54 | 19,11 | 19,19 | 19,19 | 182.200 |
12 jun 2024 | 19,86 | 20,10 | 19,44 | 19,45 | 19,45 | 112.400 |
11 jun 2024 | 19,62 | 19,82 | 19,42 | 19,57 | 19,57 | 112.200 |
10 jun 2024 | 19,41 | 19,67 | 19,11 | 19,64 | 19,64 | 194.200 |
07 jun 2024 | 19,50 | 19,63 | 19,29 | 19,50 | 19,50 | 104.200 |
06 jun 2024 | 19,27 | 19,82 | 19,27 | 19,67 | 19,67 | 113.900 |
05 jun 2024 | 18,55 | 19,28 | 18,55 | 19,27 | 19,27 | 216.000 |
04 jun 2024 | 18,51 | 18,64 | 18,20 | 18,29 | 18,29 | 162.800 |
03 jun 2024 | 18,83 | 18,83 | 18,40 | 18,60 | 18,60 | 213.900 |
31 may 2024 | 18,90 | 18,97 | 18,53 | 18,71 | 18,71 | 191.500 |
30 may 2024 | 19,12 | 19,19 | 18,70 | 18,73 | 18,73 | 136.300 |
29 may 2024 | 18,92 | 19,15 | 18,81 | 19,06 | 19,06 | 87.700 |
28 may 2024 | 19,07 | 19,19 | 18,74 | 19,11 | 19,11 | 182.800 |
24 may 2024 | 18,73 | 19,12 | 18,59 | 19,07 | 19,07 | 147.800 |
23 may 2024 | 18,81 | 18,92 | 18,50 | 18,72 | 18,72 | 128.300 |
22 may 2024 | 18,53 | 18,74 | 18,44 | 18,63 | 18,63 | 178.500 |
21 may 2024 | 18,74 | 18,74 | 18,40 | 18,56 | 18,56 | 92.000 |
20 may 2024 | 18,81 | 18,82 | 18,49 | 18,61 | 18,61 | 149.600 |
17 may 2024 | 18,80 | 18,95 | 18,40 | 18,79 | 18,79 | 219.700 |
16 may 2024 | 19,06 | 19,06 | 18,73 | 18,76 | 18,76 | 177.400 |
15 may 2024 | 18,74 | 19,38 | 18,56 | 19,10 | 19,10 | 219.200 |
14 may 2024 | 18,79 | 19,00 | 18,51 | 18,52 | 18,52 | 188.800 |
13 may 2024 | 18,89 | 19,09 | 18,36 | 18,54 | 18,54 | 336.500 |
10 may 2024 | 19,48 | 19,50 | 18,75 | 18,75 | 18,75 | 252.200 |
09 may 2024 | 19,27 | 19,49 | 18,76 | 19,32 | 19,32 | 285.900 |
08 may 2024 | 19,11 | 19,47 | 18,73 | 19,36 | 19,36 | 425.700 |
07 may 2024 | 20,90 | 21,22 | 17,93 | 19,21 | 19,21 | 1.485.300 |
06 may 2024 | 21,20 | 22,22 | 21,20 | 22,20 | 22,20 | 546.400 |
03 may 2024 | 21,42 | 21,68 | 20,75 | 21,02 | 21,02 | 311.200 |
02 may 2024 | 20,78 | 21,23 | 20,27 | 21,02 | 21,02 | 319.800 |
01 may 2024 | 20,45 | 20,91 | 20,05 | 20,47 | 20,47 | 286.600 |
30 abr 2024 | 20,47 | 20,58 | 20,16 | 20,41 | 20,41 | 149.800 |
29 abr 2024 | 20,72 | 20,97 | 20,49 | 20,58 | 20,58 | 235.000 |
26 abr 2024 | 20,32 | 21,00 | 20,21 | 20,78 | 20,78 | 218.400 |
25 abr 2024 | 20,24 | 20,30 | 19,61 | 20,10 | 20,10 | 148.300 |
24 abr 2024 | 20,23 | 20,66 | 20,11 | 20,62 | 20,62 | 332.800 |
23 abr 2024 | 19,42 | 20,18 | 19,30 | 20,18 | 20,18 | 220.700 |
22 abr 2024 | 19,48 | 19,64 | 19,07 | 19,36 | 19,36 | 166.700 |
19 abr 2024 | 19,49 | 19,68 | 19,25 | 19,31 | 19,31 | 169.900 |
18 abr 2024 | 19,16 | 19,89 | 19,03 | 19,58 | 19,58 | 235.300 |
17 abr 2024 | 19,56 | 19,56 | 19,05 | 19,08 | 19,08 | 162.800 |
16 abr 2024 | 19,24 | 19,62 | 18,93 | 19,41 | 19,41 | 169.600 |
15 abr 2024 | 20,27 | 20,46 | 19,18 | 19,24 | 19,24 | 168.800 |
12 abr 2024 | 20,68 | 20,68 | 19,84 | 20,12 | 20,12 | 245.000 |
11 abr 2024 | 20,95 | 20,99 | 20,35 | 20,74 | 20,74 | 216.300 |
10 abr 2024 | 21,00 | 21,17 | 20,50 | 20,88 | 20,88 | 322.100 |
09 abr 2024 | 21,29 | 21,71 | 21,23 | 21,41 | 21,41 | 258.800 |
08 abr 2024 | 21,21 | 21,64 | 20,95 | 21,27 | 21,27 | 469.900 |
05 abr 2024 | 20,58 | 20,74 | 20,07 | 20,68 | 20,68 | 350.300 |
04 abr 2024 | 21,52 | 21,63 | 20,50 | 20,55 | 20,55 | 538.500 |
03 abr 2024 | 21,74 | 21,81 | 21,17 | 21,28 | 21,28 | 458.000 |
02 abr 2024 | 22,00 | 22,00 | 21,44 | 21,87 | 21,87 | 396.500 |
01 abr 2024 | 22,90 | 23,17 | 22,08 | 22,09 | 22,09 | 249.200 |
28 mar 2024 | 22,53 | 22,84 | 22,46 | 22,75 | 22,75 | 230.000 |
27 mar 2024 | 23,19 | 23,19 | 22,00 | 22,48 | 22,48 | 404.200 |
26 mar 2024 | 23,75 | 23,84 | 22,71 | 23,08 | 23,08 | 383.800 |
25 mar 2024 | 23,64 | 25,21 | 23,50 | 23,82 | 23,82 | 670.700 |
22 mar 2024 | 23,90 | 24,10 | 23,34 | 23,64 | 23,64 | 168.200 |
21 mar 2024 | 24,10 | 24,19 | 23,54 | 23,90 | 23,90 | 320.700 |
20 mar 2024 | 22,40 | 24,39 | 22,40 | 24,13 | 24,13 | 617.400 |
19 mar 2024 | 22,20 | 22,59 | 21,83 | 22,39 | 22,39 | 359.800 |
18 mar 2024 | 23,25 | 23,32 | 22,25 | 22,37 | 22,37 | 404.100 |
15 mar 2024 | 23,12 | 23,75 | 22,82 | 23,16 | 23,16 | 537.800 |
14 mar 2024 | 24,37 | 24,78 | 22,90 | 23,48 | 23,48 | 886.800 |
13 mar 2024 | 24,20 | 24,99 | 23,51 | 24,87 | 24,87 | 846.900 |
12 mar 2024 | 21,30 | 24,00 | 20,66 | 23,93 | 23,93 | 1.438.700 |
11 mar 2024 | 19,29 | 21,07 | 19,21 | 20,82 | 20,82 | 860.500 |
08 mar 2024 | 18,51 | 19,24 | 18,41 | 19,21 | 19,21 | 378.900 |
07 mar 2024 | 19,18 | 19,52 | 18,14 | 18,45 | 18,45 | 410.600 |
06 mar 2024 | 20,18 | 20,24 | 18,39 | 19,09 | 19,09 | 933.000 |
05 mar 2024 | 19,46 | 21,02 | 18,80 | 19,65 | 19,65 | 2.500.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |