Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 25,25 | 25,67 | 24,62 | 24,77 | 24,77 | 394.600 |
25 jul 2024 | 23,80 | 25,09 | 23,66 | 24,42 | 24,42 | 345.900 |
24 jul 2024 | 23,80 | 24,57 | 23,52 | 23,83 | 23,83 | 316.700 |
23 jul 2024 | 23,33 | 24,58 | 23,32 | 24,00 | 24,00 | 389.600 |
22 jul 2024 | 23,00 | 23,70 | 22,54 | 23,61 | 23,61 | 337.600 |
19 jul 2024 | 22,78 | 23,19 | 22,55 | 22,92 | 22,92 | 281.100 |
18 jul 2024 | 24,28 | 25,19 | 22,64 | 22,65 | 22,65 | 466.600 |
17 jul 2024 | 24,02 | 24,96 | 23,77 | 24,53 | 24,53 | 560.800 |
16 jul 2024 | 23,17 | 24,74 | 23,17 | 24,36 | 24,36 | 667.300 |
15 jul 2024 | 21,61 | 22,97 | 21,46 | 22,82 | 22,82 | 574.200 |
12 jul 2024 | 21,01 | 22,06 | 20,87 | 21,50 | 21,50 | 726.000 |
11 jul 2024 | 19,19 | 20,71 | 19,11 | 20,61 | 20,61 | 601.400 |
10 jul 2024 | 20,37 | 20,48 | 18,77 | 18,82 | 18,82 | 620.300 |
09 jul 2024 | 20,23 | 20,40 | 19,82 | 20,24 | 20,24 | 438.700 |
08 jul 2024 | 20,34 | 20,43 | 20,00 | 20,20 | 20,20 | 295.700 |
05 jul 2024 | 20,25 | 20,56 | 20,01 | 20,15 | 20,15 | 247.900 |
03 jul 2024 | 20,62 | 20,91 | 20,23 | 20,51 | 20,51 | 145.400 |
02 jul 2024 | 20,70 | 20,80 | 20,28 | 20,50 | 20,50 | 308.900 |
01 jul 2024 | 21,21 | 21,29 | 20,64 | 20,67 | 20,67 | 401.400 |
28 jun 2024 | 21,32 | 22,00 | 20,84 | 21,20 | 21,20 | 1.088.900 |
27 jun 2024 | 21,69 | 21,73 | 21,14 | 21,16 | 21,16 | 426.800 |
26 jun 2024 | 21,19 | 21,88 | 20,93 | 21,79 | 21,79 | 408.200 |
25 jun 2024 | 20,23 | 21,44 | 20,00 | 21,38 | 21,38 | 593.700 |
24 jun 2024 | 20,17 | 20,64 | 20,12 | 20,26 | 20,26 | 385.500 |
21 jun 2024 | 20,17 | 20,56 | 19,90 | 20,25 | 20,25 | 670.600 |
20 jun 2024 | 19,50 | 20,08 | 19,29 | 20,01 | 20,01 | 483.200 |
18 jun 2024 | 19,59 | 19,65 | 19,00 | 19,50 | 19,50 | 395.200 |
17 jun 2024 | 19,36 | 19,73 | 19,13 | 19,66 | 19,66 | 239.100 |
14 jun 2024 | 19,32 | 19,60 | 19,01 | 19,53 | 19,53 | 304.900 |
13 jun 2024 | 20,46 | 20,46 | 19,61 | 19,72 | 19,72 | 579.000 |
12 jun 2024 | 20,82 | 21,50 | 20,40 | 20,42 | 20,42 | 492.400 |
11 jun 2024 | 19,99 | 20,30 | 19,85 | 20,19 | 20,19 | 369.900 |
10 jun 2024 | 19,21 | 20,08 | 19,21 | 20,05 | 20,05 | 364.600 |
07 jun 2024 | 19,38 | 20,05 | 19,33 | 19,50 | 19,50 | 605.300 |
06 jun 2024 | 19,69 | 19,80 | 19,46 | 19,75 | 19,75 | 318.700 |
05 jun 2024 | 18,68 | 19,65 | 18,54 | 19,64 | 19,64 | 522.000 |
04 jun 2024 | 18,39 | 18,86 | 18,35 | 18,62 | 18,62 | 455.900 |
03 jun 2024 | 19,07 | 19,16 | 18,26 | 18,54 | 18,54 | 1.017.300 |
31 may 2024 | 20,52 | 20,65 | 17,73 | 18,92 | 18,92 | 2.009.400 |
30 may 2024 | 22,21 | 22,28 | 21,11 | 21,31 | 21,31 | 694.900 |
29 may 2024 | 22,31 | 22,63 | 21,50 | 21,83 | 21,83 | 441.300 |
28 may 2024 | 22,86 | 22,86 | 22,17 | 22,61 | 22,61 | 442.900 |
24 may 2024 | 22,70 | 23,08 | 22,50 | 22,63 | 22,63 | 342.700 |
23 may 2024 | 22,75 | 23,25 | 22,10 | 22,46 | 22,46 | 398.300 |
22 may 2024 | 23,51 | 24,04 | 22,53 | 22,69 | 22,69 | 271.600 |
21 may 2024 | 23,49 | 23,71 | 23,23 | 23,62 | 23,62 | 209.700 |
20 may 2024 | 24,16 | 24,35 | 23,58 | 23,71 | 23,71 | 304.600 |
17 may 2024 | 24,19 | 24,40 | 23,58 | 24,31 | 24,31 | 241.300 |
16 may 2024 | 23,90 | 24,19 | 23,52 | 24,05 | 24,05 | 273.600 |
15 may 2024 | 22,55 | 23,96 | 22,43 | 23,90 | 23,90 | 346.700 |
14 may 2024 | 22,60 | 22,90 | 22,01 | 22,18 | 22,18 | 435.400 |
13 may 2024 | 21,71 | 22,25 | 21,60 | 22,00 | 22,00 | 337.200 |
10 may 2024 | 21,96 | 21,96 | 21,00 | 21,37 | 21,37 | 236.600 |
09 may 2024 | 22,03 | 22,35 | 21,83 | 21,96 | 21,96 | 290.400 |
08 may 2024 | 22,18 | 22,27 | 21,59 | 21,94 | 21,94 | 266.200 |
07 may 2024 | 22,75 | 22,95 | 22,47 | 22,60 | 22,60 | 343.000 |
06 may 2024 | 22,48 | 22,69 | 21,72 | 22,68 | 22,68 | 323.500 |
03 may 2024 | 22,71 | 23,18 | 21,90 | 22,32 | 22,32 | 526.200 |
02 may 2024 | 21,41 | 22,27 | 21,02 | 22,26 | 22,26 | 427.200 |
01 may 2024 | 20,79 | 21,88 | 20,79 | 21,01 | 21,01 | 393.300 |
30 abr 2024 | 20,57 | 20,83 | 20,20 | 20,74 | 20,74 | 365.600 |
29 abr 2024 | 20,82 | 20,99 | 20,39 | 20,84 | 20,84 | 425.700 |
26 abr 2024 | 20,56 | 21,02 | 20,36 | 20,61 | 20,61 | 502.300 |
25 abr 2024 | 21,44 | 21,69 | 20,27 | 20,46 | 20,46 | 599.300 |
24 abr 2024 | 23,13 | 23,13 | 21,65 | 21,94 | 21,94 | 523.400 |
23 abr 2024 | 22,47 | 23,68 | 22,31 | 23,14 | 23,14 | 386.100 |
22 abr 2024 | 21,80 | 22,59 | 21,55 | 22,41 | 22,41 | 298.700 |
19 abr 2024 | 22,45 | 23,24 | 21,38 | 21,70 | 21,70 | 540.800 |
18 abr 2024 | 23,14 | 23,35 | 22,54 | 22,62 | 22,62 | 421.900 |
17 abr 2024 | 23,21 | 23,51 | 23,00 | 23,16 | 23,16 | 383.700 |
16 abr 2024 | 22,65 | 23,14 | 22,30 | 23,00 | 23,00 | 349.200 |
15 abr 2024 | 23,62 | 23,62 | 22,36 | 22,75 | 22,75 | 624.100 |
12 abr 2024 | 23,62 | 23,88 | 23,24 | 23,58 | 23,58 | 664.000 |
11 abr 2024 | 23,16 | 23,81 | 22,93 | 23,80 | 23,80 | 346.500 |
10 abr 2024 | 22,58 | 23,43 | 22,41 | 23,30 | 23,30 | 454.500 |
09 abr 2024 | 22,97 | 23,80 | 22,83 | 23,74 | 23,74 | 433.800 |
08 abr 2024 | 22,09 | 23,04 | 21,72 | 22,89 | 22,89 | 518.100 |
05 abr 2024 | 22,01 | 22,42 | 21,64 | 21,79 | 21,79 | 616.300 |
04 abr 2024 | 23,22 | 23,48 | 22,16 | 22,26 | 22,26 | 435.900 |
03 abr 2024 | 22,61 | 23,16 | 22,52 | 22,82 | 22,82 | 311.200 |
02 abr 2024 | 22,50 | 22,92 | 22,20 | 22,88 | 22,88 | 352.600 |
01 abr 2024 | 24,04 | 24,04 | 22,63 | 23,08 | 23,08 | 411.200 |
28 mar 2024 | 24,19 | 24,99 | 23,73 | 23,93 | 23,93 | 666.600 |
27 mar 2024 | 24,03 | 24,62 | 23,86 | 24,39 | 24,39 | 398.300 |
26 mar 2024 | 23,28 | 23,72 | 23,04 | 23,70 | 23,70 | 437.700 |
25 mar 2024 | 23,02 | 23,55 | 23,00 | 23,01 | 23,01 | 406.400 |
22 mar 2024 | 23,63 | 23,88 | 22,99 | 23,02 | 23,02 | 451.700 |
21 mar 2024 | 24,48 | 24,73 | 23,16 | 23,58 | 23,58 | 452.500 |
20 mar 2024 | 23,02 | 24,35 | 22,65 | 24,22 | 24,22 | 398.700 |
19 mar 2024 | 22,58 | 23,73 | 22,42 | 23,18 | 23,18 | 670.900 |
18 mar 2024 | 24,00 | 24,02 | 21,80 | 22,94 | 22,94 | 693.200 |
15 mar 2024 | 23,49 | 24,54 | 22,29 | 23,75 | 23,75 | 1.524.600 |
14 mar 2024 | 23,05 | 23,22 | 22,20 | 22,67 | 22,67 | 975.900 |
13 mar 2024 | 23,22 | 23,90 | 23,05 | 23,35 | 23,35 | 603.100 |
12 mar 2024 | 23,88 | 23,90 | 22,97 | 23,25 | 23,25 | 638.400 |
11 mar 2024 | 24,87 | 25,01 | 23,88 | 24,09 | 24,09 | 349.200 |
08 mar 2024 | 26,00 | 26,36 | 24,82 | 24,84 | 24,84 | 410.400 |
07 mar 2024 | 25,50 | 26,56 | 25,27 | 25,63 | 25,63 | 1.035.100 |
06 mar 2024 | 25,45 | 25,45 | 24,89 | 25,01 | 25,01 | 526.100 |
05 mar 2024 | 24,52 | 25,11 | 24,02 | 24,99 | 24,99 | 306.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |