Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 26,40 | 26,99 | 26,30 | 26,76 | 26,76 | 13.615 |
25 jun 2024 | 26,80 | 26,97 | 26,26 | 26,29 | 26,29 | 9900 |
24 jun 2024 | 26,23 | 26,82 | 26,00 | 26,75 | 26,75 | 16.200 |
21 jun 2024 | 27,04 | 27,25 | 25,90 | 25,90 | 25,90 | 37.000 |
20 jun 2024 | 26,78 | 27,41 | 26,43 | 27,04 | 27,04 | 12.200 |
18 jun 2024 | 27,34 | 27,55 | 26,24 | 26,52 | 26,52 | 46.700 |
17 jun 2024 | 26,12 | 27,14 | 25,92 | 27,14 | 27,14 | 8500 |
14 jun 2024 | 27,34 | 27,61 | 25,50 | 26,57 | 26,57 | 16.900 |
13 jun 2024 | 28,42 | 28,60 | 27,01 | 27,31 | 27,31 | 20.600 |
12 jun 2024 | 28,18 | 28,95 | 27,77 | 28,42 | 28,42 | 28.200 |
11 jun 2024 | 26,63 | 27,38 | 26,63 | 27,33 | 27,33 | 16.300 |
10 jun 2024 | 27,22 | 27,63 | 26,29 | 27,13 | 27,13 | 23.300 |
07 jun 2024 | 27,73 | 28,54 | 27,17 | 27,65 | 27,65 | 16.600 |
06 jun 2024 | 27,00 | 27,88 | 26,59 | 27,73 | 27,73 | 16.100 |
05 jun 2024 | 27,02 | 27,05 | 26,50 | 26,90 | 26,90 | 23.700 |
04 jun 2024 | 26,48 | 27,15 | 26,22 | 27,00 | 27,00 | 22.900 |
03 jun 2024 | 26,68 | 27,18 | 25,76 | 26,25 | 26,25 | 32.700 |
31 may 2024 | 27,84 | 27,94 | 25,62 | 26,19 | 26,19 | 40.700 |
30 may 2024 | 28,13 | 28,42 | 27,65 | 27,88 | 27,88 | 21.700 |
29 may 2024 | 26,57 | 29,32 | 26,35 | 28,27 | 28,27 | 49.300 |
28 may 2024 | 26,12 | 26,81 | 25,87 | 26,58 | 26,58 | 46.900 |
24 may 2024 | 25,87 | 26,00 | 25,10 | 25,92 | 25,92 | 20.300 |
23 may 2024 | 26,20 | 26,48 | 25,16 | 25,70 | 25,70 | 32.900 |
22 may 2024 | 26,26 | 26,61 | 25,61 | 26,15 | 26,15 | 34.100 |
21 may 2024 | 26,67 | 26,67 | 25,29 | 25,86 | 25,86 | 28.300 |
20 may 2024 | 25,84 | 26,50 | 25,15 | 26,31 | 26,31 | 31.000 |
17 may 2024 | 25,82 | 26,60 | 24,95 | 25,69 | 25,69 | 27.800 |
16 may 2024 | 25,04 | 25,74 | 24,41 | 25,64 | 25,64 | 38.400 |
15 may 2024 | 21,86 | 25,29 | 21,61 | 25,13 | 25,13 | 50.000 |
14 may 2024 | 23,42 | 24,00 | 21,04 | 21,56 | 21,56 | 80.100 |
13 may 2024 | 22,09 | 24,48 | 22,06 | 22,85 | 22,85 | 49.600 |
10 may 2024 | 20,83 | 21,99 | 20,54 | 21,84 | 21,84 | 54.200 |
09 may 2024 | 21,74 | 21,95 | 20,90 | 21,00 | 21,00 | 79.700 |
08 may 2024 | 20,20 | 21,99 | 20,20 | 21,14 | 21,14 | 103.100 |
07 may 2024 | 18,01 | 21,68 | 18,01 | 20,54 | 20,54 | 60.500 |
06 may 2024 | 17,46 | 18,48 | 17,46 | 18,21 | 18,21 | 34.500 |
03 may 2024 | 18,17 | 18,17 | 17,23 | 17,48 | 17,48 | 17.800 |
02 may 2024 | 17,79 | 18,25 | 17,71 | 17,99 | 17,99 | 10.800 |
01 may 2024 | 17,47 | 17,93 | 17,11 | 17,57 | 17,57 | 18.900 |
30 abr 2024 | 18,02 | 18,02 | 17,25 | 17,25 | 17,25 | 17.900 |
29 abr 2024 | 17,84 | 18,25 | 17,77 | 18,25 | 18,25 | 12.000 |
26 abr 2024 | 16,80 | 17,75 | 16,80 | 17,75 | 17,75 | 10.800 |
25 abr 2024 | 16,44 | 16,82 | 16,08 | 16,72 | 16,72 | 10.100 |
24 abr 2024 | 17,10 | 17,26 | 16,42 | 16,60 | 16,60 | 30.700 |
23 abr 2024 | 17,55 | 17,81 | 17,26 | 17,30 | 17,30 | 31.300 |
22 abr 2024 | 17,75 | 17,97 | 17,41 | 17,74 | 17,74 | 9500 |
19 abr 2024 | 17,45 | 17,91 | 17,35 | 17,50 | 17,50 | 37.400 |
18 abr 2024 | 17,91 | 18,30 | 17,58 | 17,58 | 17,58 | 19.700 |
17 abr 2024 | 17,78 | 18,36 | 17,42 | 18,05 | 18,05 | 25.900 |
16 abr 2024 | 17,30 | 17,89 | 17,30 | 17,43 | 17,43 | 10.600 |
15 abr 2024 | 18,02 | 18,42 | 17,50 | 17,55 | 17,55 | 24.000 |
12 abr 2024 | 18,45 | 18,77 | 17,85 | 18,01 | 18,01 | 27.200 |
11 abr 2024 | 18,40 | 18,76 | 18,08 | 18,40 | 18,40 | 32.700 |
10 abr 2024 | 18,88 | 19,05 | 17,50 | 18,13 | 18,13 | 41.100 |
09 abr 2024 | 19,18 | 19,49 | 19,08 | 19,34 | 19,34 | 10.700 |
08 abr 2024 | 18,85 | 19,49 | 18,85 | 19,00 | 19,00 | 14.800 |
05 abr 2024 | 18,92 | 19,20 | 18,58 | 18,65 | 18,65 | 10.400 |
04 abr 2024 | 18,45 | 19,27 | 18,45 | 18,82 | 18,82 | 26.900 |
03 abr 2024 | 18,14 | 19,33 | 17,96 | 18,26 | 18,26 | 41.400 |
02 abr 2024 | 17,26 | 18,21 | 17,08 | 17,96 | 17,96 | 32.400 |
01 abr 2024 | 18,00 | 18,00 | 16,21 | 17,34 | 17,34 | 13.800 |
28 mar 2024 | 17,39 | 18,25 | 16,86 | 17,86 | 17,86 | 30.000 |
27 mar 2024 | 16,31 | 17,26 | 16,31 | 16,84 | 16,84 | 17.700 |
26 mar 2024 | 15,51 | 16,59 | 15,51 | 16,13 | 16,13 | 28.800 |
25 mar 2024 | 16,11 | 17,29 | 15,21 | 15,36 | 15,36 | 40.000 |
22 mar 2024 | 17,15 | 17,60 | 16,02 | 16,33 | 16,33 | 19.500 |
21 mar 2024 | 17,50 | 18,05 | 16,85 | 17,09 | 17,09 | 20.900 |
20 mar 2024 | 16,66 | 17,49 | 16,66 | 17,49 | 17,49 | 13.300 |
19 mar 2024 | 17,06 | 17,10 | 16,48 | 16,66 | 16,66 | 22.000 |
18 mar 2024 | 16,98 | 17,89 | 16,84 | 17,22 | 17,22 | 10.100 |
15 mar 2024 | 16,31 | 17,82 | 16,31 | 16,88 | 16,88 | 39.500 |
14 mar 2024 | 17,75 | 17,84 | 16,67 | 17,16 | 17,16 | 33.700 |
13 mar 2024 | 18,00 | 18,44 | 17,50 | 17,84 | 17,84 | 17.100 |
12 mar 2024 | 18,31 | 19,60 | 17,55 | 18,95 | 18,95 | 39.900 |
11 mar 2024 | 15,02 | 18,83 | 15,02 | 18,53 | 18,53 | 120.900 |
08 mar 2024 | 15,51 | 16,00 | 15,00 | 15,02 | 15,02 | 29.600 |
07 mar 2024 | 18,00 | 18,00 | 15,07 | 15,97 | 15,97 | 68.200 |
06 mar 2024 | 17,69 | 18,63 | 17,69 | 18,50 | 18,50 | 17.500 |
05 mar 2024 | 18,28 | 18,78 | 17,62 | 17,62 | 17,62 | 21.200 |
04 mar 2024 | 19,50 | 20,00 | 18,33 | 18,33 | 18,33 | 38.600 |
01 mar 2024 | 18,98 | 19,52 | 18,22 | 19,44 | 19,44 | 17.400 |
29 feb 2024 | 19,78 | 19,91 | 18,69 | 18,90 | 18,90 | 32.700 |
28 feb 2024 | 19,31 | 19,68 | 19,31 | 19,35 | 19,35 | 10.700 |
27 feb 2024 | 19,73 | 20,15 | 19,17 | 19,61 | 19,61 | 34.900 |
26 feb 2024 | 19,48 | 20,81 | 19,25 | 19,71 | 19,71 | 20.300 |
23 feb 2024 | 19,89 | 19,95 | 19,22 | 19,35 | 19,35 | 17.600 |
22 feb 2024 | 18,00 | 19,14 | 18,00 | 18,97 | 18,97 | 30.200 |
21 feb 2024 | 19,15 | 19,32 | 17,92 | 18,01 | 18,01 | 24.000 |
20 feb 2024 | 19,48 | 20,08 | 19,07 | 19,07 | 19,07 | 15.100 |
16 feb 2024 | 20,79 | 20,79 | 19,83 | 19,83 | 19,83 | 19.500 |
15 feb 2024 | 19,90 | 20,90 | 19,47 | 20,90 | 20,90 | 11.600 |
14 feb 2024 | 19,75 | 20,03 | 19,11 | 19,95 | 19,95 | 14.400 |
13 feb 2024 | 19,50 | 20,41 | 18,67 | 19,52 | 19,52 | 21.000 |
12 feb 2024 | 18,78 | 20,00 | 18,75 | 20,00 | 20,00 | 28.200 |
09 feb 2024 | 18,38 | 18,84 | 18,13 | 18,35 | 18,35 | 10.200 |
08 feb 2024 | 18,00 | 18,45 | 17,98 | 18,15 | 18,15 | 8700 |
07 feb 2024 | 18,45 | 18,45 | 18,00 | 18,17 | 18,17 | 9300 |
06 feb 2024 | 17,14 | 18,51 | 17,14 | 18,50 | 18,50 | 15.900 |
05 feb 2024 | 17,65 | 18,12 | 16,99 | 17,41 | 17,41 | 16.000 |
02 feb 2024 | 18,17 | 18,21 | 17,20 | 17,79 | 17,79 | 14.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |