Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 22,88 | 23,41 | 22,81 | 23,19 | 23,19 | 551.400 |
27 jun 2024 | 22,54 | 22,71 | 22,25 | 22,71 | 22,71 | 123.300 |
26 jun 2024 | 22,37 | 22,83 | 22,28 | 22,56 | 22,56 | 190.100 |
25 jun 2024 | 22,34 | 22,75 | 22,34 | 22,55 | 22,55 | 182.500 |
24 jun 2024 | 22,50 | 22,60 | 21,97 | 22,51 | 22,51 | 183.700 |
21 jun 2024 | 22,08 | 22,62 | 21,98 | 22,52 | 22,52 | 215.300 |
20 jun 2024 | 22,48 | 22,68 | 22,00 | 22,04 | 22,04 | 89.400 |
18 jun 2024 | 22,81 | 22,98 | 22,58 | 22,65 | 22,65 | 103.400 |
17 jun 2024 | 22,60 | 23,14 | 22,51 | 22,85 | 22,85 | 75.800 |
14 jun 2024 | 22,60 | 22,90 | 22,36 | 22,71 | 22,71 | 87.600 |
13 jun 2024 | 23,01 | 23,08 | 22,51 | 22,84 | 22,84 | 97.000 |
12 jun 2024 | 23,60 | 23,82 | 23,01 | 23,30 | 23,30 | 112.300 |
11 jun 2024 | 22,76 | 23,44 | 22,45 | 23,19 | 23,19 | 136.700 |
10 jun 2024 | 22,67 | 23,03 | 22,35 | 22,86 | 22,86 | 176.600 |
07 jun 2024 | 22,64 | 23,09 | 22,63 | 22,73 | 22,73 | 129.500 |
06 jun 2024 | 23,70 | 23,76 | 22,74 | 22,74 | 22,74 | 165.500 |
05 jun 2024 | 23,38 | 24,00 | 23,03 | 23,82 | 23,82 | 118.800 |
04 jun 2024 | 23,22 | 23,45 | 22,92 | 23,23 | 23,23 | 121.200 |
03 jun 2024 | 23,75 | 23,75 | 22,84 | 23,17 | 23,17 | 141.500 |
31 may 2024 | 23,32 | 23,61 | 23,07 | 23,54 | 23,54 | 177.900 |
30 may 2024 | 23,19 | 23,64 | 22,94 | 23,29 | 23,29 | 157.500 |
29 may 2024 | 23,76 | 24,09 | 23,18 | 23,19 | 23,19 | 208.300 |
28 may 2024 | 23,72 | 24,05 | 23,54 | 23,95 | 23,95 | 186.600 |
24 may 2024 | 22,72 | 23,60 | 22,72 | 23,49 | 23,49 | 133.700 |
23 may 2024 | 23,14 | 23,50 | 22,53 | 22,66 | 22,66 | 191.900 |
22 may 2024 | 23,71 | 24,06 | 23,11 | 23,13 | 23,13 | 238.300 |
21 may 2024 | 23,06 | 23,76 | 23,06 | 23,68 | 23,68 | 142.700 |
20 may 2024 | 23,07 | 23,34 | 22,85 | 23,12 | 23,12 | 268.000 |
17 may 2024 | 22,76 | 23,10 | 22,38 | 23,02 | 23,02 | 157.400 |
16 may 2024 | 22,95 | 23,00 | 22,34 | 22,41 | 22,41 | 238.400 |
15 may 2024 | 22,67 | 23,12 | 22,52 | 22,86 | 22,86 | 171.100 |
14 may 2024 | 23,52 | 23,57 | 22,05 | 22,21 | 22,21 | 406.500 |
13 may 2024 | 22,65 | 23,50 | 22,60 | 23,39 | 23,39 | 241.900 |
10 may 2024 | 22,29 | 22,72 | 22,10 | 22,64 | 22,64 | 141.400 |
09 may 2024 | 22,29 | 22,39 | 21,69 | 22,24 | 22,24 | 252.400 |
08 may 2024 | 21,05 | 22,19 | 20,91 | 22,14 | 22,14 | 220.400 |
07 may 2024 | 22,00 | 22,00 | 20,78 | 20,91 | 20,91 | 318.900 |
06 may 2024 | 21,62 | 22,00 | 21,49 | 21,57 | 21,57 | 194.900 |
03 may 2024 | 21,44 | 21,81 | 21,06 | 21,40 | 21,40 | 187.400 |
02 may 2024 | 21,57 | 21,57 | 21,00 | 21,20 | 21,20 | 156.200 |
01 may 2024 | 20,85 | 21,64 | 20,85 | 21,26 | 21,26 | 218.100 |
30 abr 2024 | 20,55 | 21,22 | 20,23 | 20,91 | 20,91 | 191.000 |
29 abr 2024 | 20,85 | 21,09 | 20,36 | 20,69 | 20,69 | 121.900 |
26 abr 2024 | 20,32 | 20,80 | 20,32 | 20,78 | 20,78 | 89.000 |
25 abr 2024 | 20,45 | 20,64 | 20,11 | 20,31 | 20,31 | 219.100 |
24 abr 2024 | 21,19 | 21,43 | 20,69 | 20,71 | 20,71 | 231.400 |
23 abr 2024 | 20,86 | 21,45 | 20,85 | 21,42 | 21,42 | 197.900 |
22 abr 2024 | 20,37 | 21,08 | 20,24 | 20,85 | 20,85 | 214.500 |
19 abr 2024 | 19,78 | 20,33 | 19,64 | 20,30 | 20,30 | 133.100 |
18 abr 2024 | 19,90 | 20,20 | 19,80 | 19,89 | 19,89 | 129.800 |
17 abr 2024 | 20,11 | 20,59 | 19,93 | 20,01 | 20,01 | 126.300 |
16 abr 2024 | 19,80 | 20,26 | 19,37 | 20,01 | 20,01 | 105.300 |
15 abr 2024 | 20,25 | 20,55 | 19,89 | 19,91 | 19,91 | 108.400 |
12 abr 2024 | 20,25 | 20,39 | 19,99 | 20,20 | 20,20 | 83.200 |
11 abr 2024 | 20,32 | 20,48 | 19,97 | 20,35 | 20,35 | 140.000 |
10 abr 2024 | 20,16 | 20,80 | 20,09 | 20,20 | 20,20 | 139.400 |
09 abr 2024 | 20,68 | 20,68 | 20,42 | 20,57 | 20,57 | 87.000 |
08 abr 2024 | 20,86 | 20,89 | 20,55 | 20,63 | 20,63 | 87.300 |
05 abr 2024 | 20,01 | 20,76 | 20,01 | 20,72 | 20,72 | 99.100 |
04 abr 2024 | 20,40 | 20,58 | 19,98 | 20,12 | 20,12 | 148.200 |
03 abr 2024 | 19,93 | 20,55 | 19,93 | 20,32 | 20,32 | 202.000 |
02 abr 2024 | 19,91 | 20,28 | 19,80 | 20,06 | 20,06 | 158.700 |
01 abr 2024 | 19,83 | 20,22 | 19,59 | 20,11 | 20,11 | 319.700 |
28 mar 2024 | 19,88 | 20,14 | 19,52 | 19,63 | 19,63 | 120.500 |
27 mar 2024 | 19,52 | 20,00 | 19,28 | 19,84 | 19,84 | 99.600 |
26 mar 2024 | 19,83 | 19,83 | 19,48 | 19,50 | 19,50 | 67.500 |
25 mar 2024 | 19,71 | 20,08 | 19,68 | 19,73 | 19,73 | 68.100 |
22 mar 2024 | 20,34 | 20,39 | 19,70 | 19,70 | 19,70 | 90.300 |
21 mar 2024 | 20,22 | 20,50 | 20,04 | 20,32 | 20,32 | 145.500 |
20 mar 2024 | 19,65 | 20,11 | 19,55 | 20,01 | 20,01 | 150.500 |
19 mar 2024 | 18,90 | 19,83 | 18,58 | 19,73 | 19,73 | 174.400 |
18 mar 2024 | 18,43 | 19,00 | 18,28 | 18,95 | 18,95 | 83.200 |
15 mar 2024 | 18,43 | 18,76 | 18,36 | 18,40 | 18,40 | 193.700 |
14 mar 2024 | 18,88 | 18,88 | 18,50 | 18,53 | 18,53 | 88.000 |
13 mar 2024 | 19,03 | 19,51 | 18,86 | 18,96 | 18,96 | 123.600 |
12 mar 2024 | 18,81 | 19,20 | 18,67 | 19,13 | 19,13 | 144.200 |
11 mar 2024 | 18,28 | 18,91 | 18,21 | 18,87 | 18,87 | 105.900 |
08 mar 2024 | 18,76 | 18,85 | 18,28 | 18,39 | 18,39 | 104.500 |
07 mar 2024 | 18,91 | 19,14 | 18,39 | 18,54 | 18,54 | 186.800 |
06 mar 2024 | 18,85 | 18,95 | 18,49 | 18,90 | 18,90 | 105.300 |
05 mar 2024 | 18,71 | 19,03 | 18,45 | 18,66 | 18,66 | 178.900 |
04 mar 2024 | 18,28 | 18,98 | 18,12 | 18,79 | 18,79 | 110.800 |
01 mar 2024 | 19,17 | 19,22 | 18,12 | 18,28 | 18,28 | 256.200 |
29 feb 2024 | 17,41 | 18,87 | 17,40 | 18,65 | 18,65 | 329.100 |
28 feb 2024 | 16,37 | 16,96 | 16,37 | 16,88 | 16,88 | 229.200 |
27 feb 2024 | 16,77 | 16,91 | 16,28 | 16,59 | 16,59 | 204.500 |
26 feb 2024 | 17,07 | 17,15 | 16,60 | 16,68 | 16,68 | 203.000 |
23 feb 2024 | 17,16 | 17,18 | 16,90 | 17,01 | 17,01 | 285.600 |
22 feb 2024 | 16,55 | 17,24 | 16,55 | 17,11 | 17,11 | 246.600 |
21 feb 2024 | 16,18 | 16,69 | 16,14 | 16,63 | 16,63 | 164.400 |
20 feb 2024 | 15,90 | 16,46 | 15,81 | 16,25 | 16,25 | 191.700 |
16 feb 2024 | 16,20 | 16,34 | 15,99 | 16,13 | 16,13 | 91.300 |
15 feb 2024 | 15,99 | 16,27 | 15,74 | 16,25 | 16,25 | 126.200 |
14 feb 2024 | 15,62 | 15,98 | 15,37 | 15,88 | 15,88 | 107.900 |
13 feb 2024 | 15,53 | 15,84 | 15,32 | 15,40 | 15,40 | 127.500 |
12 feb 2024 | 15,90 | 16,20 | 15,89 | 15,91 | 15,91 | 120.500 |
09 feb 2024 | 15,60 | 15,92 | 15,32 | 15,84 | 15,84 | 121.500 |
08 feb 2024 | 15,01 | 15,62 | 15,01 | 15,58 | 15,58 | 94.000 |
07 feb 2024 | 15,31 | 15,34 | 14,95 | 15,06 | 15,06 | 96.300 |
06 feb 2024 | 14,89 | 15,46 | 14,84 | 15,25 | 15,25 | 122.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |