Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 22,30 | 22,33 | 22,29 | 22,30 | 22,30 | 3.027.900 |
13 jun 2024 | 22,32 | 22,34 | 22,29 | 22,29 | 22,29 | 3.862.100 |
12 jun 2024 | 22,32 | 22,37 | 22,28 | 22,31 | 22,31 | 2.880.200 |
11 jun 2024 | 22,35 | 22,38 | 22,30 | 22,30 | 22,30 | 5.017.900 |
10 jun 2024 | 22,41 | 22,56 | 22,34 | 22,34 | 22,34 | 12.397.700 |
07 jun 2024 | 22,35 | 22,46 | 22,32 | 22,46 | 22,46 | 25.086.200 |
06 jun 2024 | 22,07 | 22,47 | 21,95 | 22,37 | 22,37 | 1.191.200 |
05 jun 2024 | 22,22 | 22,55 | 22,01 | 22,24 | 22,24 | 1.321.700 |
04 jun 2024 | 21,31 | 22,30 | 21,26 | 22,22 | 22,22 | 3.484.900 |
03 jun 2024 | 21,34 | 21,77 | 20,81 | 21,34 | 21,34 | 1.860.500 |
31 may 2024 | 21,23 | 21,53 | 21,02 | 21,44 | 21,44 | 1.241.600 |
30 may 2024 | 21,00 | 21,77 | 21,00 | 21,18 | 21,18 | 1.662.100 |
29 may 2024 | 21,00 | 21,29 | 20,89 | 21,20 | 21,20 | 971.400 |
28 may 2024 | 21,10 | 21,44 | 20,89 | 21,22 | 21,22 | 1.854.200 |
24 may 2024 | 20,80 | 21,11 | 20,65 | 20,96 | 20,96 | 1.081.300 |
23 may 2024 | 21,10 | 21,20 | 20,62 | 20,80 | 20,80 | 836.900 |
22 may 2024 | 20,61 | 21,05 | 20,44 | 21,04 | 21,04 | 1.150.700 |
21 may 2024 | 20,73 | 21,00 | 20,64 | 20,69 | 20,69 | 2.072.700 |
20 may 2024 | 19,63 | 21,82 | 19,12 | 20,61 | 20,61 | 3.227.600 |
17 may 2024 | 19,11 | 19,73 | 19,00 | 19,71 | 19,71 | 733.900 |
16 may 2024 | 18,84 | 19,29 | 18,79 | 19,03 | 19,03 | 789.400 |
15 may 2024 | 18,46 | 19,05 | 18,46 | 18,95 | 18,95 | 984.000 |
14 may 2024 | 18,00 | 18,50 | 17,96 | 18,32 | 18,32 | 1.299.800 |
13 may 2024 | 18,18 | 18,50 | 17,94 | 17,94 | 17,94 | 1.145.800 |
10 may 2024 | 18,33 | 18,50 | 17,95 | 18,11 | 18,11 | 1.504.600 |
09 may 2024 | 19,15 | 19,48 | 17,88 | 18,12 | 18,12 | 3.319.400 |
08 may 2024 | 20,80 | 21,49 | 19,01 | 19,15 | 19,15 | 8.807.200 |
07 may 2024 | 16,57 | 16,66 | 16,15 | 16,64 | 16,64 | 1.534.200 |
06 may 2024 | 16,64 | 16,91 | 16,57 | 16,60 | 16,60 | 1.367.700 |
03 may 2024 | 17,13 | 17,16 | 16,50 | 16,58 | 16,58 | 807.700 |
02 may 2024 | 17,00 | 17,08 | 16,65 | 16,89 | 16,89 | 2.088.700 |
01 may 2024 | 17,36 | 17,43 | 16,81 | 16,83 | 16,83 | 1.465.000 |
30 abr 2024 | 17,52 | 17,71 | 17,28 | 17,32 | 17,32 | 711.600 |
29 abr 2024 | 17,66 | 17,82 | 17,54 | 17,67 | 17,67 | 504.000 |
26 abr 2024 | 17,29 | 17,66 | 17,27 | 17,57 | 17,57 | 601.400 |
25 abr 2024 | 17,26 | 17,42 | 17,05 | 17,38 | 17,38 | 732.200 |
24 abr 2024 | 17,67 | 17,89 | 17,31 | 17,57 | 17,57 | 771.300 |
23 abr 2024 | 17,48 | 17,97 | 17,47 | 17,68 | 17,68 | 1.089.300 |
22 abr 2024 | 17,61 | 17,65 | 17,33 | 17,48 | 17,48 | 1.440.900 |
19 abr 2024 | 17,24 | 17,56 | 17,07 | 17,46 | 17,46 | 1.304.100 |
18 abr 2024 | 17,50 | 17,99 | 17,00 | 17,43 | 17,43 | 1.705.500 |
17 abr 2024 | 19,01 | 19,58 | 17,43 | 17,79 | 17,79 | 2.737.000 |
16 abr 2024 | 19,98 | 20,07 | 19,57 | 19,73 | 19,73 | 712.600 |
15 abr 2024 | 20,70 | 20,84 | 20,13 | 20,13 | 20,13 | 896.500 |
12 abr 2024 | 20,63 | 20,82 | 20,50 | 20,58 | 20,58 | 700.900 |
11 abr 2024 | 21,29 | 21,30 | 20,70 | 20,71 | 20,71 | 1.004.000 |
10 abr 2024 | 20,84 | 21,24 | 20,62 | 21,17 | 21,17 | 471.700 |
09 abr 2024 | 21,50 | 21,68 | 21,14 | 21,35 | 21,35 | 644.600 |
08 abr 2024 | 21,06 | 21,54 | 21,03 | 21,41 | 21,41 | 721.600 |
05 abr 2024 | 20,79 | 21,14 | 20,57 | 21,06 | 21,06 | 774.600 |
04 abr 2024 | 21,01 | 21,29 | 20,82 | 20,85 | 20,85 | 798.000 |
03 abr 2024 | 20,48 | 20,92 | 20,39 | 20,80 | 20,80 | 803.200 |
02 abr 2024 | 20,45 | 20,85 | 20,29 | 20,74 | 20,74 | 616.700 |
01 abr 2024 | 21,19 | 21,33 | 20,68 | 20,90 | 20,90 | 714.800 |
28 mar 2024 | 20,93 | 21,32 | 20,87 | 21,29 | 21,29 | 734.100 |
27 mar 2024 | 21,08 | 21,08 | 20,75 | 20,90 | 20,90 | 470.300 |
26 mar 2024 | 21,14 | 21,14 | 20,49 | 20,86 | 20,86 | 566.400 |
25 mar 2024 | 20,98 | 21,12 | 20,88 | 20,93 | 20,93 | 362.500 |
22 mar 2024 | 20,76 | 20,96 | 20,76 | 20,91 | 20,91 | 447.600 |
21 mar 2024 | 21,28 | 21,29 | 20,73 | 20,91 | 20,91 | 553.800 |
20 mar 2024 | 20,97 | 21,47 | 20,81 | 21,15 | 21,15 | 552.000 |
19 mar 2024 | 20,56 | 21,00 | 20,44 | 20,98 | 20,98 | 494.500 |
18 mar 2024 | 20,72 | 20,91 | 20,48 | 20,77 | 20,77 | 440.100 |
15 mar 2024 | 20,59 | 20,85 | 20,34 | 20,65 | 20,65 | 773.100 |
14 mar 2024 | 20,46 | 20,91 | 20,24 | 20,84 | 20,84 | 844.800 |
13 mar 2024 | 20,83 | 21,22 | 20,49 | 20,55 | 20,55 | 719.200 |
12 mar 2024 | 20,65 | 20,85 | 20,43 | 20,77 | 20,77 | 293.400 |
11 mar 2024 | 20,73 | 20,80 | 20,38 | 20,62 | 20,62 | 353.400 |
08 mar 2024 | 20,65 | 21,00 | 20,60 | 20,84 | 20,84 | 367.500 |
07 mar 2024 | 20,52 | 20,70 | 20,39 | 20,56 | 20,56 | 332.000 |
06 mar 2024 | 20,57 | 20,67 | 19,89 | 20,29 | 20,29 | 686.800 |
05 mar 2024 | 20,61 | 20,64 | 20,11 | 20,17 | 20,17 | 635.000 |
04 mar 2024 | 20,72 | 20,75 | 20,41 | 20,69 | 20,69 | 764.600 |
01 mar 2024 | 20,87 | 21,05 | 20,42 | 20,73 | 20,73 | 850.600 |
29 feb 2024 | 21,01 | 21,21 | 20,67 | 20,89 | 20,89 | 1.423.800 |
28 feb 2024 | 21,23 | 21,28 | 20,03 | 20,86 | 20,86 | 1.862.800 |
27 feb 2024 | 23,69 | 23,69 | 21,64 | 21,70 | 21,70 | 1.050.900 |
26 feb 2024 | 23,00 | 23,38 | 22,55 | 22,59 | 22,59 | 1.351.200 |
23 feb 2024 | 23,53 | 23,68 | 23,11 | 23,24 | 23,24 | 896.400 |
22 feb 2024 | 22,74 | 23,79 | 22,71 | 23,34 | 23,34 | 712.300 |
21 feb 2024 | 23,48 | 23,48 | 22,54 | 22,90 | 22,90 | 570.000 |
20 feb 2024 | 24,31 | 24,44 | 23,60 | 23,72 | 23,72 | 606.300 |
16 feb 2024 | 24,96 | 24,98 | 24,46 | 24,59 | 24,59 | 488.400 |
15 feb 2024 | 24,44 | 24,82 | 24,12 | 24,80 | 24,80 | 511.800 |
14 feb 2024 | 23,67 | 24,46 | 23,57 | 24,31 | 24,31 | 694.800 |
13 feb 2024 | 23,64 | 24,12 | 23,20 | 23,29 | 23,29 | 595.400 |
12 feb 2024 | 25,02 | 25,05 | 24,63 | 24,65 | 24,65 | 625.400 |
09 feb 2024 | 24,75 | 25,14 | 24,61 | 25,02 | 25,02 | 396.400 |
08 feb 2024 | 23,98 | 24,68 | 23,88 | 24,59 | 24,59 | 317.600 |
07 feb 2024 | 23,89 | 24,25 | 23,35 | 23,93 | 23,93 | 407.700 |
06 feb 2024 | 24,89 | 25,16 | 23,73 | 23,87 | 23,87 | 988.200 |
05 feb 2024 | 24,41 | 24,77 | 23,85 | 24,72 | 24,72 | 503.800 |
02 feb 2024 | 24,09 | 24,61 | 23,96 | 24,49 | 24,49 | 504.500 |
01 feb 2024 | 23,71 | 24,22 | 23,57 | 24,22 | 24,22 | 419.900 |
31 ene 2024 | 23,96 | 24,12 | 23,51 | 23,54 | 23,54 | 379.400 |
30 ene 2024 | 23,99 | 24,31 | 23,99 | 24,02 | 24,02 | 302.100 |
29 ene 2024 | 23,55 | 24,19 | 23,55 | 24,18 | 24,18 | 376.200 |
26 ene 2024 | 23,79 | 24,20 | 23,77 | 23,82 | 23,82 | 393.000 |
25 ene 2024 | 24,19 | 24,19 | 23,56 | 23,60 | 23,60 | 404.400 |
24 ene 2024 | 24,61 | 24,71 | 23,89 | 23,90 | 23,90 | 440.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |