Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 19,60 | 20,40 | 19,60 | 20,40 | 20,40 | 22.584 |
27 may 2024 | 19,66 | 19,76 | 19,60 | 19,64 | 19,64 | 13.109 |
24 may 2024 | 19,76 | 19,80 | 19,54 | 19,74 | 19,74 | 19.547 |
23 may 2024 | 20,00 | 20,05 | 19,78 | 19,84 | 19,84 | 27.992 |
22 may 2024 | 19,98 | 20,05 | 19,84 | 20,00 | 20,00 | 20.864 |
21 may 2024 | 20,10 | 20,10 | 19,86 | 19,98 | 19,98 | 19.223 |
20 may 2024 | 19,86 | 20,10 | 19,86 | 20,10 | 20,10 | 23.813 |
17 may 2024 | 19,48 | 19,84 | 19,48 | 19,84 | 19,84 | 20.922 |
16 may 2024 | 19,46 | 19,56 | 19,38 | 19,52 | 19,52 | 32.542 |
15 may 2024 | 19,40 | 19,56 | 19,30 | 19,54 | 19,54 | 21.108 |
14 may 2024 | 18,96 | 19,40 | 18,92 | 19,40 | 19,40 | 52.892 |
13 may 2024 | 18,70 | 18,90 | 18,70 | 18,90 | 18,90 | 29.462 |
10 may 2024 | 18,84 | 18,86 | 18,62 | 18,68 | 18,68 | 15.926 |
09 may 2024 | 18,60 | 18,88 | 18,60 | 18,78 | 18,78 | 22.628 |
08 may 2024 | 18,36 | 18,52 | 18,32 | 18,46 | 18,46 | 27.120 |
07 may 2024 | 18,00 | 18,32 | 18,00 | 18,32 | 18,32 | 27.487 |
06 may 2024 | 18,10 | 18,10 | 17,96 | 17,98 | 17,98 | 17.753 |
03 may 2024 | 18,00 | 18,10 | 17,98 | 18,00 | 18,00 | 60.220 |
02 may 2024 | 17,90 | 18,10 | 17,86 | 17,98 | 17,98 | 31.859 |
30 abr 2024 | 18,00 | 18,04 | 17,84 | 17,98 | 17,98 | 27.343 |
29 abr 2024 | 17,66 | 18,00 | 17,66 | 17,96 | 17,96 | 33.623 |
26 abr 2024 | 17,54 | 17,68 | 17,54 | 17,68 | 17,68 | 22.257 |
25 abr 2024 | 17,44 | 17,56 | 17,38 | 17,48 | 17,48 | 28.489 |
24 abr 2024 | 17,54 | 17,68 | 17,44 | 17,50 | 17,50 | 37.807 |
23 abr 2024 | 17,60 | 17,66 | 17,50 | 17,56 | 17,56 | 25.185 |
22 abr 2024 | 17,50 | 17,72 | 17,50 | 17,60 | 17,60 | 23.467 |
19 abr 2024 | 17,58 | 17,62 | 17,40 | 17,50 | 17,50 | 35.029 |
18 abr 2024 | 17,72 | 17,82 | 17,56 | 17,66 | 17,66 | 25.608 |
17 abr 2024 | 17,48 | 17,72 | 17,36 | 17,64 | 17,64 | 23.574 |
16 abr 2024 | 17,46 | 17,48 | 17,32 | 17,38 | 17,38 | 39.334 |
15 abr 2024 | 17,50 | 17,56 | 17,44 | 17,54 | 17,54 | 38.197 |
12 abr 2024 | 17,68 | 17,82 | 17,48 | 17,50 | 17,50 | 32.466 |
11 abr 2024 | 17,70 | 17,84 | 17,58 | 17,70 | 17,70 | 37.430 |
10 abr 2024 | 17,98 | 17,98 | 17,68 | 17,70 | 17,70 | 30.326 |
09 abr 2024 | 17,74 | 17,98 | 17,66 | 17,88 | 17,88 | 37.394 |
08 abr 2024 | 18,02 | 18,10 | 17,68 | 17,72 | 17,72 | 72.745 |
05 abr 2024 | 17,70 | 18,14 | 17,64 | 18,12 | 18,12 | 47.024 |
04 abr 2024 | 18,56 | 18,70 | 17,96 | 17,96 | 17,96 | 36.750 |
03 abr 2024 | 18,90 | 18,94 | 18,52 | 18,58 | 18,58 | 39.087 |
02 abr 2024 | 19,10 | 19,10 | 18,84 | 18,86 | 18,86 | 72.119 |
28 mar 2024 | 18,94 | 19,12 | 18,88 | 19,06 | 19,06 | 34.788 |
27 mar 2024 | 19,00 | 19,18 | 18,92 | 18,94 | 18,94 | 23.191 |
26 mar 2024 | 18,80 | 19,14 | 18,56 | 18,96 | 18,96 | 109.704 |
25 mar 2024 | 19,20 | 19,26 | 18,92 | 18,92 | 18,92 | 46.940 |
22 mar 2024 | 19,14 | 19,24 | 19,04 | 19,20 | 19,20 | 27.903 |
21 mar 2024 | 19,10 | 19,30 | 19,04 | 19,24 | 19,24 | 78.756 |
20 mar 2024 | 19,10 | 19,12 | 19,04 | 19,08 | 19,08 | 41.531 |
19 mar 2024 | 19,18 | 19,24 | 19,02 | 19,20 | 19,20 | 33.094 |
18 mar 2024 | 19,24 | 19,46 | 19,24 | 19,38 | 19,38 | 30.989 |
15 mar 2024 | 19,22 | 19,36 | 19,18 | 19,24 | 19,24 | 61.254 |
14 mar 2024 | 19,28 | 19,32 | 19,22 | 19,22 | 19,22 | 51.092 |
13 mar 2024 | 19,34 | 19,40 | 19,22 | 19,30 | 19,30 | 24.744 |
12 mar 2024 | 19,20 | 19,34 | 19,14 | 19,32 | 19,32 | 15.656 |
11 mar 2024 | 19,16 | 19,32 | 19,08 | 19,20 | 19,20 | 20.276 |
08 mar 2024 | 19,34 | 19,34 | 19,20 | 19,30 | 19,30 | 22.150 |
07 mar 2024 | 19,16 | 19,46 | 19,16 | 19,38 | 19,38 | 17.134 |
06 mar 2024 | 19,46 | 19,46 | 19,28 | 19,28 | 19,28 | 16.768 |
05 mar 2024 | 19,40 | 19,54 | 19,18 | 19,42 | 19,42 | 35.908 |
04 mar 2024 | 19,44 | 19,58 | 19,36 | 19,48 | 19,48 | 16.001 |
01 mar 2024 | 19,50 | 19,54 | 19,38 | 19,42 | 19,42 | 16.644 |
29 feb 2024 | 19,38 | 19,48 | 19,18 | 19,48 | 19,48 | 88.137 |
28 feb 2024 | 19,58 | 19,72 | 19,30 | 19,38 | 19,38 | 14.962 |
27 feb 2024 | 19,58 | 19,66 | 19,44 | 19,62 | 19,62 | 27.167 |
26 feb 2024 | 19,34 | 19,64 | 19,20 | 19,64 | 19,64 | 19.238 |
23 feb 2024 | 19,34 | 19,48 | 19,16 | 19,40 | 19,40 | 29.105 |
22 feb 2024 | 19,16 | 19,46 | 19,10 | 19,36 | 19,36 | 16.326 |
21 feb 2024 | 19,10 | 19,36 | 19,10 | 19,22 | 19,22 | 24.886 |
20 feb 2024 | 19,12 | 19,26 | 19,02 | 19,14 | 19,14 | 22.662 |
19 feb 2024 | 19,22 | 19,32 | 19,16 | 19,16 | 19,16 | 22.664 |
16 feb 2024 | 19,54 | 19,54 | 19,22 | 19,26 | 19,26 | 45.361 |
15 feb 2024 | 19,84 | 20,05 | 19,44 | 19,56 | 19,56 | 28.823 |
14 feb 2024 | 19,96 | 19,98 | 19,66 | 19,86 | 19,86 | 30.581 |
13 feb 2024 | 20,20 | 20,20 | 19,96 | 19,96 | 19,96 | 19.809 |
12 feb 2024 | 20,30 | 20,45 | 20,15 | 20,15 | 20,15 | 16.106 |
09 feb 2024 | 20,05 | 20,25 | 19,98 | 20,20 | 20,20 | 27.577 |
08 feb 2024 | 20,00 | 20,20 | 19,90 | 19,90 | 19,90 | 23.725 |
07 feb 2024 | 20,20 | 20,20 | 19,96 | 19,96 | 19,96 | 18.354 |
06 feb 2024 | 20,30 | 20,30 | 19,84 | 20,10 | 20,10 | 35.014 |
05 feb 2024 | 19,52 | 20,30 | 19,48 | 20,30 | 20,30 | 49.551 |
02 feb 2024 | 19,42 | 19,54 | 19,38 | 19,48 | 19,48 | 27.043 |
01 feb 2024 | 19,66 | 19,78 | 19,22 | 19,30 | 19,30 | 36.015 |
31 ene 2024 | 19,46 | 19,62 | 19,40 | 19,62 | 19,62 | 27.915 |
30 ene 2024 | 19,50 | 19,50 | 19,24 | 19,46 | 19,46 | 25.870 |
29 ene 2024 | 19,56 | 19,64 | 19,44 | 19,48 | 19,48 | 12.195 |
26 ene 2024 | 19,64 | 19,66 | 19,50 | 19,58 | 19,58 | 16.039 |
25 ene 2024 | 19,32 | 19,58 | 19,26 | 19,58 | 19,58 | 14.339 |
24 ene 2024 | 19,56 | 19,56 | 19,34 | 19,36 | 19,36 | 12.135 |
23 ene 2024 | 19,34 | 19,54 | 19,22 | 19,42 | 19,42 | 21.176 |
22 ene 2024 | 19,30 | 19,54 | 19,28 | 19,38 | 19,38 | 6653 |
19 ene 2024 | 19,50 | 19,60 | 19,14 | 19,30 | 19,30 | 28.732 |
18 ene 2024 | 19,28 | 19,70 | 19,28 | 19,50 | 19,50 | 22.322 |
17 ene 2024 | 19,00 | 19,30 | 18,96 | 19,30 | 19,30 | 42.861 |
16 ene 2024 | 19,08 | 19,56 | 19,00 | 19,06 | 19,06 | 41.051 |
15 ene 2024 | 19,34 | 19,38 | 19,14 | 19,18 | 19,18 | 23.881 |
12 ene 2024 | 19,24 | 19,74 | 19,24 | 19,50 | 19,50 | 23.543 |
11 ene 2024 | 19,20 | 19,44 | 19,02 | 19,18 | 19,18 | 33.706 |
10 ene 2024 | 19,10 | 19,12 | 18,96 | 19,02 | 19,02 | 22.514 |
09 ene 2024 | 19,16 | 19,20 | 19,00 | 19,08 | 19,08 | 19.652 |
08 ene 2024 | 18,94 | 19,30 | 18,90 | 19,20 | 19,20 | 36.448 |
05 ene 2024 | 18,96 | 19,10 | 18,86 | 19,06 | 19,06 | 25.402 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |