Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 15,56 | 15,57 | 15,48 | 15,44 | 15,44 | 127.642 |
25 jun 2024 | 15,77 | 15,79 | 15,50 | 15,68 | 15,68 | 265.600 |
24 jun 2024 | 15,95 | 15,98 | 15,70 | 15,75 | 15,75 | 402.100 |
21 jun 2024 | 15,86 | 16,10 | 15,71 | 15,90 | 15,90 | 916.600 |
20 jun 2024 | 16,12 | 16,20 | 15,74 | 15,98 | 15,98 | 424.700 |
18 jun 2024 | 16,85 | 17,54 | 16,19 | 16,21 | 16,21 | 607.000 |
17 jun 2024 | 15,98 | 15,98 | 15,54 | 15,59 | 15,59 | 198.900 |
14 jun 2024 | 16,02 | 16,15 | 15,83 | 16,02 | 16,02 | 425.300 |
13 jun 2024 | 16,83 | 16,83 | 16,09 | 16,14 | 16,14 | 435.900 |
12 jun 2024 | 17,02 | 17,02 | 16,72 | 16,83 | 16,83 | 345.900 |
11 jun 2024 | 16,87 | 16,87 | 16,56 | 16,77 | 16,77 | 585.600 |
10 jun 2024 | 16,90 | 16,98 | 16,56 | 16,94 | 16,94 | 493.100 |
07 jun 2024 | 17,28 | 17,37 | 16,97 | 16,97 | 16,97 | 208.500 |
06 jun 2024 | 17,28 | 17,49 | 17,28 | 17,31 | 17,31 | 121.600 |
05 jun 2024 | 17,17 | 17,54 | 16,80 | 17,39 | 17,39 | 203.800 |
04 jun 2024 | 16,98 | 17,32 | 16,75 | 17,12 | 17,12 | 236.700 |
03 jun 2024 | 17,65 | 17,81 | 16,93 | 17,05 | 17,05 | 396.700 |
31 may 2024 | 17,74 | 17,85 | 17,44 | 17,61 | 17,61 | 375.800 |
30 may 2024 | 18,24 | 18,24 | 17,60 | 17,65 | 17,65 | 271.800 |
29 may 2024 | 18,02 | 18,32 | 18,01 | 18,07 | 18,07 | 221.300 |
28 may 2024 | 18,35 | 18,49 | 18,08 | 18,30 | 18,30 | 328.200 |
24 may 2024 | 18,56 | 18,76 | 18,35 | 18,44 | 18,44 | 284.700 |
23 may 2024 | 18,52 | 18,62 | 18,23 | 18,44 | 18,44 | 256.900 |
22 may 2024 | 18,31 | 18,62 | 18,31 | 18,45 | 18,45 | 326.500 |
21 may 2024 | 18,15 | 18,53 | 18,15 | 18,41 | 18,41 | 211.100 |
20 may 2024 | 18,08 | 18,35 | 18,02 | 18,27 | 18,27 | 270.300 |
17 may 2024 | 18,33 | 18,44 | 18,02 | 18,10 | 18,10 | 267.800 |
16 may 2024 | 17,64 | 18,24 | 17,63 | 18,21 | 18,21 | 325.300 |
15 may 2024 | 17,72 | 17,87 | 17,34 | 17,68 | 17,68 | 390.200 |
14 may 2024 | 18,11 | 18,25 | 17,59 | 17,62 | 17,62 | 453.600 |
13 may 2024 | 18,59 | 18,60 | 17,81 | 17,95 | 17,95 | 490.400 |
10 may 2024 | 18,83 | 19,13 | 18,13 | 18,47 | 18,47 | 433.400 |
09 may 2024 | 18,01 | 19,00 | 16,78 | 18,91 | 18,91 | 1.206.300 |
08 may 2024 | 19,31 | 19,58 | 18,62 | 18,76 | 18,76 | 584.500 |
07 may 2024 | 19,21 | 19,58 | 19,00 | 19,43 | 19,43 | 448.100 |
06 may 2024 | 18,78 | 19,07 | 18,74 | 18,99 | 18,99 | 381.000 |
03 may 2024 | 18,88 | 19,08 | 18,70 | 18,90 | 18,90 | 434.900 |
02 may 2024 | 18,22 | 19,38 | 18,21 | 18,74 | 18,74 | 1.074.500 |
01 may 2024 | 18,11 | 18,21 | 17,73 | 17,89 | 17,89 | 360.000 |
30 abr 2024 | 17,15 | 18,52 | 17,10 | 18,09 | 18,09 | 1.079.800 |
29 abr 2024 | 17,42 | 17,57 | 17,01 | 17,03 | 17,03 | 425.700 |
26 abr 2024 | 16,99 | 17,46 | 16,95 | 17,31 | 17,31 | 371.600 |
25 abr 2024 | 17,48 | 17,48 | 16,93 | 16,95 | 16,95 | 222.300 |
24 abr 2024 | 17,34 | 17,76 | 17,34 | 17,65 | 17,65 | 288.500 |
23 abr 2024 | 17,03 | 17,50 | 17,03 | 17,25 | 17,25 | 224.300 |
22 abr 2024 | 16,94 | 17,19 | 16,72 | 17,06 | 17,06 | 187.300 |
19 abr 2024 | 16,33 | 16,85 | 16,33 | 16,80 | 16,80 | 351.100 |
18 abr 2024 | 16,39 | 16,42 | 16,00 | 16,20 | 16,20 | 346.700 |
17 abr 2024 | 17,07 | 17,10 | 16,39 | 16,44 | 16,44 | 395.400 |
16 abr 2024 | 17,01 | 17,04 | 16,65 | 16,93 | 16,93 | 233.400 |
15 abr 2024 | 17,17 | 17,28 | 16,98 | 17,11 | 17,11 | 331.900 |
12 abr 2024 | 17,40 | 17,43 | 17,05 | 17,23 | 17,23 | 233.800 |
11 abr 2024 | 17,36 | 17,60 | 17,28 | 17,44 | 17,44 | 229.200 |
10 abr 2024 | 17,08 | 17,47 | 16,97 | 17,37 | 17,37 | 284.600 |
09 abr 2024 | 17,54 | 17,76 | 17,40 | 17,43 | 17,43 | 479.100 |
08 abr 2024 | 17,25 | 17,74 | 17,08 | 17,55 | 17,55 | 359.600 |
05 abr 2024 | 16,84 | 17,13 | 16,83 | 17,10 | 17,10 | 301.900 |
04 abr 2024 | 17,19 | 17,27 | 16,89 | 16,94 | 16,94 | 207.700 |
03 abr 2024 | 16,84 | 17,07 | 16,79 | 17,00 | 17,00 | 203.100 |
02 abr 2024 | 17,25 | 17,36 | 16,96 | 16,99 | 16,99 | 519.300 |
01 abr 2024 | 17,63 | 17,67 | 17,27 | 17,42 | 17,42 | 349.000 |
28 mar 2024 | 17,47 | 17,69 | 17,27 | 17,66 | 17,66 | 270.300 |
27 mar 2024 | 17,08 | 17,40 | 16,80 | 17,35 | 17,35 | 419.300 |
26 mar 2024 | 17,10 | 17,32 | 16,91 | 16,91 | 16,91 | 230.600 |
25 mar 2024 | 16,82 | 17,18 | 16,81 | 16,98 | 16,98 | 257.500 |
22 mar 2024 | 16,87 | 17,06 | 16,68 | 16,87 | 16,87 | 178.500 |
21 mar 2024 | 17,25 | 17,56 | 16,72 | 16,88 | 16,88 | 539.500 |
20 mar 2024 | 17,32 | 17,32 | 16,40 | 17,11 | 17,11 | 486.400 |
19 mar 2024 | 16,23 | 17,36 | 16,13 | 17,35 | 17,35 | 647.200 |
18 mar 2024 | 16,49 | 16,49 | 15,77 | 16,34 | 16,34 | 571.700 |
15 mar 2024 | 15,44 | 16,58 | 15,27 | 16,47 | 16,47 | 738.700 |
14 mar 2024 | 15,45 | 15,58 | 15,23 | 15,48 | 15,48 | 218.000 |
13 mar 2024 | 15,27 | 15,67 | 15,27 | 15,50 | 15,50 | 180.900 |
12 mar 2024 | 15,34 | 15,46 | 15,20 | 15,27 | 15,27 | 207.700 |
11 mar 2024 | 15,10 | 15,49 | 15,04 | 15,39 | 15,39 | 155.400 |
08 mar 2024 | 15,33 | 15,55 | 15,07 | 15,12 | 15,12 | 201.700 |
07 mar 2024 | 14,85 | 15,42 | 14,85 | 15,27 | 15,27 | 349.500 |
06 mar 2024 | 14,82 | 14,86 | 14,65 | 14,78 | 14,78 | 201.000 |
05 mar 2024 | 14,65 | 15,15 | 14,61 | 14,65 | 14,65 | 232.800 |
04 mar 2024 | 14,78 | 14,97 | 14,66 | 14,74 | 14,74 | 196.700 |
01 mar 2024 | 14,48 | 14,80 | 14,35 | 14,78 | 14,78 | 227.900 |
29 feb 2024 | 14,67 | 14,70 | 14,14 | 14,63 | 14,63 | 437.700 |
28 feb 2024 | 14,56 | 14,71 | 14,38 | 14,55 | 14,55 | 518.900 |
27 feb 2024 | 15,50 | 15,57 | 14,71 | 14,75 | 14,75 | 490.300 |
26 feb 2024 | 14,89 | 15,37 | 14,89 | 15,19 | 15,19 | 306.300 |
23 feb 2024 | 15,36 | 15,36 | 14,72 | 14,90 | 14,90 | 241.200 |
22 feb 2024 | 15,31 | 15,58 | 15,27 | 15,36 | 15,36 | 408.300 |
21 feb 2024 | 15,38 | 15,66 | 15,28 | 15,47 | 15,47 | 507.900 |
20 feb 2024 | 15,03 | 15,55 | 15,03 | 15,52 | 15,52 | 290.000 |
16 feb 2024 | 15,24 | 15,61 | 15,01 | 15,55 | 15,55 | 295.400 |
15 feb 2024 | 15,10 | 15,62 | 15,10 | 15,39 | 15,39 | 453.100 |
14 feb 2024 | 15,07 | 15,26 | 14,94 | 15,09 | 15,09 | 605.400 |
13 feb 2024 | 14,54 | 15,41 | 14,51 | 15,01 | 15,01 | 435.900 |
12 feb 2024 | 15,28 | 15,61 | 15,13 | 15,15 | 15,15 | 868.400 |
09 feb 2024 | 14,86 | 15,65 | 14,79 | 15,36 | 15,36 | 1.232.400 |
08 feb 2024 | 14,09 | 15,15 | 13,75 | 14,69 | 14,69 | 1.225.200 |
07 feb 2024 | 12,81 | 13,01 | 12,59 | 12,91 | 12,91 | 439.200 |
06 feb 2024 | 12,45 | 13,17 | 12,41 | 12,83 | 12,83 | 360.200 |
05 feb 2024 | 12,51 | 12,51 | 12,19 | 12,41 | 12,41 | 216.000 |
02 feb 2024 | 12,82 | 12,89 | 12,57 | 12,67 | 12,67 | 225.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |