Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 18,81 | 19,09 | 18,81 | 19,09 | 19,09 | 9594 |
05 jun 2024 | 18,87 | 19,05 | 18,68 | 18,92 | 18,92 | 270.200 |
04 jun 2024 | 19,33 | 19,87 | 18,58 | 18,67 | 18,67 | 362.600 |
03 jun 2024 | 20,30 | 20,49 | 19,38 | 19,43 | 19,43 | 459.400 |
31 may 2024 | 20,31 | 20,50 | 19,90 | 20,29 | 20,29 | 410.400 |
30 may 2024 | 19,97 | 20,32 | 19,97 | 20,18 | 20,18 | 241.700 |
29 may 2024 | 19,85 | 20,01 | 19,77 | 19,94 | 19,94 | 201.300 |
28 may 2024 | 20,00 | 20,16 | 19,94 | 20,06 | 20,06 | 255.400 |
24 may 2024 | 20,14 | 20,28 | 20,06 | 20,13 | 20,13 | 247.500 |
23 may 2024 | 20,30 | 20,30 | 19,88 | 20,14 | 20,14 | 228.700 |
22 may 2024 | 20,48 | 20,57 | 20,10 | 20,20 | 20,20 | 236.900 |
21 may 2024 | 20,08 | 20,53 | 20,01 | 20,52 | 20,52 | 257.700 |
20 may 2024 | 20,11 | 20,40 | 20,11 | 20,17 | 20,17 | 334.500 |
17 may 2024 | 20,42 | 20,42 | 20,19 | 20,23 | 20,23 | 214.200 |
16 may 2024 | 19,97 | 20,42 | 19,90 | 20,37 | 20,37 | 224.900 |
15 may 2024 | 19,99 | 20,19 | 19,83 | 20,07 | 20,07 | 267.100 |
14 may 2024 | 19,89 | 20,04 | 19,79 | 19,95 | 19,95 | 285.500 |
13 may 2024 | 19,30 | 20,12 | 19,30 | 19,67 | 19,67 | 276.300 |
10 may 2024 | 19,47 | 19,86 | 19,21 | 19,33 | 19,33 | 458.900 |
09 may 2024 | 19,10 | 19,95 | 18,98 | 19,72 | 19,72 | 395.700 |
08 may 2024 | 18,36 | 19,17 | 17,26 | 19,16 | 19,16 | 592.100 |
07 may 2024 | 16,89 | 17,52 | 16,89 | 17,22 | 17,22 | 350.800 |
06 may 2024 | 16,84 | 17,26 | 16,84 | 17,10 | 17,10 | 184.300 |
03 may 2024 | 17,04 | 17,09 | 16,82 | 16,85 | 16,85 | 228.100 |
02 may 2024 | 16,69 | 16,87 | 16,55 | 16,86 | 16,86 | 104.600 |
01 may 2024 | 16,57 | 16,92 | 16,57 | 16,62 | 16,62 | 260.200 |
30 abr 2024 | 16,78 | 17,00 | 16,53 | 16,53 | 16,53 | 218.600 |
29 abr 2024 | 17,06 | 17,60 | 16,88 | 16,91 | 16,91 | 233.800 |
26 abr 2024 | 17,28 | 17,39 | 17,02 | 17,03 | 17,03 | 296.900 |
25 abr 2024 | 17,23 | 17,44 | 17,15 | 17,20 | 17,20 | 398.200 |
24 abr 2024 | 17,02 | 17,43 | 16,80 | 17,42 | 17,42 | 302.500 |
23 abr 2024 | 16,62 | 17,04 | 16,62 | 17,04 | 17,04 | 190.200 |
22 abr 2024 | 16,32 | 16,63 | 16,25 | 16,62 | 16,62 | 300.400 |
19 abr 2024 | 16,25 | 16,39 | 16,20 | 16,24 | 16,24 | 453.000 |
18 abr 2024 | 16,29 | 16,40 | 16,14 | 16,26 | 16,26 | 275.300 |
17 abr 2024 | 16,52 | 16,52 | 16,12 | 16,14 | 16,14 | 261.500 |
16 abr 2024 | 16,45 | 16,58 | 16,27 | 16,33 | 16,33 | 341.700 |
15 abr 2024 | 16,64 | 17,07 | 16,40 | 16,45 | 16,45 | 483.700 |
12 abr 2024 | 16,95 | 16,95 | 16,41 | 16,63 | 16,63 | 274.700 |
11 abr 2024 | 17,78 | 17,85 | 16,77 | 17,08 | 17,08 | 314.300 |
10 abr 2024 | 17,97 | 18,03 | 17,66 | 17,77 | 17,77 | 245.500 |
09 abr 2024 | 17,62 | 18,13 | 17,56 | 17,99 | 17,99 | 368.600 |
08 abr 2024 | 17,90 | 18,13 | 17,69 | 17,76 | 17,76 | 238.900 |
05 abr 2024 | 18,15 | 18,31 | 17,77 | 17,82 | 17,82 | 123.500 |
04 abr 2024 | 18,87 | 18,91 | 18,20 | 18,23 | 18,23 | 211.300 |
03 abr 2024 | 19,05 | 19,06 | 18,66 | 18,73 | 18,73 | 337.600 |
02 abr 2024 | 18,73 | 19,20 | 18,50 | 19,14 | 19,14 | 413.500 |
01 abr 2024 | 18,85 | 18,94 | 18,62 | 18,81 | 18,81 | 122.400 |
28 mar 2024 | 18,80 | 19,03 | 18,36 | 18,72 | 18,72 | 216.700 |
27 mar 2024 | 18,92 | 18,93 | 18,67 | 18,79 | 18,79 | 317.600 |
26 mar 2024 | 18,75 | 19,00 | 18,71 | 18,83 | 18,83 | 230.300 |
25 mar 2024 | 19,02 | 19,02 | 18,71 | 18,75 | 18,75 | 140.100 |
22 mar 2024 | 19,36 | 19,45 | 19,00 | 19,01 | 19,01 | 206.200 |
21 mar 2024 | 19,68 | 19,86 | 19,43 | 19,43 | 19,43 | 104.300 |
20 mar 2024 | 19,41 | 19,61 | 19,24 | 19,59 | 19,59 | 188.200 |
19 mar 2024 | 19,26 | 19,40 | 19,00 | 19,38 | 19,38 | 166.900 |
18 mar 2024 | 19,63 | 19,81 | 19,17 | 19,40 | 19,40 | 275.900 |
15 mar 2024 | 20,24 | 20,47 | 19,52 | 19,55 | 19,55 | 2.647.600 |
14 mar 2024 | 20,55 | 20,69 | 20,06 | 20,38 | 20,38 | 469.700 |
13 mar 2024 | 20,28 | 20,94 | 20,28 | 20,62 | 20,62 | 404.100 |
12 mar 2024 | 20,15 | 20,39 | 19,56 | 20,20 | 20,20 | 432.700 |
11 mar 2024 | 18,83 | 20,59 | 18,79 | 20,21 | 20,21 | 868.000 |
08 mar 2024 | 18,09 | 18,50 | 18,06 | 18,37 | 18,37 | 109.300 |
07 mar 2024 | 18,08 | 18,22 | 17,81 | 18,07 | 18,07 | 78.400 |
06 mar 2024 | 17,95 | 18,18 | 17,83 | 17,97 | 17,97 | 100.200 |
05 mar 2024 | 18,26 | 18,26 | 17,64 | 17,78 | 17,78 | 101.300 |
04 mar 2024 | 17,84 | 18,32 | 17,79 | 18,31 | 18,31 | 174.500 |
01 mar 2024 | 17,71 | 18,13 | 17,57 | 17,91 | 17,91 | 119.200 |
29 feb 2024 | 17,71 | 17,80 | 17,26 | 17,76 | 17,76 | 114.800 |
28 feb 2024 | 17,59 | 17,81 | 17,47 | 17,60 | 17,60 | 86.500 |
27 feb 2024 | 17,83 | 17,89 | 17,46 | 17,70 | 17,70 | 107.400 |
26 feb 2024 | 17,72 | 17,99 | 17,71 | 17,83 | 17,83 | 167.200 |
23 feb 2024 | 17,84 | 17,98 | 17,69 | 17,72 | 17,72 | 106.800 |
22 feb 2024 | 17,47 | 17,87 | 17,38 | 17,84 | 17,84 | 122.400 |
21 feb 2024 | 17,52 | 17,68 | 17,13 | 17,26 | 17,26 | 205.600 |
20 feb 2024 | 17,92 | 17,93 | 17,70 | 17,71 | 17,71 | 144.900 |
16 feb 2024 | 18,12 | 18,24 | 17,97 | 18,09 | 18,09 | 94.800 |
15 feb 2024 | 18,47 | 18,54 | 18,10 | 18,28 | 18,28 | 79.500 |
14 feb 2024 | 18,31 | 18,53 | 18,17 | 18,47 | 18,47 | 78.200 |
13 feb 2024 | 18,45 | 18,68 | 18,16 | 18,17 | 18,17 | 90.700 |
12 feb 2024 | 19,22 | 19,22 | 18,81 | 18,88 | 18,88 | 209.600 |
09 feb 2024 | 19,31 | 19,47 | 19,14 | 19,35 | 19,35 | 141.000 |
08 feb 2024 | 18,60 | 19,65 | 18,29 | 19,41 | 19,41 | 254.900 |
07 feb 2024 | 19,00 | 19,00 | 17,46 | 18,54 | 18,54 | 173.200 |
06 feb 2024 | 18,21 | 18,39 | 18,12 | 18,37 | 18,37 | 232.800 |
05 feb 2024 | 18,63 | 18,63 | 18,28 | 18,34 | 18,34 | 97.800 |
02 feb 2024 | 18,85 | 18,85 | 18,51 | 18,76 | 18,76 | 98.300 |
01 feb 2024 | 18,33 | 18,92 | 18,33 | 18,88 | 18,88 | 168.800 |
31 ene 2024 | 18,25 | 18,59 | 18,14 | 18,28 | 18,28 | 181.900 |
30 ene 2024 | 18,85 | 18,87 | 18,12 | 18,34 | 18,34 | 553.300 |
29 ene 2024 | 18,27 | 18,75 | 18,16 | 18,74 | 18,74 | 131.800 |
26 ene 2024 | 18,66 | 18,69 | 18,18 | 18,26 | 18,26 | 129.800 |
25 ene 2024 | 18,29 | 18,70 | 18,28 | 18,67 | 18,67 | 160.800 |
24 ene 2024 | 18,02 | 18,37 | 17,54 | 18,25 | 18,25 | 180.300 |
23 ene 2024 | 17,94 | 18,01 | 17,61 | 17,90 | 17,90 | 191.600 |
22 ene 2024 | 17,10 | 17,82 | 16,67 | 17,81 | 17,81 | 403.500 |
19 ene 2024 | 17,00 | 17,07 | 16,84 | 16,99 | 16,99 | 685.400 |
18 ene 2024 | 16,77 | 17,06 | 16,59 | 16,90 | 16,90 | 383.200 |
17 ene 2024 | 16,70 | 16,96 | 16,60 | 16,60 | 16,60 | 90.800 |
16 ene 2024 | 16,57 | 16,83 | 16,46 | 16,81 | 16,81 | 233.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |