Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 17,84 | 17,88 | 17,54 | 17,88 | 17,88 | 1005 |
24 jun 2024 | 17,34 | 17,98 | 17,34 | 17,72 | 17,72 | 2897 |
20 jun 2024 | 18,12 | 18,12 | 17,42 | 17,66 | 17,66 | 5572 |
19 jun 2024 | 17,98 | 17,98 | 17,36 | 17,40 | 17,40 | 3504 |
18 jun 2024 | 17,72 | 18,34 | 17,34 | 17,98 | 17,98 | 3610 |
17 jun 2024 | 18,04 | 18,30 | 17,40 | 17,72 | 17,72 | 5959 |
14 jun 2024 | 18,42 | 18,54 | 17,90 | 17,96 | 17,96 | 5100 |
13 jun 2024 | 19,20 | 19,26 | 18,42 | 18,42 | 18,42 | 7740 |
12 jun 2024 | 19,18 | 19,36 | 19,06 | 19,18 | 19,18 | 3181 |
11 jun 2024 | 19,52 | 19,66 | 19,06 | 19,16 | 19,16 | 5312 |
10 jun 2024 | 20,15 | 20,15 | 19,36 | 19,68 | 19,68 | 4754 |
07 jun 2024 | 20,50 | 20,50 | 19,86 | 20,20 | 20,20 | 3515 |
06 jun 2024 | 20,35 | 20,80 | 20,05 | 20,25 | 20,25 | 6103 |
05 jun 2024 | 19,82 | 20,30 | 19,70 | 20,15 | 20,15 | 2232 |
04 jun 2024 | 19,60 | 20,10 | 19,52 | 19,82 | 19,82 | 6895 |
03 jun 2024 | 20,35 | 20,50 | 19,36 | 19,36 | 19,36 | 18.175 |
31 may 2024 | 20,15 | 22,35 | 19,64 | 20,35 | 20,35 | 85.139 |
30 may 2024 | 19,40 | 20,75 | 19,20 | 20,35 | 20,35 | 28.647 |
29 may 2024 | 19,68 | 19,80 | 18,86 | 19,80 | 19,80 | 9710 |
28 may 2024 | 19,44 | 19,68 | 19,32 | 19,68 | 19,68 | 3530 |
27 may 2024 | 19,20 | 19,36 | 19,08 | 19,34 | 19,34 | 3561 |
24 may 2024 | 19,36 | 19,36 | 18,92 | 19,20 | 19,20 | 4877 |
23 may 2024 | 19,72 | 19,90 | 19,16 | 19,36 | 19,36 | 7689 |
22 may 2024 | 19,82 | 19,82 | 19,14 | 19,40 | 19,40 | 2736 |
21 may 2024 | 19,98 | 20,00 | 19,12 | 19,48 | 19,48 | 5476 |
20 may 2024 | 19,08 | 20,10 | 19,08 | 20,00 | 20,00 | 34.607 |
17 may 2024 | 18,92 | 19,28 | 18,80 | 19,08 | 19,08 | 4909 |
16 may 2024 | 19,32 | 19,36 | 18,94 | 18,96 | 18,96 | 3558 |
15 may 2024 | 19,14 | 19,34 | 19,00 | 19,32 | 19,32 | 8883 |
14 may 2024 | 18,70 | 19,38 | 18,58 | 19,22 | 19,22 | 7917 |
13 may 2024 | 18,62 | 18,72 | 18,02 | 18,72 | 18,72 | 5481 |
10 may 2024 | 18,18 | 18,70 | 17,90 | 18,58 | 18,58 | 8851 |
08 may 2024 | 18,80 | 18,94 | 18,08 | 18,08 | 18,08 | 6803 |
07 may 2024 | 18,86 | 19,96 | 18,30 | 18,74 | 18,74 | 11.335 |
06 may 2024 | 20,10 | 20,20 | 18,70 | 18,82 | 18,82 | 12.176 |
03 may 2024 | 19,64 | 20,15 | 19,64 | 20,10 | 20,10 | 7111 |
02 may 2024 | 19,06 | 19,90 | 18,72 | 19,58 | 19,58 | 18.029 |
30 abr 2024 | 19,24 | 19,40 | 18,88 | 19,10 | 19,10 | 7878 |
29 abr 2024 | 19,08 | 19,98 | 18,40 | 19,20 | 19,20 | 38.520 |
26 abr 2024 | 16,40 | 19,68 | 16,40 | 18,72 | 18,72 | 63.785 |
25 abr 2024 | 16,52 | 16,76 | 16,30 | 16,40 | 16,40 | 8348 |
24 abr 2024 | 16,82 | 16,88 | 16,44 | 16,52 | 16,52 | 2746 |
23 abr 2024 | 16,74 | 16,92 | 16,60 | 16,86 | 16,86 | 2712 |
22 abr 2024 | 16,66 | 16,88 | 16,64 | 16,74 | 16,74 | 2921 |
19 abr 2024 | 16,78 | 16,78 | 16,58 | 16,66 | 16,66 | 4043 |
18 abr 2024 | 16,58 | 16,78 | 16,42 | 16,78 | 16,78 | 1788 |
17 abr 2024 | 16,58 | 16,62 | 16,38 | 16,58 | 16,58 | 3984 |
16 abr 2024 | 16,50 | 16,78 | 16,26 | 16,58 | 16,58 | 9306 |
15 abr 2024 | 16,94 | 16,94 | 16,52 | 16,78 | 16,78 | 7193 |
12 abr 2024 | 16,96 | 17,36 | 16,86 | 16,94 | 16,94 | 9504 |
11 abr 2024 | 16,76 | 16,94 | 16,50 | 16,74 | 16,74 | 9930 |
10 abr 2024 | 16,84 | 17,00 | 16,64 | 16,74 | 16,74 | 4740 |
09 abr 2024 | 16,80 | 16,98 | 16,64 | 16,84 | 16,84 | 7020 |
08 abr 2024 | 16,80 | 16,98 | 16,66 | 16,88 | 16,88 | 5243 |
05 abr 2024 | 16,46 | 16,84 | 16,40 | 16,76 | 16,76 | 6803 |
04 abr 2024 | 16,44 | 16,64 | 16,36 | 16,50 | 16,50 | 7230 |
03 abr 2024 | 16,28 | 16,60 | 16,10 | 16,44 | 16,44 | 5808 |
02 abr 2024 | 16,36 | 16,64 | 16,12 | 16,26 | 16,26 | 5556 |
28 mar 2024 | 16,60 | 16,60 | 16,16 | 16,34 | 16,34 | 25.857 |
27 mar 2024 | 16,32 | 16,68 | 16,30 | 16,42 | 16,42 | 6434 |
26 mar 2024 | 16,24 | 16,46 | 16,02 | 16,32 | 16,32 | 5344 |
25 mar 2024 | 16,84 | 17,08 | 16,22 | 16,24 | 16,24 | 9594 |
22 mar 2024 | 17,10 | 17,10 | 16,44 | 16,84 | 16,84 | 7812 |
21 mar 2024 | 16,78 | 17,00 | 16,58 | 16,86 | 16,86 | 6658 |
20 mar 2024 | 16,84 | 17,44 | 16,50 | 16,70 | 16,70 | 9033 |
19 mar 2024 | 17,20 | 17,64 | 16,58 | 16,90 | 16,90 | 11.230 |
18 mar 2024 | 17,06 | 17,50 | 17,04 | 17,10 | 17,10 | 8339 |
15 mar 2024 | 16,68 | 17,12 | 16,62 | 17,04 | 17,04 | 13.054 |
14 mar 2024 | 16,66 | 17,30 | 16,56 | 16,70 | 16,70 | 18.908 |
13 mar 2024 | 16,28 | 16,56 | 16,28 | 16,40 | 16,40 | 7602 |
12 mar 2024 | 15,76 | 16,38 | 15,76 | 16,28 | 16,28 | 8884 |
11 mar 2024 | 16,22 | 16,26 | 15,76 | 15,80 | 15,80 | 6899 |
08 mar 2024 | 16,18 | 16,26 | 16,00 | 16,22 | 16,22 | 4737 |
07 mar 2024 | 16,56 | 16,58 | 16,10 | 16,16 | 16,16 | 9490 |
06 mar 2024 | 16,10 | 16,62 | 15,98 | 16,58 | 16,58 | 8846 |
05 mar 2024 | 16,52 | 16,66 | 16,02 | 16,12 | 16,12 | 7193 |
04 mar 2024 | 16,50 | 16,90 | 16,20 | 16,44 | 16,44 | 11.584 |
01 mar 2024 | 16,70 | 16,70 | 16,10 | 16,48 | 16,48 | 9284 |
29 feb 2024 | 16,30 | 16,86 | 16,30 | 16,76 | 16,76 | 18.166 |
28 feb 2024 | 16,12 | 16,52 | 15,70 | 15,88 | 15,88 | 16.294 |
27 feb 2024 | 15,90 | 16,10 | 15,66 | 15,92 | 15,92 | 15.619 |
26 feb 2024 | 16,46 | 16,46 | 15,86 | 15,90 | 15,90 | 18.181 |
23 feb 2024 | 16,72 | 16,78 | 16,18 | 16,48 | 16,48 | 8648 |
22 feb 2024 | 16,82 | 16,82 | 16,56 | 16,72 | 16,72 | 8253 |
21 feb 2024 | 17,10 | 17,20 | 16,74 | 16,82 | 16,82 | 11.530 |
20 feb 2024 | 17,48 | 17,52 | 17,04 | 17,04 | 17,04 | 6612 |
19 feb 2024 | 17,08 | 17,50 | 17,08 | 17,46 | 17,46 | 10.096 |
16 feb 2024 | 17,28 | 17,30 | 16,56 | 17,02 | 17,02 | 48.015 |
15 feb 2024 | 18,66 | 18,66 | 18,16 | 18,22 | 18,22 | 7616 |
14 feb 2024 | 18,84 | 18,84 | 18,18 | 18,56 | 18,56 | 19.473 |
13 feb 2024 | 18,00 | 18,80 | 18,00 | 18,34 | 18,34 | 54.951 |
12 feb 2024 | 18,08 | 18,40 | 17,16 | 17,62 | 17,62 | 19.134 |
09 feb 2024 | 17,74 | 18,24 | 17,46 | 18,04 | 18,04 | 15.177 |
08 feb 2024 | 18,40 | 18,70 | 17,10 | 17,72 | 17,72 | 53.804 |
07 feb 2024 | 20,90 | 20,90 | 17,98 | 18,28 | 18,28 | 116.219 |
06 feb 2024 | 22,90 | 23,35 | 20,05 | 21,60 | 21,60 | 67.485 |
05 feb 2024 | 23,75 | 23,85 | 22,55 | 22,90 | 22,90 | 19.559 |
02 feb 2024 | 23,45 | 23,85 | 23,30 | 23,85 | 23,85 | 4657 |
01 feb 2024 | 23,45 | 23,95 | 23,40 | 23,45 | 23,45 | 3252 |
31 ene 2024 | 23,95 | 23,95 | 23,50 | 23,70 | 23,70 | 4685 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |