Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19,72 | 19,77 | 19,31 | 19,51 | 19,51 | 540.000 |
13 jun 2024 | 20,23 | 20,24 | 19,86 | 20,07 | 20,07 | 370.500 |
12 jun 2024 | 20,55 | 21,04 | 20,34 | 20,35 | 20,35 | 717.100 |
11 jun 2024 | 20,11 | 20,15 | 19,79 | 19,85 | 19,85 | 720.700 |
10 jun 2024 | 20,25 | 20,39 | 19,95 | 20,37 | 20,37 | 713.600 |
07 jun 2024 | 20,58 | 20,72 | 20,43 | 20,52 | 20,52 | 458.900 |
06 jun 2024 | 20,97 | 21,10 | 20,81 | 20,82 | 20,82 | 331.700 |
05 jun 2024 | 21,13 | 21,19 | 20,91 | 21,10 | 21,10 | 484.900 |
04 jun 2024 | 21,13 | 21,28 | 20,92 | 20,97 | 20,97 | 430.000 |
03 jun 2024 | 21,93 | 21,94 | 21,02 | 21,31 | 21,31 | 592.000 |
31 may 2024 | 21,64 | 21,70 | 21,35 | 21,60 | 21,60 | 779.800 |
30 may 2024 | 21,58 | 21,81 | 21,41 | 21,56 | 21,56 | 569.500 |
29 may 2024 | 21,08 | 21,45 | 20,89 | 21,31 | 21,31 | 697.400 |
28 may 2024 | 21,80 | 21,82 | 21,25 | 21,48 | 21,48 | 669.800 |
24 may 2024 | 21,56 | 21,78 | 21,36 | 21,75 | 21,75 | 508.000 |
23 may 2024 | 21,90 | 21,90 | 21,12 | 21,32 | 21,32 | 531.400 |
22 may 2024 | 21,74 | 21,93 | 21,56 | 21,74 | 21,74 | 441.100 |
21 may 2024 | 21,39 | 21,88 | 21,27 | 21,81 | 21,81 | 528.000 |
20 may 2024 | 21,52 | 21,85 | 21,43 | 21,48 | 21,48 | 590.100 |
17 may 2024 | 21,70 | 21,82 | 21,44 | 21,59 | 21,59 | 494.100 |
16 may 2024 | 22,04 | 22,04 | 21,60 | 21,76 | 21,76 | 611.600 |
15 may 2024 | 22,18 | 22,25 | 21,91 | 22,02 | 22,02 | 551.800 |
14 may 2024 | 21,97 | 22,09 | 21,63 | 21,89 | 21,89 | 635.400 |
13 may 2024 | 21,92 | 21,99 | 21,48 | 21,86 | 21,86 | 852.600 |
10 may 2024 | 21,54 | 21,72 | 21,31 | 21,63 | 21,63 | 781.400 |
09 may 2024 | 21,13 | 21,62 | 21,11 | 21,48 | 21,48 | 760.100 |
08 may 2024 | 20,65 | 21,07 | 20,65 | 21,06 | 21,06 | 581.600 |
07 may 2024 | 20,88 | 21,00 | 20,64 | 20,83 | 20,83 | 797.200 |
06 may 2024 | 20,74 | 21,02 | 20,63 | 20,75 | 20,75 | 866.800 |
03 may 2024 | 20,54 | 21,33 | 20,20 | 20,49 | 20,49 | 1.152.300 |
02 may 2024 | 19,49 | 19,83 | 19,16 | 19,73 | 19,73 | 1.018.600 |
01 may 2024 | 19,61 | 19,78 | 19,29 | 19,29 | 19,29 | 630.900 |
30 abr 2024 | 19,95 | 20,02 | 19,53 | 19,53 | 19,53 | 690.600 |
29 abr 2024 | 20,00 | 20,25 | 19,96 | 20,16 | 20,16 | 617.700 |
26 abr 2024 | 19,91 | 20,09 | 19,79 | 19,88 | 19,88 | 541.400 |
25 abr 2024 | 19,63 | 19,84 | 19,42 | 19,80 | 19,80 | 950.200 |
24 abr 2024 | 19,69 | 20,14 | 19,44 | 19,81 | 19,81 | 1.099.100 |
23 abr 2024 | 19,44 | 19,92 | 19,44 | 19,78 | 19,78 | 1.259.900 |
22 abr 2024 | 19,40 | 19,52 | 19,21 | 19,28 | 19,28 | 839.500 |
19 abr 2024 | 19,08 | 19,45 | 19,06 | 19,27 | 19,27 | 1.122.100 |
18 abr 2024 | 19,63 | 19,63 | 19,12 | 19,20 | 19,20 | 846.900 |
17 abr 2024 | 19,90 | 19,92 | 19,19 | 19,39 | 19,39 | 1.259.400 |
16 abr 2024 | 20,17 | 20,25 | 19,68 | 19,76 | 19,76 | 687.600 |
15 abr 2024 | 21,70 | 21,70 | 20,20 | 20,34 | 20,34 | 1.150.500 |
12 abr 2024 | 21,39 | 21,61 | 20,87 | 21,08 | 21,08 | 507.900 |
11 abr 2024 | 21,61 | 21,67 | 21,40 | 21,61 | 21,61 | 439.100 |
10 abr 2024 | 21,66 | 21,85 | 21,36 | 21,58 | 21,58 | 562.900 |
09 abr 2024 | 22,01 | 22,40 | 21,90 | 22,34 | 22,34 | 369.900 |
08 abr 2024 | 22,08 | 22,27 | 21,95 | 21,99 | 21,99 | 653.800 |
05 abr 2024 | 21,87 | 22,04 | 21,71 | 21,85 | 21,85 | 425.500 |
04 abr 2024 | 22,50 | 22,56 | 21,76 | 21,82 | 21,82 | 466.400 |
03 abr 2024 | 21,83 | 22,26 | 21,83 | 22,22 | 22,22 | 502.200 |
02 abr 2024 | 21,76 | 21,94 | 21,09 | 21,92 | 21,92 | 612.700 |
01 abr 2024 | 22,52 | 22,52 | 21,87 | 22,05 | 22,05 | 664.800 |
28 mar 2024 | 22,42 | 22,77 | 22,39 | 22,42 | 22,42 | 644.600 |
27 mar 2024 | 22,78 | 22,84 | 22,27 | 22,47 | 22,47 | 880.800 |
26 mar 2024 | 22,64 | 22,80 | 22,38 | 22,43 | 22,43 | 494.400 |
25 mar 2024 | 22,49 | 22,60 | 22,32 | 22,50 | 22,50 | 575.000 |
22 mar 2024 | 22,86 | 23,10 | 22,40 | 22,45 | 22,45 | 629.400 |
21 mar 2024 | 23,09 | 23,21 | 22,71 | 22,79 | 22,79 | 995.800 |
20 mar 2024 | 22,19 | 23,10 | 22,10 | 22,85 | 22,85 | 768.700 |
19 mar 2024 | 22,23 | 22,56 | 22,15 | 22,20 | 22,20 | 839.400 |
18 mar 2024 | 22,59 | 22,80 | 22,25 | 22,27 | 22,27 | 1.411.000 |
15 mar 2024 | 22,49 | 22,98 | 22,20 | 22,66 | 22,66 | 11.966.900 |
14 mar 2024 | 22,80 | 22,89 | 22,33 | 22,65 | 22,65 | 1.272.000 |
13 mar 2024 | 22,58 | 23,05 | 22,58 | 22,94 | 22,94 | 1.020.600 |
12 mar 2024 | 22,69 | 22,72 | 22,29 | 22,70 | 22,70 | 601.200 |
11 mar 2024 | 22,19 | 22,84 | 22,14 | 22,75 | 22,75 | 754.700 |
08 mar 2024 | 23,07 | 23,17 | 22,11 | 22,30 | 22,30 | 1.011.900 |
07 mar 2024 | 22,50 | 23,06 | 22,46 | 23,00 | 23,00 | 1.059.000 |
06 mar 2024 | 22,17 | 22,55 | 22,00 | 22,34 | 22,34 | 604.100 |
05 mar 2024 | 22,10 | 22,42 | 21,89 | 21,95 | 21,95 | 519.900 |
04 mar 2024 | 22,67 | 22,75 | 22,28 | 22,31 | 22,31 | 588.300 |
01 mar 2024 | 22,34 | 22,75 | 22,17 | 22,68 | 22,68 | 623.200 |
29 feb 2024 | 22,68 | 22,78 | 22,12 | 22,33 | 22,33 | 1.058.100 |
28 feb 2024 | 21,80 | 22,57 | 21,74 | 22,30 | 22,30 | 813.000 |
27 feb 2024 | 21,99 | 22,20 | 21,78 | 22,09 | 22,09 | 787.200 |
26 feb 2024 | 21,47 | 21,75 | 21,32 | 21,73 | 21,73 | 851.600 |
23 feb 2024 | 21,57 | 21,71 | 21,38 | 21,53 | 21,53 | 673.600 |
22 feb 2024 | 21,25 | 21,58 | 21,09 | 21,53 | 21,53 | 770.800 |
21 feb 2024 | 21,34 | 21,39 | 20,58 | 21,24 | 21,24 | 2.047.800 |
20 feb 2024 | 21,77 | 22,05 | 21,19 | 21,33 | 21,33 | 1.168.800 |
16 feb 2024 | 21,92 | 22,48 | 21,34 | 22,24 | 22,24 | 1.529.300 |
15 feb 2024 | 21,16 | 22,20 | 20,92 | 22,17 | 22,17 | 1.888.300 |
14 feb 2024 | 18,70 | 21,10 | 18,70 | 21,09 | 21,09 | 2.617.600 |
13 feb 2024 | 17,18 | 17,51 | 16,92 | 17,08 | 17,08 | 1.234.600 |
12 feb 2024 | 17,57 | 17,89 | 17,57 | 17,82 | 17,82 | 914.800 |
09 feb 2024 | 17,31 | 17,63 | 17,24 | 17,58 | 17,58 | 619.800 |
08 feb 2024 | 17,05 | 17,35 | 16,91 | 17,34 | 17,34 | 698.900 |
07 feb 2024 | 16,95 | 17,12 | 16,74 | 16,98 | 16,98 | 536.700 |
06 feb 2024 | 16,67 | 16,93 | 16,62 | 16,80 | 16,80 | 418.900 |
05 feb 2024 | 16,84 | 16,88 | 16,53 | 16,75 | 16,75 | 418.500 |
02 feb 2024 | 16,87 | 17,24 | 16,81 | 17,10 | 17,10 | 464.500 |
01 feb 2024 | 16,94 | 17,20 | 16,82 | 17,19 | 17,19 | 367.200 |
31 ene 2024 | 17,09 | 17,38 | 16,75 | 16,77 | 16,77 | 640.000 |
30 ene 2024 | 17,32 | 17,48 | 17,15 | 17,16 | 17,16 | 637.400 |
29 ene 2024 | 17,05 | 17,42 | 16,87 | 17,41 | 17,41 | 518.000 |
26 ene 2024 | 17,13 | 17,20 | 17,00 | 17,08 | 17,08 | 480.200 |
25 ene 2024 | 16,92 | 17,02 | 16,82 | 17,02 | 17,02 | 492.700 |
24 ene 2024 | 17,04 | 17,05 | 16,59 | 16,68 | 16,68 | 559.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |