Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 20,52 | 20,55 | 19,98 | 20,11 | 20,11 | 783.100 |
13 jun 2024 | 20,40 | 20,79 | 19,97 | 20,70 | 20,70 | 879.100 |
12 jun 2024 | 19,97 | 20,79 | 19,60 | 20,27 | 20,27 | 1.648.200 |
11 jun 2024 | 19,46 | 19,65 | 19,17 | 19,32 | 19,32 | 964.700 |
10 jun 2024 | 19,74 | 19,92 | 19,03 | 19,72 | 19,72 | 1.239.000 |
07 jun 2024 | 19,15 | 19,67 | 18,82 | 19,50 | 19,50 | 979.700 |
06 jun 2024 | 19,10 | 19,62 | 18,65 | 19,40 | 19,40 | 1.169.500 |
05 jun 2024 | 18,93 | 19,39 | 18,72 | 19,21 | 19,21 | 1.241.500 |
04 jun 2024 | 19,18 | 19,33 | 18,69 | 18,82 | 18,82 | 883.100 |
03 jun 2024 | 19,56 | 20,37 | 19,29 | 19,30 | 19,30 | 1.604.200 |
31 may 2024 | 19,45 | 19,78 | 19,16 | 19,27 | 19,27 | 844.500 |
30 may 2024 | 19,89 | 20,09 | 19,28 | 19,29 | 19,29 | 1.993.800 |
29 may 2024 | 19,84 | 19,99 | 19,59 | 19,72 | 19,72 | 934.800 |
28 may 2024 | 20,58 | 20,98 | 19,93 | 20,08 | 20,08 | 997.700 |
24 may 2024 | 20,19 | 21,11 | 20,04 | 20,28 | 20,28 | 821.700 |
23 may 2024 | 20,77 | 21,20 | 19,92 | 20,11 | 20,11 | 768.600 |
22 may 2024 | 20,67 | 21,11 | 20,50 | 20,76 | 20,76 | 841.800 |
21 may 2024 | 20,25 | 20,68 | 20,04 | 20,66 | 20,66 | 992.800 |
20 may 2024 | 20,29 | 20,55 | 19,91 | 20,25 | 20,25 | 1.016.600 |
17 may 2024 | 21,01 | 21,29 | 20,25 | 20,29 | 20,29 | 957.500 |
16 may 2024 | 21,91 | 21,91 | 20,63 | 20,92 | 20,92 | 1.130.000 |
15 may 2024 | 22,25 | 22,49 | 21,83 | 21,94 | 21,94 | 643.800 |
14 may 2024 | 21,22 | 21,69 | 20,75 | 21,66 | 21,66 | 981.600 |
13 may 2024 | 22,05 | 22,29 | 20,88 | 20,97 | 20,97 | 1.271.700 |
10 may 2024 | 22,10 | 22,10 | 21,42 | 21,75 | 21,75 | 649.900 |
09 may 2024 | 22,65 | 22,91 | 21,87 | 21,97 | 21,97 | 838.200 |
08 may 2024 | 22,37 | 22,80 | 21,60 | 22,38 | 22,38 | 1.105.800 |
07 may 2024 | 22,62 | 23,22 | 22,47 | 23,18 | 23,18 | 822.800 |
06 may 2024 | 22,13 | 22,74 | 22,13 | 22,50 | 22,50 | 470.600 |
03 may 2024 | 22,39 | 22,66 | 21,90 | 22,05 | 22,05 | 704.700 |
02 may 2024 | 22,11 | 22,33 | 21,50 | 21,86 | 21,86 | 1.376.400 |
01 may 2024 | 21,15 | 23,04 | 21,15 | 21,97 | 21,97 | 1.612.100 |
30 abr 2024 | 20,75 | 21,32 | 20,55 | 21,13 | 21,13 | 1.110.200 |
29 abr 2024 | 21,07 | 21,44 | 20,85 | 21,28 | 21,28 | 935.000 |
26 abr 2024 | 20,59 | 21,24 | 20,48 | 21,06 | 21,06 | 775.100 |
25 abr 2024 | 20,43 | 20,80 | 20,13 | 20,57 | 20,57 | 589.000 |
24 abr 2024 | 21,02 | 21,17 | 20,64 | 20,79 | 20,79 | 367.600 |
23 abr 2024 | 21,07 | 21,54 | 20,91 | 20,97 | 20,97 | 872.100 |
22 abr 2024 | 20,99 | 21,37 | 20,75 | 20,96 | 20,96 | 665.000 |
19 abr 2024 | 20,41 | 21,12 | 20,36 | 20,80 | 20,80 | 853.600 |
18 abr 2024 | 20,65 | 20,82 | 20,38 | 20,49 | 20,49 | 1.223.500 |
17 abr 2024 | 21,55 | 21,55 | 20,58 | 20,74 | 20,74 | 1.783.000 |
16 abr 2024 | 21,46 | 21,77 | 21,24 | 21,28 | 21,28 | 749.100 |
15 abr 2024 | 21,81 | 21,94 | 21,48 | 21,62 | 21,62 | 1.043.200 |
12 abr 2024 | 22,15 | 22,24 | 21,52 | 21,72 | 21,72 | 618.700 |
11 abr 2024 | 22,11 | 22,45 | 21,80 | 22,32 | 22,32 | 734.900 |
10 abr 2024 | 22,14 | 22,37 | 21,81 | 22,01 | 22,01 | 1.003.900 |
09 abr 2024 | 22,86 | 23,08 | 22,65 | 23,00 | 23,00 | 422.800 |
08 abr 2024 | 23,12 | 23,33 | 22,58 | 22,81 | 22,81 | 426.700 |
05 abr 2024 | 22,45 | 23,06 | 22,11 | 22,89 | 22,89 | 763.900 |
04 abr 2024 | 23,99 | 24,10 | 22,57 | 22,62 | 22,62 | 1.026.100 |
03 abr 2024 | 23,01 | 24,25 | 22,83 | 23,79 | 23,79 | 1.415.800 |
02 abr 2024 | 23,19 | 23,44 | 22,86 | 23,29 | 23,29 | 1.054.400 |
01 abr 2024 | 23,67 | 24,38 | 22,99 | 23,78 | 23,78 | 1.236.200 |
28 mar 2024 | 23,18 | 24,19 | 22,71 | 23,80 | 23,80 | 1.058.400 |
27 mar 2024 | 21,79 | 23,25 | 21,69 | 23,07 | 23,07 | 1.191.000 |
26 mar 2024 | 22,67 | 22,96 | 21,42 | 21,44 | 21,44 | 1.248.900 |
25 mar 2024 | 22,58 | 22,79 | 22,40 | 22,44 | 22,44 | 825.500 |
22 mar 2024 | 22,81 | 22,98 | 22,49 | 22,58 | 22,58 | 1.077.000 |
21 mar 2024 | 23,39 | 23,63 | 22,83 | 22,88 | 22,88 | 1.449.900 |
20 mar 2024 | 22,32 | 23,17 | 22,17 | 23,03 | 23,03 | 1.085.500 |
19 mar 2024 | 21,78 | 22,46 | 21,72 | 22,22 | 22,22 | 996.100 |
18 mar 2024 | 23,37 | 23,55 | 21,88 | 21,92 | 21,92 | 1.873.100 |
15 mar 2024 | 22,58 | 23,73 | 22,43 | 23,52 | 23,52 | 3.569.900 |
14 mar 2024 | 23,53 | 23,80 | 22,34 | 22,65 | 22,65 | 1.107.800 |
13 mar 2024 | 23,68 | 24,21 | 23,08 | 23,76 | 23,76 | 1.075.800 |
12 mar 2024 | 23,77 | 24,08 | 23,05 | 23,86 | 23,86 | 1.483.600 |
11 mar 2024 | 24,51 | 24,85 | 23,29 | 23,57 | 23,57 | 1.074.600 |
08 mar 2024 | 23,76 | 25,16 | 23,67 | 24,57 | 24,57 | 1.674.100 |
07 mar 2024 | 23,82 | 24,51 | 23,42 | 23,47 | 23,47 | 892.000 |
06 mar 2024 | 23,35 | 23,99 | 23,16 | 23,75 | 23,75 | 882.200 |
05 mar 2024 | 23,19 | 23,68 | 22,83 | 22,94 | 22,94 | 604.800 |
04 mar 2024 | 23,98 | 23,99 | 22,63 | 23,30 | 23,30 | 1.331.700 |
01 mar 2024 | 23,66 | 24,53 | 23,58 | 23,71 | 23,71 | 1.538.800 |
29 feb 2024 | 24,52 | 24,88 | 22,91 | 23,44 | 23,44 | 1.258.100 |
28 feb 2024 | 24,11 | 25,34 | 23,69 | 23,88 | 23,88 | 1.193.400 |
27 feb 2024 | 24,59 | 24,86 | 24,01 | 24,41 | 24,41 | 1.494.900 |
26 feb 2024 | 23,11 | 24,45 | 23,10 | 24,38 | 24,38 | 867.800 |
23 feb 2024 | 22,67 | 23,51 | 22,67 | 23,13 | 23,13 | 870.500 |
22 feb 2024 | 22,19 | 22,89 | 22,09 | 22,71 | 22,71 | 720.100 |
21 feb 2024 | 22,68 | 22,89 | 21,88 | 22,23 | 22,23 | 937.600 |
20 feb 2024 | 22,37 | 23,66 | 22,26 | 22,87 | 22,87 | 1.239.100 |
16 feb 2024 | 22,41 | 22,84 | 22,25 | 22,47 | 22,47 | 919.600 |
15 feb 2024 | 22,34 | 22,86 | 22,00 | 22,67 | 22,67 | 1.041.500 |
14 feb 2024 | 21,53 | 22,20 | 21,22 | 21,99 | 21,99 | 810.000 |
13 feb 2024 | 21,79 | 21,94 | 20,87 | 21,22 | 21,22 | 1.297.600 |
12 feb 2024 | 22,19 | 22,81 | 22,16 | 22,69 | 22,69 | 1.308.500 |
09 feb 2024 | 22,16 | 22,56 | 21,92 | 22,10 | 22,10 | 962.900 |
08 feb 2024 | 22,33 | 22,69 | 21,97 | 22,00 | 22,00 | 1.136.700 |
07 feb 2024 | 22,58 | 22,77 | 22,13 | 22,28 | 22,28 | 1.088.000 |
06 feb 2024 | 21,28 | 22,70 | 21,08 | 22,63 | 22,63 | 1.019.000 |
05 feb 2024 | 20,27 | 21,47 | 20,08 | 21,29 | 21,29 | 1.300.600 |
02 feb 2024 | 20,83 | 21,08 | 20,56 | 20,59 | 20,59 | 874.300 |
01 feb 2024 | 20,59 | 21,92 | 20,51 | 21,24 | 21,24 | 1.138.300 |
31 ene 2024 | 19,75 | 21,09 | 19,60 | 20,49 | 20,49 | 1.466.000 |
30 ene 2024 | 20,88 | 21,32 | 19,95 | 20,32 | 20,32 | 1.484.100 |
29 ene 2024 | 20,23 | 21,20 | 19,86 | 21,10 | 21,10 | 893.900 |
26 ene 2024 | 19,97 | 20,37 | 19,59 | 20,22 | 20,22 | 1.491.400 |
25 ene 2024 | 19,99 | 20,15 | 19,58 | 19,85 | 19,85 | 1.476.600 |
24 ene 2024 | 21,26 | 21,26 | 19,59 | 19,71 | 19,71 | 3.382.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |