Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 13,60 | 13,70 | 13,50 | 13,60 | 13,60 | 865 |
25 jul 2024 | 13,60 | 13,60 | 13,40 | 13,50 | 13,50 | 215 |
24 jul 2024 | 13,70 | 13,70 | 13,60 | 13,60 | 13,60 | 933 |
23 jul 2024 | 14,00 | 14,00 | 13,80 | 13,80 | 13,80 | 795 |
22 jul 2024 | 14,40 | 14,40 | 14,10 | 14,20 | 14,20 | 1299 |
19 jul 2024 | 14,30 | 14,30 | 14,10 | 14,30 | 14,30 | 126 |
18 jul 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
17 jul 2024 | 14,60 | 14,60 | 14,10 | 14,30 | 14,30 | 1037 |
16 jul 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
15 jul 2024 | 15,10 | 15,10 | 14,70 | 15,10 | 15,10 | 806 |
12 jul 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
11 jul 2024 | 15,30 | 15,30 | 15,10 | 15,30 | 15,30 | 386 |
10 jul 2024 | 15,30 | 15,30 | 15,10 | 15,20 | 15,20 | 191 |
09 jul 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
08 jul 2024 | 15,60 | 15,60 | 15,30 | 15,50 | 15,50 | 480 |
05 jul 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
04 jul 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
03 jul 2024 | 15,80 | 15,80 | 15,50 | 15,70 | 15,70 | 330 |
02 jul 2024 | 15,90 | 16,00 | 15,70 | 15,90 | 15,90 | 82 |
01 jul 2024 | 16,00 | 16,00 | 15,60 | 15,70 | 15,70 | 1219 |
28 jun 2024 | 16,00 | 16,10 | 15,90 | 16,10 | 16,10 | 361 |
27 jun 2024 | 16,00 | 16,40 | 16,00 | 16,40 | 16,40 | 186 |
26 jun 2024 | 16,00 | 16,40 | 15,90 | 16,40 | 16,40 | 1651 |
25 jun 2024 | 16,00 | 16,20 | 16,00 | 16,20 | 16,20 | 250 |
24 jun 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | 479 |
21 jun 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
20 jun 2024 | 16,30 | 16,50 | 16,30 | 16,50 | 16,50 | 594 |
19 jun 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 16,30 | 780 |
18 jun 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
17 jun 2024 | 16,00 | 16,40 | 15,90 | 16,40 | 16,40 | 1118 |
14 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 3 |
13 jun 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
12 jun 2024 | 16,40 | 16,40 | 16,10 | 16,10 | 16,10 | 621 |
11 jun 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | 100 |
10 jun 2024 | 16,60 | 16,70 | 16,60 | 16,60 | 16,60 | 195 |
07 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 264 |
06 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
05 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
04 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 60 |
03 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
31 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
30 may 2024 | 16,80 | 17,00 | 16,70 | 17,00 | 17,00 | 563 |
29 may 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 161 |
28 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
27 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
24 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
23 may 2024 | 16,80 | 16,90 | 16,60 | 16,90 | 16,90 | 743 |
22 may 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
21 may 2024 | 17,00 | 17,00 | 16,90 | 16,90 | 16,90 | 57 |
20 may 2024 | 16,80 | 17,00 | 16,80 | 17,00 | 17,00 | 50 |
17 may 2024 | 16,90 | 17,00 | 16,90 | 17,00 | 17,00 | 56 |
16 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 5 |
15 may 2024 | 17,10 | 17,10 | 17,00 | 17,00 | 17,00 | 101 |
14 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
13 may 2024 | 17,30 | 17,30 | 17,10 | 17,20 | 17,20 | 66 |
10 may 2024 | 16,00 | 17,50 | 16,00 | 17,50 | 17,50 | 2853 |
09 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
08 may 2024 | 16,00 | 16,00 | 15,90 | 16,00 | 16,00 | 536 |
07 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 151 |
06 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
03 may 2024 | 16,30 | 16,30 | 16,00 | 16,20 | 16,20 | 326 |
02 may 2024 | 16,40 | 16,40 | 16,30 | 16,40 | 16,40 | 317 |
30 abr 2024 | 16,00 | 16,50 | 16,00 | 16,50 | 16,50 | 125 |
29 abr 2024 | 16,00 | 16,00 | 15,90 | 15,90 | 15,90 | 976 |
26 abr 2024 | 15,80 | 16,10 | 15,80 | 16,10 | 16,10 | 176 |
25 abr 2024 | 15,50 | 15,70 | 15,50 | 15,70 | 15,70 | 967 |
24 abr 2024 | 15,40 | 15,40 | 15,10 | 15,40 | 15,40 | 1816 |
23 abr 2024 | 15,30 | 15,40 | 15,20 | 15,30 | 15,30 | 57 |
22 abr 2024 | 15,40 | 15,40 | 15,20 | 15,20 | 15,20 | 104 |
19 abr 2024 | 15,70 | 15,70 | 15,60 | 15,60 | 15,60 | 1051 |
18 abr 2024 | 15,90 | 15,90 | 15,70 | 15,70 | 15,70 | 464 |
17 abr 2024 | 16,00 | 16,00 | 15,70 | 16,00 | 16,00 | 246 |
16 abr 2024 | 15,70 | 16,00 | 15,70 | 16,00 | 16,00 | 691 |
15 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 635 |
12 abr 2024 | 15,10 | 15,80 | 15,10 | 15,70 | 15,70 | 1147 |
11 abr 2024 | 15,50 | 15,50 | 15,30 | 15,40 | 15,40 | 158 |
10 abr 2024 | 17,00 | 17,00 | 15,60 | 15,70 | 15,70 | 2252 |
09 abr 2024 | 15,80 | 16,80 | 15,80 | 16,80 | 16,80 | 500 |
08 abr 2024 | 15,10 | 15,50 | 14,40 | 15,50 | 15,50 | 1996 |
05 abr 2024 | 14,40 | 15,20 | 14,30 | 15,20 | 15,20 | 2419 |
04 abr 2024 | 13,90 | 14,20 | 13,60 | 14,20 | 14,20 | 3076 |
03 abr 2024 | 13,90 | 14,00 | 13,70 | 13,90 | 13,90 | 367 |
02 abr 2024 | 14,00 | 14,10 | 13,70 | 14,00 | 14,00 | 3717 |
28 mar 2024 | 13,60 | 14,10 | 13,60 | 14,10 | 14,10 | 359 |
27 mar 2024 | 13,60 | 13,60 | 13,40 | 13,60 | 13,60 | 1216 |
26 mar 2024 | 13,30 | 13,80 | 13,30 | 13,70 | 13,70 | 1860 |
25 mar 2024 | 13,30 | 13,30 | 12,90 | 13,10 | 13,10 | 1130 |
22 mar 2024 | 13,10 | 13,50 | 13,10 | 13,50 | 13,50 | 1634 |
21 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
20 mar 2024 | 13,10 | 13,30 | 13,00 | 13,30 | 13,30 | 1985 |
19 mar 2024 | 13,60 | 13,60 | 13,10 | 13,10 | 13,10 | 1163 |
18 mar 2024 | 13,70 | 13,70 | 13,60 | 13,70 | 13,70 | 72 |
15 mar 2024 | 13,80 | 13,80 | 13,70 | 13,80 | 13,80 | 279 |
14 mar 2024 | 14,00 | 14,00 | 13,80 | 13,90 | 13,90 | 1154 |
13 mar 2024 | 14,10 | 14,20 | 14,00 | 14,10 | 14,10 | 636 |
12 mar 2024 | 14,10 | 14,20 | 14,00 | 14,00 | 14,00 | 423 |
11 mar 2024 | 14,10 | 14,20 | 13,70 | 13,90 | 13,90 | 1950 |
08 mar 2024 | 14,20 | 14,20 | 13,90 | 14,00 | 14,00 | 737 |
07 mar 2024 | 14,00 | 14,40 | 14,00 | 14,40 | 14,40 | 2079 |
06 mar 2024 | 14,20 | 14,20 | 14,00 | 14,10 | 14,10 | 474 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |