Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 20,27 | 21,29 | 20,00 | 21,27 | 21,27 | 181.700 |
27 jun 2024 | 19,87 | 20,13 | 19,74 | 20,04 | 20,04 | 10.300 |
26 jun 2024 | 19,83 | 20,02 | 19,52 | 19,72 | 19,72 | 19.400 |
25 jun 2024 | 19,69 | 20,03 | 19,69 | 20,03 | 20,03 | 10.000 |
24 jun 2024 | 19,70 | 20,00 | 19,70 | 19,83 | 19,83 | 18.900 |
21 jun 2024 | 19,52 | 19,83 | 19,30 | 19,54 | 19,54 | 42.400 |
20 jun 2024 | 19,12 | 19,63 | 18,82 | 19,58 | 19,58 | 14.600 |
18 jun 2024 | 19,28 | 19,40 | 19,11 | 19,24 | 19,24 | 25.600 |
17 jun 2024 | 19,19 | 19,45 | 18,88 | 19,45 | 19,45 | 15.600 |
14 jun 2024 | 19,36 | 19,60 | 19,11 | 19,18 | 19,18 | 17.700 |
13 jun 2024 | 19,96 | 19,96 | 19,56 | 19,65 | 19,65 | 8900 |
12 jun 2024 | 19,79 | 20,59 | 19,79 | 20,37 | 20,37 | 24.000 |
11 jun 2024 | 19,71 | 19,75 | 19,46 | 19,66 | 19,66 | 11.300 |
10 jun 2024 | 19,81 | 19,93 | 19,57 | 19,93 | 19,93 | 21.600 |
07 jun 2024 | 19,93 | 20,34 | 19,92 | 20,02 | 20,02 | 11.700 |
06 jun 2024 | 20,53 | 20,53 | 20,00 | 20,14 | 20,14 | 11.800 |
05 jun 2024 | 20,41 | 20,45 | 20,00 | 20,41 | 20,41 | 32.400 |
04 jun 2024 | 20,68 | 20,68 | 20,21 | 20,21 | 20,21 | 17.600 |
03 jun 2024 | 21,17 | 21,24 | 20,61 | 20,76 | 20,76 | 14.400 |
31 may 2024 | 20,74 | 21,09 | 20,47 | 21,09 | 21,09 | 13.200 |
30 may 2024 | 20,64 | 20,98 | 20,57 | 20,77 | 20,77 | 18.200 |
29 may 2024 | 20,67 | 20,84 | 20,38 | 20,44 | 20,44 | 28.100 |
28 may 2024 | 21,39 | 21,39 | 20,68 | 20,85 | 20,85 | 19.900 |
24 may 2024 | 21,34 | 21,38 | 21,10 | 21,38 | 21,38 | 11.600 |
23 may 2024 | 21,99 | 21,99 | 21,07 | 21,20 | 21,20 | 21.700 |
22 may 2024 | 21,70 | 21,99 | 21,70 | 21,99 | 21,99 | 30.500 |
21 may 2024 | 20,91 | 21,73 | 20,90 | 21,70 | 21,70 | 20.400 |
20 may 2024 | 21,42 | 21,52 | 20,98 | 20,99 | 20,99 | 46.500 |
17 may 2024 | 21,34 | 21,79 | 21,32 | 21,52 | 21,52 | 33.000 |
16 may 2024 | 21,18 | 21,41 | 20,80 | 21,32 | 21,32 | 36.500 |
15 may 2024 | 21,14 | 21,32 | 20,95 | 21,09 | 21,09 | 30.900 |
14 may 2024 | 21,25 | 21,25 | 20,70 | 20,86 | 20,86 | 28.300 |
13 may 2024 | 21,41 | 21,70 | 20,93 | 21,00 | 21,00 | 19.400 |
10 may 2024 | 21,57 | 21,57 | 21,07 | 21,22 | 21,22 | 19.700 |
09 may 2024 | 21,40 | 21,74 | 21,30 | 21,52 | 21,52 | 33.200 |
08 may 2024 | 21,55 | 21,55 | 21,11 | 21,40 | 21,40 | 17.300 |
07 may 2024 | 21,56 | 21,88 | 21,38 | 21,43 | 21,43 | 24.900 |
06 may 2024 | 20,87 | 21,70 | 20,75 | 21,48 | 21,48 | 71.800 |
03 may 2024 | 20,84 | 20,99 | 20,72 | 20,93 | 20,93 | 41.500 |
02 may 2024 | 20,16 | 20,65 | 20,09 | 20,65 | 20,65 | 39.400 |
01 may 2024 | 19,49 | 20,12 | 19,49 | 20,09 | 20,09 | 45.800 |
30 abr 2024 | 19,61 | 19,79 | 19,42 | 19,42 | 19,42 | 21.900 |
29 abr 2024 | 20,00 | 20,00 | 19,50 | 19,86 | 19,86 | 43.200 |
26 abr 2024 | 19,79 | 19,90 | 19,58 | 19,90 | 19,90 | 20.400 |
25 abr 2024 | 19,81 | 19,91 | 19,33 | 19,51 | 19,51 | 25.300 |
24 abr 2024 | 19,40 | 19,84 | 19,25 | 19,73 | 19,73 | 23.300 |
23 abr 2024 | 19,66 | 20,00 | 19,50 | 19,66 | 19,66 | 34.400 |
22 abr 2024 | 19,24 | 19,73 | 19,12 | 19,73 | 19,73 | 14.200 |
19 abr 2024 | 18,43 | 19,14 | 18,43 | 19,14 | 19,14 | 68.700 |
18 abr 2024 | 18,26 | 18,61 | 18,26 | 18,55 | 18,55 | 28.600 |
17 abr 2024 | 18,31 | 18,47 | 18,03 | 18,23 | 18,23 | 14.700 |
16 abr 2024 | 18,28 | 18,39 | 18,00 | 18,30 | 18,30 | 22.900 |
15 abr 2024 | 18,71 | 18,76 | 18,11 | 18,51 | 18,51 | 20.600 |
12 abr 2024 | 18,60 | 18,61 | 18,40 | 18,50 | 18,50 | 13.200 |
11 abr 2024 | 18,70 | 18,97 | 18,40 | 18,77 | 18,77 | 26.300 |
10 abr 2024 | 18,50 | 18,72 | 18,36 | 18,69 | 18,69 | 47.900 |
09 abr 2024 | 19,12 | 19,12 | 18,73 | 18,89 | 18,89 | 15.300 |
08 abr 2024 | 19,55 | 19,58 | 18,92 | 18,92 | 18,92 | 11.400 |
05 abr 2024 | 18,99 | 19,19 | 18,99 | 19,09 | 19,09 | 13.200 |
04 abr 2024 | 19,35 | 19,40 | 18,91 | 19,00 | 19,00 | 20.600 |
03 abr 2024 | 18,50 | 19,02 | 18,50 | 18,89 | 18,89 | 20.400 |
02 abr 2024 | 19,01 | 19,01 | 18,51 | 18,58 | 18,58 | 25.100 |
01 abr 2024 | 20,13 | 20,16 | 19,20 | 19,21 | 19,21 | 22.600 |
28 mar 2024 | 19,74 | 20,11 | 19,74 | 20,02 | 20,02 | 45.400 |
27 mar 2024 | 19,19 | 19,90 | 19,19 | 19,85 | 19,85 | 33.500 |
26 mar 2024 | 19,55 | 19,57 | 19,04 | 19,04 | 19,04 | 16.300 |
25 mar 2024 | 19,81 | 19,90 | 19,55 | 19,55 | 19,55 | 13.200 |
22 mar 2024 | 20,03 | 20,09 | 19,71 | 19,71 | 19,71 | 28.200 |
21 mar 2024 | 20,10 | 20,15 | 19,90 | 20,12 | 20,12 | 37.700 |
20 mar 2024 | 19,65 | 20,15 | 19,65 | 20,00 | 20,00 | 42.300 |
19 mar 2024 | 19,43 | 19,96 | 19,43 | 19,81 | 19,81 | 20.100 |
18 mar 2024 | 19,99 | 20,02 | 19,43 | 19,44 | 19,44 | 52.400 |
15 mar 2024 | 19,61 | 20,19 | 19,61 | 19,82 | 19,82 | 82.400 |
14 mar 2024 | 19,76 | 19,90 | 19,58 | 19,74 | 19,74 | 43.700 |
13 mar 2024 | 19,71 | 19,82 | 19,69 | 19,81 | 19,81 | 23.600 |
12 mar 2024 | 19,72 | 19,90 | 19,63 | 19,72 | 19,72 | 21.300 |
11 mar 2024 | 19,86 | 19,86 | 19,54 | 19,72 | 19,72 | 14.700 |
08 mar 2024 | 20,11 | 20,11 | 19,87 | 19,91 | 19,91 | 54.100 |
07 mar 2024 | 20,00 | 20,09 | 19,62 | 19,87 | 19,87 | 72.000 |
06 mar 2024 | 19,97 | 20,23 | 19,66 | 19,99 | 19,99 | 67.100 |
05 mar 2024 | 19,17 | 19,93 | 19,17 | 19,75 | 19,75 | 28.800 |
04 mar 2024 | 18,94 | 19,50 | 18,94 | 19,39 | 19,39 | 28.600 |
01 mar 2024 | 19,03 | 19,32 | 18,85 | 19,11 | 19,11 | 31.400 |
29 feb 2024 | 19,19 | 19,19 | 18,81 | 19,17 | 19,17 | 111.300 |
28 feb 2024 | 18,80 | 18,94 | 18,80 | 18,85 | 18,85 | 17.300 |
27 feb 2024 | 18,97 | 19,10 | 18,85 | 18,85 | 18,85 | 14.300 |
26 feb 2024 | 18,80 | 19,15 | 18,80 | 18,92 | 18,92 | 37.200 |
23 feb 2024 | 19,12 | 19,33 | 18,84 | 18,99 | 18,99 | 17.300 |
22 feb 2024 | 19,01 | 19,13 | 18,90 | 19,12 | 19,12 | 18.100 |
21 feb 2024 | 19,50 | 19,50 | 18,88 | 19,10 | 19,10 | 15.600 |
20 feb 2024 | 19,13 | 19,99 | 19,13 | 19,75 | 19,75 | 13.800 |
16 feb 2024 | 19,60 | 19,95 | 19,42 | 19,42 | 19,42 | 23.900 |
15 feb 2024 | 19,40 | 19,96 | 19,12 | 19,65 | 19,65 | 65.600 |
14 feb 2024 | 19,22 | 19,53 | 18,83 | 19,40 | 19,40 | 25.500 |
13 feb 2024 | 19,19 | 19,46 | 18,75 | 18,93 | 18,93 | 41.500 |
12 feb 2024 | 19,95 | 20,19 | 19,55 | 19,74 | 19,74 | 72.900 |
09 feb 2024 | 19,20 | 19,75 | 18,98 | 19,59 | 19,59 | 36.900 |
08 feb 2024 | 18,88 | 19,14 | 18,30 | 18,95 | 18,95 | 14.100 |
07 feb 2024 | 18,74 | 18,95 | 18,16 | 18,81 | 18,81 | 60.200 |
06 feb 2024 | 19,18 | 19,41 | 18,58 | 18,81 | 18,81 | 31.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |