Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 18,70 | 18,96 | 18,59 | 18,91 | 18,91 | 3900 |
29 nov 2023 | 19,00 | 19,15 | 18,89 | 18,90 | 18,90 | 2700 |
28 nov 2023 | 18,34 | 18,92 | 18,34 | 18,61 | 18,61 | 6900 |
27 nov 2023 | 19,20 | 19,20 | 18,34 | 18,69 | 18,69 | 1.221.000 |
24 nov 2023 | 18,80 | 18,85 | 18,77 | 18,82 | 18,82 | 2900 |
22 nov 2023 | 18,17 | 18,44 | 18,17 | 18,44 | 18,44 | 4900 |
21 nov 2023 | 17,93 | 18,85 | 17,93 | 18,27 | 18,27 | 6700 |
20 nov 2023 | 18,70 | 19,00 | 18,44 | 18,85 | 18,85 | 3700 |
17 nov 2023 | 19,23 | 19,30 | 19,23 | 19,30 | 19,30 | 4500 |
16 nov 2023 | 19,95 | 19,95 | 19,00 | 19,04 | 19,04 | 5000 |
15 nov 2023 | 18,95 | 19,10 | 18,95 | 19,10 | 19,10 | 900 |
14 nov 2023 | 18,78 | 19,18 | 18,78 | 19,15 | 19,15 | 11.500 |
13 nov 2023 | 18,69 | 19,43 | 18,54 | 18,72 | 18,72 | 2400 |
10 nov 2023 | 18,48 | 18,67 | 18,48 | 18,67 | 18,67 | 21.600 |
09 nov 2023 | 18,52 | 18,62 | 18,39 | 18,41 | 18,41 | 2500 |
08 nov 2023 | 18,80 | 18,80 | 18,26 | 18,35 | 18,35 | 6300 |
07 nov 2023 | 19,00 | 19,00 | 18,80 | 18,93 | 18,93 | 5100 |
06 nov 2023 | 18,95 | 19,00 | 18,91 | 19,00 | 19,00 | 74.200 |
03 nov 2023 | 18,27 | 18,94 | 18,27 | 18,90 | 18,90 | 19.000 |
02 nov 2023 | 19,08 | 19,08 | 18,50 | 18,61 | 18,61 | 588.800 |
01 nov 2023 | 18,41 | 18,90 | 18,04 | 18,70 | 18,70 | 385.600 |
31 oct 2023 | 17,29 | 17,61 | 17,29 | 17,52 | 17,52 | 8400 |
30 oct 2023 | 17,82 | 17,82 | 17,25 | 17,35 | 17,35 | 23.300 |
27 oct 2023 | 18,09 | 18,09 | 17,26 | 17,26 | 17,26 | 2700 |
26 oct 2023 | 17,66 | 17,87 | 17,00 | 17,23 | 17,23 | 137.600 |
25 oct 2023 | 17,45 | 17,68 | 17,45 | 17,64 | 17,64 | 3800 |
24 oct 2023 | 17,50 | 17,50 | 17,35 | 17,40 | 17,40 | 3000 |
23 oct 2023 | 17,86 | 17,86 | 17,35 | 17,42 | 17,42 | 2700 |
20 oct 2023 | 17,43 | 17,43 | 17,38 | 17,42 | 17,42 | 5000 |
19 oct 2023 | 17,41 | 17,58 | 17,41 | 17,43 | 17,43 | 3900 |
18 oct 2023 | 17,70 | 17,77 | 17,56 | 17,63 | 17,63 | 6600 |
17 oct 2023 | 17,91 | 17,95 | 17,73 | 17,74 | 17,74 | 5900 |
16 oct 2023 | 18,38 | 18,38 | 17,84 | 17,92 | 17,92 | 9700 |
13 oct 2023 | 18,47 | 18,47 | 17,99 | 18,11 | 18,11 | 3100 |
12 oct 2023 | 17,70 | 18,83 | 17,70 | 18,24 | 18,24 | 1800 |
11 oct 2023 | 17,84 | 17,84 | 17,74 | 17,79 | 17,79 | 17.900 |
10 oct 2023 | 17,03 | 17,75 | 17,03 | 17,63 | 17,63 | 3600 |
09 oct 2023 | 17,40 | 17,40 | 17,21 | 17,39 | 17,39 | 3100 |
06 oct 2023 | 16,64 | 17,35 | 16,64 | 17,35 | 17,35 | 2500 |
05 oct 2023 | 16,84 | 17,41 | 16,84 | 17,22 | 17,22 | 1.005.400 |
04 oct 2023 | 17,00 | 17,16 | 16,79 | 16,99 | 16,99 | 1.773.600 |
03 oct 2023 | 17,80 | 17,80 | 17,31 | 17,38 | 17,38 | 17.800 |
02 oct 2023 | 17,57 | 18,22 | 17,57 | 17,79 | 17,79 | 447.700 |
29 sept 2023 | 18,20 | 18,50 | 18,00 | 18,00 | 18,00 | 2300 |
28 sept 2023 | 18,42 | 18,42 | 18,04 | 18,27 | 18,27 | 7800 |
27 sept 2023 | 19,24 | 19,24 | 18,01 | 18,19 | 18,19 | 10.900 |
26 sept 2023 | 18,11 | 18,11 | 18,01 | 18,05 | 18,05 | 701.600 |
25 sept 2023 | 17,92 | 18,59 | 17,92 | 18,48 | 18,48 | 7400 |
22 sept 2023 | 18,63 | 18,66 | 18,40 | 18,40 | 18,40 | 568.600 |
21 sept 2023 | 18,15 | 18,74 | 18,15 | 18,65 | 18,65 | 288.100 |
20 sept 2023 | 18,96 | 19,58 | 18,92 | 18,92 | 18,92 | 193.000 |
19 sept 2023 | 19,10 | 19,73 | 19,10 | 19,73 | 19,73 | 571.200 |
18 sept 2023 | 18,91 | 18,91 | 18,55 | 18,81 | 18,81 | 7700 |
15 sept 2023 | 19,10 | 19,19 | 18,86 | 18,94 | 18,94 | 34.900 |
14 sept 2023 | 18,80 | 18,87 | 18,70 | 18,87 | 18,87 | 408.800 |
13 sept 2023 | 18,93 | 18,93 | 18,12 | 18,41 | 18,41 | 6300 |
12 sept 2023 | 17,75 | 18,25 | 17,75 | 18,25 | 18,25 | 10.900 |
11 sept 2023 | 17,50 | 17,90 | 17,50 | 17,86 | 17,86 | 4200 |
08 sept 2023 | 17,11 | 18,20 | 17,11 | 17,70 | 17,70 | 144.000 |
07 sept 2023 | 17,96 | 18,43 | 17,77 | 17,89 | 17,89 | 5500 |
06 sept 2023 | 17,41 | 17,91 | 17,41 | 17,91 | 17,91 | 12.000 |
05 sept 2023 | 17,30 | 17,57 | 17,30 | 17,52 | 17,52 | 27.400 |
01 sept 2023 | 16,87 | 17,31 | 16,87 | 17,22 | 17,22 | 2600 |
31 ago 2023 | 16,67 | 17,22 | 16,67 | 17,15 | 17,15 | 2.002.300 |
30 ago 2023 | 17,00 | 17,00 | 16,74 | 16,83 | 16,83 | 6900 |
29 ago 2023 | 16,70 | 16,70 | 16,40 | 16,70 | 16,70 | 2200 |
28 ago 2023 | 16,51 | 17,18 | 16,13 | 16,65 | 16,65 | 4400 |
25 ago 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 300 |
24 ago 2023 | 16,35 | 16,42 | 16,28 | 16,42 | 16,42 | 5600 |
23 ago 2023 | 16,22 | 16,55 | 16,22 | 16,55 | 16,55 | 15.200 |
22 ago 2023 | 16,50 | 16,59 | 16,50 | 16,51 | 16,51 | 13.700 |
21 ago 2023 | 16,29 | 16,29 | 16,16 | 16,29 | 16,29 | 3400 |
18 ago 2023 | 15,57 | 16,18 | 15,57 | 16,13 | 16,13 | 2700 |
17 ago 2023 | 16,27 | 16,38 | 16,25 | 16,25 | 16,25 | 2800 |
16 ago 2023 | 16,52 | 16,52 | 16,20 | 16,20 | 16,20 | 5000 |
15 ago 2023 | 16,64 | 16,64 | 16,49 | 16,52 | 16,52 | 1800 |
14 ago 2023 | 16,09 | 17,06 | 16,09 | 16,64 | 16,64 | 210.500 |
11 ago 2023 | 16,32 | 16,73 | 16,32 | 16,71 | 16,71 | 1900 |
10 ago 2023 | 17,46 | 17,46 | 16,41 | 16,76 | 16,76 | 16.600 |
09 ago 2023 | 17,25 | 17,25 | 16,67 | 16,73 | 16,73 | 6700 |
08 ago 2023 | 17,36 | 17,37 | 16,90 | 16,93 | 16,93 | 6500 |
07 ago 2023 | 17,24 | 17,38 | 17,19 | 17,35 | 17,35 | 5100 |
04 ago 2023 | 17,18 | 17,19 | 17,07 | 17,07 | 17,07 | 34.300 |
03 ago 2023 | 17,20 | 17,20 | 16,70 | 16,70 | 16,70 | 8600 |
02 ago 2023 | 17,95 | 17,95 | 17,35 | 17,40 | 17,40 | 5400 |
01 ago 2023 | 17,00 | 17,36 | 17,00 | 17,22 | 17,22 | 23.500 |
31 jul 2023 | 16,90 | 16,99 | 16,76 | 16,85 | 16,85 | 6500 |
28 jul 2023 | 16,48 | 16,97 | 16,45 | 16,71 | 16,71 | 7200 |
27 jul 2023 | 17,12 | 17,12 | 16,55 | 16,56 | 16,56 | 2300 |
26 jul 2023 | 16,57 | 16,57 | 16,48 | 16,52 | 16,52 | 4100 |
25 jul 2023 | 16,67 | 16,69 | 16,02 | 16,69 | 16,69 | 289.900 |
24 jul 2023 | 16,80 | 16,80 | 16,43 | 16,46 | 16,46 | 3400 |
21 jul 2023 | 16,30 | 16,30 | 16,29 | 16,29 | 16,29 | 175.900 |
20 jul 2023 | 16,51 | 16,51 | 16,30 | 16,34 | 16,34 | 2600 |
19 jul 2023 | 16,50 | 16,54 | 16,36 | 16,36 | 16,36 | 15.200 |
18 jul 2023 | 16,00 | 16,37 | 16,00 | 16,34 | 16,34 | 10.200 |
17 jul 2023 | 15,41 | 15,96 | 15,41 | 15,88 | 15,88 | 58.700 |
14 jul 2023 | 16,25 | 16,25 | 15,90 | 15,94 | 15,94 | 32.800 |
13 jul 2023 | 16,55 | 16,55 | 16,05 | 16,12 | 16,12 | 111.000 |
12 jul 2023 | 16,00 | 16,11 | 15,95 | 15,96 | 15,96 | 3900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |