Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 19,24 | 19,36 | 18,60 | 19,29 | 19,29 | 69.100 |
25 jul 2024 | 18,78 | 19,16 | 18,64 | 18,96 | 18,96 | 120.400 |
24 jul 2024 | 18,90 | 19,28 | 18,71 | 18,74 | 18,74 | 85.000 |
23 jul 2024 | 18,87 | 19,12 | 18,80 | 19,03 | 19,03 | 80.800 |
22 jul 2024 | 18,86 | 18,92 | 18,52 | 18,85 | 18,85 | 55.800 |
19 jul 2024 | 19,09 | 19,13 | 18,62 | 18,76 | 18,76 | 52.200 |
18 jul 2024 | 19,39 | 19,82 | 19,05 | 19,08 | 19,08 | 78.600 |
17 jul 2024 | 19,02 | 19,67 | 18,89 | 19,58 | 19,58 | 190.000 |
16 jul 2024 | 18,50 | 19,07 | 18,40 | 19,05 | 19,05 | 126.100 |
15 jul 2024 | 18,12 | 18,40 | 18,02 | 18,33 | 18,33 | 129.200 |
12 jul 2024 | 17,89 | 18,14 | 17,68 | 17,88 | 17,88 | 70.100 |
11 jul 2024 | 17,25 | 17,74 | 17,04 | 17,69 | 17,69 | 106.700 |
10 jul 2024 | 16,72 | 16,87 | 16,63 | 16,87 | 16,87 | 32.000 |
09 jul 2024 | 16,82 | 16,82 | 16,52 | 16,71 | 16,71 | 32.700 |
08 jul 2024 | 16,99 | 17,00 | 16,68 | 16,80 | 16,80 | 41.400 |
05 jul 2024 | 16,79 | 16,95 | 16,70 | 16,86 | 16,86 | 35.400 |
03 jul 2024 | 16,94 | 17,01 | 16,80 | 16,83 | 16,83 | 18.800 |
02 jul 2024 | 16,84 | 16,93 | 16,79 | 16,86 | 16,86 | 34.400 |
01 jul 2024 | 17,01 | 17,01 | 16,51 | 16,84 | 16,84 | 70.000 |
28 jun 2024 | 16,94 | 17,07 | 16,70 | 17,06 | 17,06 | 289.000 |
27 jun 2024 | 16,73 | 16,84 | 16,66 | 16,82 | 16,82 | 37.700 |
26 jun 2024 | 16,24 | 16,79 | 16,24 | 16,75 | 16,75 | 57.000 |
25 jun 2024 | 16,62 | 16,62 | 16,22 | 16,37 | 16,37 | 74.300 |
24 jun 2024 | 16,65 | 16,66 | 16,40 | 16,57 | 16,57 | 59.800 |
21 jun 2024 | 16,85 | 16,85 | 16,47 | 16,60 | 16,60 | 131.000 |
20 jun 2024 | 16,82 | 16,98 | 16,82 | 16,87 | 16,87 | 41.000 |
18 jun 2024 | 16,76 | 16,82 | 16,56 | 16,78 | 16,78 | 57.900 |
17 jun 2024 | 16,61 | 16,77 | 16,40 | 16,74 | 16,74 | 44.200 |
14 jun 2024 | 16,71 | 16,74 | 16,57 | 16,61 | 16,61 | 55.400 |
13 jun 2024 | 16,69 | 16,92 | 16,54 | 16,91 | 16,91 | 60.000 |
12 jun 2024 | 17,27 | 17,29 | 16,77 | 16,80 | 16,80 | 67.100 |
11 jun 2024 | 16,89 | 16,95 | 16,72 | 16,82 | 16,82 | 55.000 |
10 jun 2024 | 16,73 | 16,93 | 16,66 | 16,91 | 16,91 | 60.200 |
07 jun 2024 | 16,86 | 16,97 | 16,74 | 16,85 | 16,85 | 62.400 |
06 jun 2024 | 17,04 | 17,26 | 16,97 | 17,00 | 17,00 | 50.500 |
05 jun 2024 | 17,06 | 17,17 | 16,87 | 17,14 | 17,14 | 63.000 |
04 jun 2024 | 17,62 | 17,62 | 17,00 | 17,04 | 17,04 | 104.600 |
03 jun 2024 | 18,26 | 18,28 | 17,63 | 17,63 | 17,63 | 112.900 |
31 may 2024 | 18,00 | 18,26 | 18,00 | 18,23 | 18,23 | 1.210.700 |
30 may 2024 | 18,05 | 18,22 | 17,96 | 17,97 | 17,97 | 94.000 |
29 may 2024 | 17,87 | 18,20 | 17,75 | 18,01 | 18,01 | 124.500 |
28 may 2024 | 18,51 | 18,98 | 17,93 | 18,03 | 18,03 | 154.500 |
24 may 2024 | 18,05 | 18,54 | 17,97 | 18,46 | 18,46 | 100.600 |
23 may 2024 | 18,14 | 18,63 | 17,88 | 17,95 | 17,95 | 123.200 |
22 may 2024 | 17,73 | 18,24 | 17,73 | 18,16 | 18,16 | 148.800 |
21 may 2024 | 17,81 | 17,96 | 17,75 | 17,77 | 17,77 | 109.300 |
20 may 2024 | 17,91 | 18,24 | 17,86 | 17,87 | 17,87 | 119.300 |
17 may 2024 | 17,87 | 18,44 | 17,75 | 17,98 | 17,98 | 139.700 |
16 may 2024 | 16,76 | 18,07 | 16,76 | 17,84 | 17,84 | 229.700 |
15 may 2024 | 16,22 | 16,88 | 16,16 | 16,84 | 16,84 | 110.200 |
14 may 2024 | 16,16 | 16,27 | 16,00 | 16,11 | 16,11 | 33.600 |
13 may 2024 | 16,32 | 16,38 | 16,07 | 16,08 | 16,08 | 47.100 |
10 may 2024 | 16,21 | 16,47 | 16,12 | 16,26 | 16,26 | 64.000 |
09 may 2024 | 15,74 | 16,30 | 15,74 | 16,28 | 16,28 | 64.300 |
08 may 2024 | 15,81 | 15,83 | 15,53 | 15,75 | 15,75 | 75.100 |
07 may 2024 | 16,55 | 16,66 | 15,86 | 15,87 | 15,87 | 101.400 |
06 may 2024 | 16,70 | 16,95 | 16,42 | 16,65 | 16,65 | 47.500 |
03 may 2024 | 17,04 | 17,04 | 16,51 | 16,68 | 16,68 | 58.700 |
02 may 2024 | 16,96 | 16,96 | 16,76 | 16,86 | 16,86 | 52.300 |
01 may 2024 | 16,86 | 16,97 | 16,76 | 16,83 | 16,83 | 74.800 |
30 abr 2024 | 16,90 | 16,94 | 16,77 | 16,78 | 16,78 | 64.600 |
29 abr 2024 | 17,17 | 17,24 | 16,72 | 17,01 | 17,01 | 56.800 |
26 abr 2024 | 16,77 | 17,07 | 16,77 | 17,07 | 17,07 | 63.700 |
25 abr 2024 | 16,74 | 16,95 | 16,58 | 16,87 | 16,87 | 52.200 |
24 abr 2024 | 16,86 | 17,04 | 16,82 | 16,90 | 16,90 | 68.200 |
23 abr 2024 | 16,59 | 17,02 | 16,52 | 17,01 | 17,01 | 64.400 |
22 abr 2024 | 16,37 | 16,59 | 16,15 | 16,57 | 16,57 | 79.600 |
19 abr 2024 | 15,75 | 16,42 | 15,71 | 16,28 | 16,28 | 137.000 |
18 abr 2024 | 15,00 | 16,01 | 14,93 | 15,69 | 15,69 | 171.600 |
17 abr 2024 | 15,09 | 15,09 | 14,86 | 14,88 | 14,88 | 32.400 |
16 abr 2024 | 14,90 | 15,07 | 14,80 | 14,96 | 14,96 | 52.200 |
15 abr 2024 | 15,22 | 15,30 | 14,90 | 14,98 | 14,98 | 57.800 |
12 abr 2024 | 15,15 | 15,33 | 15,15 | 15,20 | 15,20 | 44.500 |
11 abr 2024 | 15,10 | 15,34 | 15,10 | 15,29 | 15,29 | 40.400 |
10 abr 2024 | 15,14 | 15,27 | 14,90 | 15,13 | 15,13 | 100.700 |
09 abr 2024 | 15,22 | 15,62 | 15,15 | 15,48 | 15,48 | 56.800 |
08 abr 2024 | 15,23 | 15,36 | 15,21 | 15,22 | 15,22 | 37.500 |
05 abr 2024 | 15,09 | 15,20 | 15,02 | 15,12 | 15,12 | 50.300 |
04 abr 2024 | 15,46 | 15,48 | 15,14 | 15,15 | 15,15 | 76.100 |
03 abr 2024 | 15,03 | 15,40 | 15,03 | 15,30 | 15,30 | 62.100 |
02 abr 2024 | 15,31 | 15,37 | 15,06 | 15,17 | 15,17 | 64.300 |
01 abr 2024 | 15,49 | 15,54 | 15,31 | 15,36 | 15,36 | 55.700 |
28 mar 2024 | 15,51 | 15,68 | 15,41 | 15,41 | 15,41 | 73.300 |
27 mar 2024 | 15,38 | 15,50 | 15,33 | 15,46 | 15,46 | 41.700 |
26 mar 2024 | 15,39 | 15,39 | 15,21 | 15,23 | 15,23 | 56.300 |
25 mar 2024 | 15,39 | 15,51 | 15,23 | 15,23 | 15,23 | 57.100 |
22 mar 2024 | 15,90 | 15,90 | 15,25 | 15,34 | 15,34 | 77.000 |
21 mar 2024 | 15,84 | 16,03 | 15,57 | 15,91 | 15,91 | 107.700 |
20 mar 2024 | 15,33 | 15,98 | 15,33 | 15,82 | 15,82 | 50.700 |
19 mar 2024 | 15,44 | 15,60 | 15,31 | 15,44 | 15,44 | 55.800 |
18 mar 2024 | 15,63 | 15,73 | 15,44 | 15,45 | 15,45 | 51.600 |
15 mar 2024 | 15,80 | 16,06 | 15,58 | 15,63 | 15,63 | 228.300 |
14 mar 2024 | 16,07 | 16,10 | 15,82 | 15,96 | 15,96 | 49.700 |
13 mar 2024 | 16,21 | 16,28 | 16,06 | 16,18 | 16,18 | 34.800 |
12 mar 2024 | 16,44 | 16,44 | 16,16 | 16,26 | 16,26 | 56.000 |
11 mar 2024 | 16,64 | 16,64 | 16,50 | 16,50 | 16,50 | 23.100 |
08 mar 2024 | 16,68 | 16,80 | 16,54 | 16,65 | 16,65 | 23.700 |
07 mar 2024 | 16,75 | 16,76 | 16,45 | 16,50 | 16,50 | 40.800 |
06 mar 2024 | 16,54 | 16,77 | 16,50 | 16,62 | 16,62 | 31.600 |
05 mar 2024 | 16,63 | 16,79 | 16,30 | 16,35 | 16,35 | 48.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |