Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19,65 | 19,72 | 19,20 | 19,44 | 19,44 | 103.800 |
13 jun 2024 | 19,01 | 20,15 | 19,01 | 19,85 | 19,85 | 122.200 |
12 jun 2024 | 20,68 | 21,14 | 18,89 | 19,13 | 19,13 | 198.600 |
11 jun 2024 | 19,80 | 20,70 | 19,38 | 20,22 | 20,22 | 201.300 |
10 jun 2024 | 19,62 | 20,21 | 19,39 | 20,00 | 20,00 | 108.700 |
07 jun 2024 | 19,57 | 20,00 | 19,17 | 19,78 | 19,78 | 129.700 |
06 jun 2024 | 18,69 | 19,97 | 18,69 | 19,80 | 19,80 | 353.200 |
05 jun 2024 | 17,97 | 19,14 | 17,33 | 19,03 | 19,03 | 176.400 |
04 jun 2024 | 15,93 | 18,05 | 15,82 | 17,75 | 17,75 | 402.500 |
03 jun 2024 | 16,32 | 17,39 | 15,97 | 16,14 | 16,14 | 115.300 |
31 may 2024 | 15,86 | 16,28 | 15,61 | 16,22 | 16,22 | 107.200 |
30 may 2024 | 15,32 | 16,17 | 15,32 | 15,75 | 15,75 | 200.400 |
29 may 2024 | 16,27 | 16,38 | 15,87 | 15,94 | 15,94 | 88.900 |
28 may 2024 | 17,48 | 17,48 | 16,15 | 16,43 | 16,43 | 121.300 |
24 may 2024 | 17,16 | 17,47 | 16,67 | 17,32 | 17,32 | 60.000 |
23 may 2024 | 17,65 | 17,73 | 16,93 | 17,00 | 17,00 | 63.800 |
22 may 2024 | 18,45 | 18,61 | 17,60 | 17,69 | 17,69 | 69.100 |
21 may 2024 | 18,67 | 19,13 | 18,14 | 18,45 | 18,45 | 134.200 |
20 may 2024 | 18,21 | 19,21 | 17,85 | 18,72 | 18,72 | 183.300 |
17 may 2024 | 19,28 | 19,48 | 18,15 | 18,26 | 18,26 | 111.300 |
16 may 2024 | 18,37 | 19,46 | 18,30 | 19,10 | 19,10 | 128.600 |
15 may 2024 | 18,50 | 18,80 | 17,44 | 18,44 | 18,44 | 130.000 |
14 may 2024 | 18,80 | 19,39 | 16,88 | 18,58 | 18,58 | 184.800 |
13 may 2024 | 17,61 | 18,66 | 17,61 | 18,50 | 18,50 | 86.100 |
10 may 2024 | 18,24 | 18,24 | 17,15 | 17,35 | 17,35 | 61.500 |
09 may 2024 | 18,14 | 18,41 | 17,76 | 17,76 | 17,76 | 39.800 |
08 may 2024 | 17,25 | 18,25 | 17,25 | 18,03 | 18,03 | 68.800 |
07 may 2024 | 18,46 | 19,08 | 17,75 | 17,94 | 17,94 | 308.900 |
06 may 2024 | 17,83 | 18,44 | 17,50 | 18,35 | 18,35 | 129.800 |
03 may 2024 | 19,29 | 19,29 | 17,43 | 17,85 | 17,85 | 115.900 |
02 may 2024 | 18,35 | 18,59 | 17,82 | 18,53 | 18,53 | 105.100 |
01 may 2024 | 17,03 | 18,45 | 17,01 | 18,29 | 18,29 | 245.100 |
30 abr 2024 | 16,19 | 17,23 | 15,91 | 17,10 | 17,10 | 71.800 |
29 abr 2024 | 15,77 | 16,78 | 15,66 | 16,45 | 16,45 | 117.400 |
26 abr 2024 | 15,09 | 15,83 | 15,09 | 15,67 | 15,67 | 77.300 |
25 abr 2024 | 15,72 | 16,15 | 14,79 | 15,11 | 15,11 | 137.500 |
24 abr 2024 | 16,30 | 16,48 | 15,90 | 16,00 | 16,00 | 61.700 |
23 abr 2024 | 15,53 | 17,59 | 15,53 | 16,38 | 16,38 | 147.900 |
22 abr 2024 | 15,25 | 15,91 | 15,13 | 15,50 | 15,50 | 68.500 |
19 abr 2024 | 14,60 | 14,99 | 14,35 | 14,98 | 14,98 | 216.100 |
18 abr 2024 | 14,39 | 14,74 | 14,12 | 14,66 | 14,66 | 192.300 |
17 abr 2024 | 14,75 | 14,90 | 14,40 | 14,45 | 14,45 | 110.700 |
16 abr 2024 | 14,76 | 14,85 | 14,37 | 14,66 | 14,66 | 133.200 |
15 abr 2024 | 15,00 | 15,00 | 14,60 | 14,75 | 14,75 | 70.900 |
12 abr 2024 | 14,98 | 15,14 | 14,62 | 14,89 | 14,89 | 79.000 |
11 abr 2024 | 15,37 | 15,47 | 14,94 | 15,07 | 15,07 | 146.300 |
10 abr 2024 | 16,51 | 17,01 | 15,20 | 15,34 | 15,34 | 224.100 |
09 abr 2024 | 17,31 | 17,44 | 16,68 | 17,05 | 17,05 | 119.400 |
08 abr 2024 | 18,15 | 18,15 | 17,05 | 17,10 | 17,10 | 52.900 |
05 abr 2024 | 18,09 | 18,25 | 17,74 | 18,00 | 18,00 | 126.700 |
04 abr 2024 | 17,92 | 18,23 | 17,69 | 18,00 | 18,00 | 133.500 |
03 abr 2024 | 16,72 | 17,68 | 16,50 | 17,60 | 17,60 | 155.200 |
02 abr 2024 | 16,58 | 16,95 | 16,39 | 16,78 | 16,78 | 134.600 |
01 abr 2024 | 16,43 | 16,96 | 15,76 | 16,88 | 16,88 | 161.500 |
28 mar 2024 | 16,34 | 16,77 | 15,84 | 16,40 | 16,40 | 128.500 |
27 mar 2024 | 17,76 | 17,76 | 16,19 | 16,30 | 16,30 | 339.600 |
26 mar 2024 | 16,78 | 16,91 | 15,96 | 16,15 | 16,15 | 111.800 |
25 mar 2024 | 16,88 | 17,42 | 16,36 | 16,47 | 16,47 | 160.200 |
22 mar 2024 | 16,77 | 17,59 | 16,61 | 16,72 | 16,72 | 258.800 |
21 mar 2024 | 17,45 | 17,65 | 16,70 | 16,73 | 16,73 | 122.700 |
20 mar 2024 | 17,61 | 17,61 | 16,39 | 17,37 | 17,37 | 206.600 |
19 mar 2024 | 16,22 | 16,50 | 15,83 | 16,10 | 16,10 | 152.600 |
18 mar 2024 | 17,52 | 17,52 | 16,05 | 16,23 | 16,23 | 151.100 |
15 mar 2024 | 17,51 | 17,73 | 17,16 | 17,50 | 17,50 | 614.700 |
14 mar 2024 | 18,66 | 19,27 | 17,45 | 17,75 | 17,75 | 89.600 |
13 mar 2024 | 18,88 | 19,24 | 18,38 | 18,74 | 18,74 | 137.600 |
12 mar 2024 | 19,33 | 19,58 | 18,56 | 18,91 | 18,91 | 92.200 |
11 mar 2024 | 19,65 | 20,00 | 19,33 | 19,50 | 19,50 | 107.700 |
08 mar 2024 | 19,77 | 19,97 | 19,18 | 19,67 | 19,67 | 76.600 |
07 mar 2024 | 19,91 | 19,96 | 19,42 | 19,50 | 19,50 | 191.600 |
06 mar 2024 | 19,79 | 20,38 | 19,66 | 19,72 | 19,72 | 39.000 |
05 mar 2024 | 19,85 | 20,43 | 19,29 | 19,41 | 19,41 | 60.200 |
04 mar 2024 | 20,00 | 20,48 | 19,27 | 20,00 | 20,00 | 84.300 |
01 mar 2024 | 20,00 | 20,26 | 19,62 | 19,93 | 19,93 | 42.000 |
29 feb 2024 | 20,00 | 20,24 | 19,65 | 19,99 | 19,99 | 62.500 |
28 feb 2024 | 19,68 | 20,67 | 19,00 | 19,90 | 19,90 | 105.000 |
27 feb 2024 | 19,45 | 20,00 | 19,18 | 19,67 | 19,67 | 111.300 |
26 feb 2024 | 19,06 | 19,84 | 19,06 | 19,37 | 19,37 | 30.300 |
23 feb 2024 | 18,86 | 19,37 | 18,86 | 19,27 | 19,27 | 62.300 |
22 feb 2024 | 19,14 | 19,69 | 18,77 | 18,87 | 18,87 | 52.400 |
21 feb 2024 | 18,77 | 19,58 | 18,40 | 19,23 | 19,23 | 68.500 |
20 feb 2024 | 19,05 | 19,54 | 18,54 | 18,83 | 18,83 | 69.100 |
16 feb 2024 | 19,07 | 19,94 | 18,46 | 19,40 | 19,40 | 100.900 |
15 feb 2024 | 19,17 | 19,50 | 17,92 | 19,00 | 19,00 | 103.100 |
14 feb 2024 | 19,32 | 19,63 | 19,13 | 19,27 | 19,27 | 62.600 |
13 feb 2024 | 18,53 | 20,03 | 18,33 | 19,00 | 19,00 | 85.100 |
12 feb 2024 | 18,42 | 20,00 | 18,40 | 19,38 | 19,38 | 293.400 |
09 feb 2024 | 18,07 | 18,62 | 17,53 | 18,42 | 18,42 | 71.600 |
08 feb 2024 | 17,92 | 19,42 | 17,56 | 18,26 | 18,26 | 85.400 |
07 feb 2024 | 17,96 | 18,48 | 17,75 | 18,00 | 18,00 | 162.700 |
06 feb 2024 | 17,26 | 18,48 | 16,90 | 18,00 | 18,00 | 285.300 |
05 feb 2024 | 17,12 | 17,35 | 16,51 | 17,25 | 17,25 | 250.300 |
02 feb 2024 | 14,65 | 17,20 | 14,55 | 16,82 | 16,82 | 1.175.900 |
01 feb 2024 | 12,92 | 13,45 | 12,48 | 13,01 | 13,01 | 30.100 |
31 ene 2024 | 13,54 | 13,95 | 13,21 | 13,40 | 13,40 | 78.500 |
30 ene 2024 | 13,75 | 13,82 | 13,06 | 13,51 | 13,51 | 20.300 |
29 ene 2024 | 13,57 | 13,88 | 13,05 | 13,85 | 13,85 | 36.900 |
26 ene 2024 | 13,11 | 13,37 | 12,95 | 12,95 | 12,95 | 21.100 |
25 ene 2024 | 13,06 | 13,95 | 12,34 | 13,35 | 13,35 | 39.000 |
24 ene 2024 | 13,52 | 13,52 | 12,49 | 12,68 | 12,68 | 19.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |