Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 18,10 | 18,18 | 18,08 | 18,18 | 18,18 | 37.700 |
31 may 2024 | 18,10 | 18,10 | 18,05 | 18,05 | 18,05 | 75.400 |
30 may 2024 | 18,03 | 18,05 | 18,03 | 18,04 | 18,04 | 23.400 |
29 may 2024 | 18,03 | 18,03 | 17,96 | 17,99 | 17,99 | 26.000 |
28 may 2024 | 18,07 | 18,11 | 18,06 | 18,07 | 18,07 | 24.100 |
24 may 2024 | 18,02 | 18,05 | 18,02 | 18,03 | 18,03 | 17.200 |
23 may 2024 | 18,01 | 18,04 | 17,96 | 17,98 | 17,98 | 13.600 |
22 may 2024 | 18,04 | 18,04 | 17,99 | 18,00 | 18,00 | 14.800 |
21 may 2024 | 18,05 | 18,06 | 18,04 | 18,05 | 18,05 | 16.100 |
20 may 2024 | 18,07 | 18,08 | 18,05 | 18,05 | 18,05 | 14.400 |
17 may 2024 | 18,05 | 18,08 | 18,04 | 18,07 | 18,07 | 38.500 |
16 may 2024 | 18,07 | 18,08 | 18,04 | 18,08 | 18,08 | 19.600 |
15 may 2024 | 18,03 | 18,10 | 18,00 | 18,08 | 18,08 | 54.700 |
14 may 2024 | 17,95 | 17,98 | 17,95 | 17,98 | 17,98 | 15.600 |
13 may 2024 | 17,95 | 17,96 | 17,91 | 17,93 | 17,93 | 107.500 |
10 may 2024 | 17,90 | 17,96 | 17,90 | 17,90 | 17,90 | 27.900 |
09 may 2024 | 17,87 | 17,93 | 17,87 | 17,91 | 17,91 | 33.900 |
08 may 2024 | 17,85 | 17,88 | 17,84 | 17,87 | 17,87 | 10.300 |
07 may 2024 | 17,97 | 17,97 | 17,88 | 17,89 | 17,89 | 33.300 |
06 may 2024 | 17,99 | 17,99 | 17,92 | 17,95 | 17,95 | 124.800 |
03 may 2024 | 17,99 | 18,00 | 17,92 | 17,95 | 17,95 | 18.300 |
02 may 2024 | 17,78 | 17,89 | 17,78 | 17,87 | 17,87 | 12.400 |
01 may 2024 | 17,69 | 17,81 | 17,69 | 17,75 | 17,75 | 10.800 |
30 abr 2024 | 17,78 | 17,78 | 17,71 | 17,71 | 17,71 | 21.500 |
29 abr 2024 | 17,77 | 17,86 | 17,77 | 17,82 | 17,82 | 12.700 |
26 abr 2024 | 17,82 | 17,82 | 17,73 | 17,75 | 17,75 | 14.000 |
25 abr 2024 | 17,78 | 17,86 | 17,78 | 17,86 | 17,86 | 12.000 |
24 abr 2024 | 17,83 | 17,83 | 17,77 | 17,81 | 17,81 | 39.600 |
23 abr 2024 | 17,75 | 17,82 | 17,75 | 17,81 | 17,81 | 11.200 |
22 abr 2024 | 17,68 | 17,74 | 17,68 | 17,71 | 17,71 | 32.400 |
19 abr 2024 | 17,77 | 17,77 | 17,72 | 17,72 | 17,72 | 12.500 |
18 abr 2024 | 17,75 | 17,75 | 17,71 | 17,71 | 17,71 | 19.300 |
17 abr 2024 | 17,69 | 17,76 | 17,69 | 17,75 | 17,75 | 26.800 |
16 abr 2024 | 17,69 | 17,71 | 17,65 | 17,65 | 17,65 | 32.700 |
15 abr 2024 | 17,75 | 17,75 | 17,70 | 17,70 | 17,70 | 66.000 |
12 abr 2024 | 17,78 | 17,78 | 17,71 | 17,74 | 17,74 | 56.800 |
11 abr 2024 | 17,88 | 17,90 | 17,82 | 17,87 | 17,87 | 36.400 |
10 abr 2024 | 17,97 | 17,97 | 17,86 | 17,89 | 17,89 | 48.100 |
09 abr 2024 | 18,07 | 18,11 | 18,05 | 18,07 | 18,07 | 22.400 |
08 abr 2024 | 18,01 | 18,07 | 18,01 | 18,07 | 18,07 | 21.200 |
05 abr 2024 | 18,01 | 18,05 | 17,97 | 18,04 | 18,04 | 72.800 |
04 abr 2024 | 18,05 | 18,10 | 18,03 | 18,04 | 18,04 | 49.100 |
03 abr 2024 | 17,92 | 18,04 | 17,92 | 18,04 | 18,04 | 59.400 |
02 abr 2024 | 17,90 | 17,95 | 17,89 | 17,91 | 17,91 | 168.900 |
01 abr 2024 | 17,95 | 17,95 | 17,88 | 17,90 | 17,90 | 47.900 |
28 mar 2024 | 17,98 | 18,02 | 17,98 | 17,99 | 17,99 | 13.100 |
27 mar 2024 | 17,98 | 18,02 | 17,98 | 18,02 | 18,02 | 17.400 |
26 mar 2024 | 18,02 | 18,05 | 17,98 | 17,98 | 17,98 | 20.300 |
25 mar 2024 | 18,00 | 18,05 | 18,00 | 18,05 | 18,05 | 21.300 |
22 mar 2024 | 18,05 | 18,05 | 17,98 | 17,99 | 17,99 | 51.900 |
21 mar 2024 | 18,12 | 18,12 | 18,06 | 18,06 | 18,06 | 22.700 |
20 mar 2024 | 18,05 | 18,19 | 18,02 | 18,17 | 18,17 | 29.700 |
19 mar 2024 | 18,09 | 18,10 | 18,07 | 18,09 | 18,09 | 33.000 |
18 mar 2024 | 18,16 | 18,16 | 18,12 | 18,12 | 18,12 | 37.000 |
15 mar 2024 | 18,15 | 18,18 | 18,15 | 18,16 | 18,16 | 10.000 |
14 mar 2024 | 18,24 | 18,24 | 18,13 | 18,18 | 18,18 | 39.300 |
13 mar 2024 | 18,24 | 18,29 | 18,20 | 18,25 | 18,25 | 43.200 |
12 mar 2024 | 18,23 | 18,24 | 18,18 | 18,21 | 18,21 | 18.800 |
11 mar 2024 | 18,27 | 18,29 | 18,24 | 18,27 | 18,27 | 37.700 |
08 mar 2024 | 18,34 | 18,34 | 18,27 | 18,27 | 18,27 | 29.400 |
07 mar 2024 | 18,20 | 18,26 | 18,18 | 18,26 | 18,26 | 53.900 |
06 mar 2024 | 18,15 | 18,20 | 18,10 | 18,17 | 18,17 | 61.000 |
05 mar 2024 | 18,04 | 18,12 | 18,04 | 18,09 | 18,09 | 47.100 |
04 mar 2024 | 18,04 | 18,09 | 18,04 | 18,07 | 18,07 | 9100 |
01 mar 2024 | 18,00 | 18,08 | 18,00 | 18,05 | 18,05 | 45.200 |
29 feb 2024 | 18,05 | 18,07 | 18,01 | 18,01 | 18,01 | 162.900 |
28 feb 2024 | 18,00 | 18,06 | 18,00 | 18,05 | 18,05 | 18.300 |
27 feb 2024 | 18,07 | 18,08 | 18,05 | 18,05 | 18,05 | 12.300 |
26 feb 2024 | 18,04 | 18,09 | 18,04 | 18,09 | 18,09 | 15.800 |
23 feb 2024 | 18,03 | 18,05 | 18,02 | 18,02 | 18,02 | 28.900 |
22 feb 2024 | 18,05 | 18,05 | 18,00 | 18,03 | 18,03 | 28.000 |
21 feb 2024 | 18,04 | 18,04 | 18,00 | 18,03 | 18,03 | 26.400 |
20 feb 2024 | 18,02 | 18,05 | 18,01 | 18,02 | 18,02 | 36.400 |
16 feb 2024 | 17,90 | 17,98 | 17,90 | 17,95 | 17,95 | 16.100 |
15 feb 2024 | 17,92 | 17,97 | 17,92 | 17,96 | 17,96 | 25.000 |
14 feb 2024 | 17,87 | 17,89 | 17,86 | 17,89 | 17,89 | 18.200 |
13 feb 2024 | 17,89 | 17,89 | 17,84 | 17,84 | 17,84 | 24.800 |
12 feb 2024 | 17,95 | 18,01 | 17,95 | 17,99 | 17,99 | 28.700 |
09 feb 2024 | 17,95 | 18,00 | 17,95 | 17,96 | 17,96 | 29.800 |
08 feb 2024 | 17,96 | 17,98 | 17,94 | 17,97 | 17,97 | 16.500 |
07 feb 2024 | 18,03 | 18,03 | 17,98 | 18,01 | 18,01 | 20.300 |
06 feb 2024 | 17,95 | 17,99 | 17,92 | 17,99 | 17,99 | 32.600 |
05 feb 2024 | 17,95 | 17,95 | 17,89 | 17,93 | 17,93 | 36.600 |
02 feb 2024 | 18,07 | 18,07 | 17,99 | 18,00 | 18,00 | 96.300 |
01 feb 2024 | 18,11 | 18,18 | 18,07 | 18,16 | 18,16 | 63.300 |
31 ene 2024 | 18,14 | 18,18 | 18,05 | 18,07 | 18,07 | 58.300 |
30 ene 2024 | 18,10 | 18,11 | 18,07 | 18,11 | 18,11 | 32.300 |
29 ene 2024 | 18,02 | 18,08 | 18,02 | 18,07 | 18,07 | 23.800 |
26 ene 2024 | 18,08 | 18,12 | 18,07 | 18,07 | 18,07 | 37.900 |
25 ene 2024 | 18,07 | 18,09 | 18,04 | 18,06 | 18,06 | 45.000 |
24 ene 2024 | 18,19 | 18,20 | 18,10 | 18,10 | 18,10 | 41.300 |
23 ene 2024 | 18,05 | 18,07 | 18,02 | 18,04 | 18,04 | 56.700 |
22 ene 2024 | 18,12 | 18,14 | 18,09 | 18,10 | 18,10 | 40.700 |
19 ene 2024 | 18,05 | 18,11 | 18,05 | 18,10 | 18,10 | 46.600 |
18 ene 2024 | 18,08 | 18,08 | 18,05 | 18,06 | 18,06 | 21.000 |
17 ene 2024 | 18,10 | 18,10 | 18,03 | 18,10 | 18,10 | 52.900 |
16 ene 2024 | 18,09 | 18,14 | 18,08 | 18,08 | 18,08 | 134.800 |
12 ene 2024 | 18,33 | 18,33 | 18,24 | 18,24 | 18,24 | 42.100 |
11 ene 2024 | 18,21 | 18,28 | 18,20 | 18,26 | 18,26 | 72.100 |
10 ene 2024 | 18,20 | 18,27 | 18,20 | 18,26 | 18,26 | 27.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |