Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 18,02 | 18,07 | 18,02 | 18,03 | 18,03 | 6877 |
04 jul 2024 | 17,95 | 17,99 | 17,94 | 17,98 | 17,98 | 127.011 |
03 jul 2024 | 17,78 | 17,91 | 17,78 | 17,88 | 17,88 | 11.338 |
02 jul 2024 | 17,70 | 17,70 | 17,57 | 17,68 | 17,68 | 30.391 |
01 jul 2024 | 17,96 | 17,97 | 17,76 | 17,79 | 17,79 | 35.245 |
28 jun 2024 | 17,76 | 17,76 | 17,62 | 17,67 | 17,67 | 39.071 |
27 jun 2024 | 17,74 | 17,78 | 17,67 | 17,68 | 17,68 | 34.663 |
26 jun 2024 | 17,87 | 17,92 | 17,66 | 17,74 | 17,74 | 50.110 |
25 jun 2024 | 17,73 | 17,79 | 17,71 | 17,77 | 17,77 | 61.900 |
24 jun 2024 | 17,71 | 17,85 | 17,66 | 17,81 | 17,81 | 106.715 |
21 jun 2024 | 17,74 | 17,76 | 17,58 | 17,65 | 17,65 | 22.815 |
20 jun 2024 | 17,64 | 17,80 | 17,64 | 17,80 | 17,80 | 25.405 |
19 jun 2024 | 17,67 | 17,69 | 17,58 | 17,58 | 17,58 | 144.938 |
18 jun 2024 | 17,69 | 17,69 | 17,56 | 17,68 | 17,68 | 44.478 |
17 jun 2024 | 17,51 | 17,60 | 17,41 | 17,56 | 17,56 | 59.780 |
14 jun 2024 | 17,73 | 17,73 | 17,32 | 17,40 | 17,40 | 38.807 |
13 jun 2024 | 18,12 | 18,12 | 17,72 | 17,73 | 17,73 | 22.743 |
12 jun 2024 | 17,86 | 18,11 | 17,86 | 18,11 | 18,11 | 85.611 |
11 jun 2024 | 18,08 | 18,10 | 17,79 | 17,83 | 17,83 | 61.613 |
10 jun 2024 | 18,02 | 18,02 | 17,92 | 18,01 | 18,01 | 44.554 |
07 jun 2024 | 18,21 | 18,21 | 18,04 | 18,13 | 18,13 | 33.070 |
06 jun 2024 | 18,17 | 18,21 | 18,13 | 18,18 | 18,18 | 7330 |
05 jun 2024 | 17,92 | 18,15 | 17,90 | 18,05 | 18,05 | 13.520 |
04 jun 2024 | 17,92 | 17,92 | 17,74 | 17,80 | 17,80 | 122.157 |
03 jun 2024 | 18,08 | 18,08 | 17,97 | 17,99 | 17,99 | 46.560 |
31 may 2024 | 17,90 | 17,97 | 17,87 | 17,91 | 17,91 | 66.299 |
30 may 2024 | 17,78 | 17,90 | 17,78 | 17,90 | 17,90 | 24.327 |
29 may 2024 | 18,03 | 18,03 | 17,80 | 17,83 | 17,83 | 100.352 |
28 may 2024 | 18,15 | 18,16 | 17,89 | 18,04 | 18,04 | 21.697 |
27 may 2024 | 18,04 | 18,10 | 18,04 | 18,10 | 18,10 | 14.566 |
24 may 2024 | 17,86 | 18,06 | 17,86 | 18,04 | 18,04 | 34.603 |
23 may 2024 | 18,07 | 18,11 | 17,98 | 18,03 | 18,03 | 40.227 |
22 may 2024 | 18,00 | 18,00 | 17,95 | 17,98 | 17,98 | 199.204 |
21 may 2024 | 18,05 | 18,06 | 17,95 | 18,02 | 18,02 | 147.416 |
20 may 2024 | 18,01 | 18,09 | 18,01 | 18,09 | 18,09 | 8326 |
17 may 2024 | 18,00 | 18,03 | 17,96 | 18,03 | 18,03 | 24.195 |
16 may 2024 | 18,13 | 18,13 | 18,03 | 18,05 | 18,05 | 9354 |
15 may 2024 | 18,12 | 18,14 | 18,06 | 18,13 | 18,13 | 66.398 |
14 may 2024 | 18,03 | 18,07 | 18,00 | 18,04 | 18,04 | 70.452 |
13 may 2024 | 18,07 | 18,07 | 18,04 | 18,05 | 18,05 | 2614 |
10 may 2024 | 17,99 | 18,06 | 17,99 | 18,05 | 18,05 | 23.587 |
09 may 2024 | 17,81 | 17,91 | 17,81 | 17,91 | 17,91 | 3650 |
08 may 2024 | 17,76 | 17,82 | 17,76 | 17,79 | 17,79 | 8054 |
07 may 2024 | 17,58 | 17,73 | 17,56 | 17,73 | 17,73 | 4201 |
06 may 2024 | 17,40 | 17,51 | 17,37 | 17,49 | 17,49 | 2216 |
03 may 2024 | 17,35 | 17,35 | 17,30 | 17,34 | 17,34 | 11.993 |
02 may 2024 | 17,41 | 17,41 | 17,27 | 17,28 | 17,28 | 9748 |
30 abr 2024 | 17,59 | 17,59 | 17,36 | 17,38 | 17,38 | 13.756 |
29 abr 2024 | 17,68 | 17,68 | 17,56 | 17,56 | 17,56 | 20.610 |
26 abr 2024 | 17,48 | 17,61 | 17,48 | 17,61 | 17,61 | 19.890 |
25 abr 2024 | 17,45 | 17,45 | 17,20 | 17,34 | 17,34 | 24.154 |
24 abr 2024 | 17,57 | 17,57 | 17,43 | 17,45 | 17,45 | 53.728 |
23 abr 2024 | 17,39 | 17,48 | 17,36 | 17,48 | 17,48 | 2843 |
22 abr 2024 | 17,29 | 17,29 | 17,15 | 17,23 | 17,23 | 18.094 |
19 abr 2024 | 17,05 | 17,16 | 17,03 | 17,12 | 17,12 | 14.318 |
18 abr 2024 | 17,15 | 17,19 | 17,13 | 17,17 | 17,17 | 4484 |
17 abr 2024 | 17,10 | 17,22 | 17,07 | 17,07 | 17,07 | 11.497 |
16 abr 2024 | 17,08 | 17,17 | 17,06 | 17,08 | 17,08 | 96.605 |
15 abr 2024 | 17,34 | 17,48 | 17,31 | 17,33 | 17,33 | 50.580 |
12 abr 2024 | 17,44 | 17,45 | 17,18 | 17,22 | 17,22 | 11.483 |
11 abr 2024 | 17,34 | 17,38 | 17,18 | 17,27 | 17,27 | 16.056 |
10 abr 2024 | 17,45 | 17,49 | 17,26 | 17,36 | 17,36 | 8416 |
09 abr 2024 | 17,45 | 17,47 | 17,32 | 17,32 | 17,32 | 36.053 |
08 abr 2024 | 17,38 | 17,51 | 17,38 | 17,49 | 17,49 | 17.864 |
05 abr 2024 | 17,35 | 17,39 | 17,31 | 17,38 | 17,38 | 4680 |
04 abr 2024 | 17,56 | 17,59 | 17,56 | 17,56 | 17,56 | 4784 |
03 abr 2024 | 17,51 | 17,57 | 17,51 | 17,56 | 17,56 | 4989 |
02 abr 2024 | 17,74 | 17,74 | 17,45 | 17,47 | 17,47 | 8502 |
28 mar 2024 | 17,59 | 17,63 | 17,57 | 17,57 | 17,57 | 15.512 |
27 mar 2024 | 17,53 | 17,60 | 17,53 | 17,55 | 17,55 | 24.793 |
26 mar 2024 | 17,46 | 17,55 | 17,45 | 17,53 | 17,53 | 5872 |
25 mar 2024 | 17,41 | 17,47 | 17,35 | 17,45 | 17,45 | 16.007 |
22 mar 2024 | 17,37 | 17,42 | 17,34 | 17,41 | 17,41 | 97.287 |
21 mar 2024 | 17,44 | 17,45 | 17,33 | 17,43 | 17,43 | 22.914 |
20 mar 2024 | 17,23 | 17,30 | 17,22 | 17,25 | 17,25 | 193.809 |
19 mar 2024 | 17,19 | 17,28 | 17,19 | 17,28 | 17,28 | 2629 |
18 mar 2024 | 17,24 | 17,25 | 17,19 | 17,19 | 17,19 | 37.691 |
15 mar 2024 | 17,23 | 17,34 | 17,23 | 17,23 | 17,23 | 33.708 |
14 mar 2024 | 17,28 | 17,31 | 17,20 | 17,22 | 17,22 | 12.471 |
13 mar 2024 | 17,23 | 17,31 | 17,22 | 17,23 | 17,23 | 19.736 |
12 mar 2024 | 17,09 | 17,19 | 17,03 | 17,19 | 17,19 | 15.082 |
11 mar 2024 | 16,99 | 17,03 | 16,97 | 17,00 | 17,00 | 29.912 |
08 mar 2024 | 17,19 | 17,23 | 17,14 | 17,14 | 17,14 | 149.612 |
07 mar 2024 | 16,94 | 17,21 | 16,94 | 17,21 | 17,21 | 38.387 |
06 mar 2024 | 16,88 | 16,97 | 16,88 | 16,97 | 16,97 | 67.402 |
05 mar 2024 | 16,91 | 16,97 | 16,90 | 16,90 | 16,90 | 4056 |
04 mar 2024 | 16,91 | 16,96 | 16,91 | 16,96 | 16,96 | 6523 |
01 mar 2024 | 16,89 | 16,89 | 16,81 | 16,88 | 16,88 | 100.552 |
29 feb 2024 | 16,87 | 16,87 | 16,78 | 16,80 | 16,80 | 6748 |
28 feb 2024 | 16,80 | 16,80 | 16,77 | 16,79 | 16,79 | 12.898 |
27 feb 2024 | 16,78 | 16,81 | 16,74 | 16,81 | 16,81 | 20.065 |
26 feb 2024 | 16,74 | 16,76 | 16,73 | 16,75 | 16,75 | 11.473 |
23 feb 2024 | 16,72 | 16,80 | 16,70 | 16,77 | 16,77 | 45.123 |
22 feb 2024 | 16,70 | 16,78 | 16,63 | 16,74 | 16,74 | 72.492 |
21 feb 2024 | 16,42 | 16,47 | 16,39 | 16,46 | 16,46 | 4891 |
20 feb 2024 | 16,40 | 16,41 | 16,37 | 16,39 | 16,39 | 15.561 |
19 feb 2024 | 16,37 | 16,42 | 16,37 | 16,41 | 16,41 | 28.940 |
16 feb 2024 | 16,43 | 16,47 | 16,41 | 16,42 | 16,42 | 11.114 |
15 feb 2024 | 16,33 | 16,37 | 16,31 | 16,35 | 16,35 | 17.607 |
14 feb 2024 | 16,18 | 16,26 | 16,18 | 16,25 | 16,25 | 43.422 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |