Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 22,67 | 22,74 | 22,31 | 22,51 | 22,51 | 434.412 |
03 jul 2024 | 22,71 | 22,71 | 22,35 | 22,59 | 22,59 | 469.700 |
02 jul 2024 | 22,66 | 22,86 | 22,40 | 22,58 | 22,58 | 1.081.700 |
01 jul 2024 | 23,41 | 23,46 | 22,21 | 22,47 | 22,47 | 1.024.100 |
28 jun 2024 | 23,44 | 23,73 | 22,88 | 22,92 | 22,92 | 3.526.800 |
27 jun 2024 | 23,17 | 23,56 | 23,00 | 23,22 | 23,22 | 977.100 |
26 jun 2024 | 23,52 | 23,55 | 22,99 | 23,01 | 23,01 | 888.500 |
25 jun 2024 | 23,56 | 24,03 | 23,53 | 23,55 | 23,55 | 562.200 |
24 jun 2024 | 23,23 | 23,82 | 23,21 | 23,69 | 23,69 | 695.400 |
21 jun 2024 | 22,51 | 23,25 | 22,35 | 23,18 | 23,18 | 2.179.800 |
20 jun 2024 | 21,85 | 22,50 | 21,80 | 22,47 | 22,47 | 977.300 |
18 jun 2024 | 21,32 | 22,28 | 21,23 | 21,79 | 21,79 | 757.300 |
17 jun 2024 | 21,01 | 21,51 | 20,93 | 21,15 | 21,15 | 647.900 |
14 jun 2024 | 21,00 | 21,22 | 20,64 | 21,02 | 21,02 | 962.000 |
13 jun 2024 | 21,43 | 21,63 | 20,79 | 21,14 | 21,14 | 479.200 |
12 jun 2024 | 21,95 | 22,02 | 21,63 | 21,63 | 21,63 | 610.200 |
11 jun 2024 | 21,11 | 21,35 | 20,91 | 21,30 | 21,30 | 482.000 |
10 jun 2024 | 20,41 | 21,73 | 20,34 | 21,38 | 21,38 | 766.800 |
07 jun 2024 | 20,19 | 20,58 | 20,09 | 20,33 | 20,33 | 450.200 |
06 jun 2024 | 20,27 | 20,56 | 20,18 | 20,34 | 20,34 | 479.700 |
05 jun 2024 | 20,12 | 20,43 | 20,00 | 20,26 | 20,26 | 400.500 |
04 jun 2024 | 20,43 | 20,43 | 19,69 | 19,93 | 19,93 | 1.189.500 |
03 jun 2024 | 22,18 | 22,18 | 20,52 | 20,67 | 20,67 | 775.900 |
31 may 2024 | 21,77 | 22,04 | 21,68 | 21,95 | 21,95 | 759.200 |
30 may 2024 | 21,79 | 22,04 | 21,64 | 21,71 | 21,71 | 611.100 |
29 may 2024 | 22,24 | 22,28 | 21,64 | 21,68 | 21,68 | 624.400 |
28 may 2024 | 22,06 | 22,51 | 21,84 | 22,50 | 22,50 | 668.800 |
24 may 2024 | 22,05 | 22,08 | 21,57 | 21,67 | 21,67 | 935.300 |
23 may 2024 | 22,33 | 22,57 | 21,73 | 21,89 | 21,89 | 1.064.500 |
22 may 2024 | 23,01 | 23,01 | 21,97 | 22,27 | 22,27 | 2.171.500 |
21 may 2024 | 22,71 | 23,10 | 22,55 | 23,10 | 23,10 | 1.980.600 |
20 may 2024 | 22,66 | 22,75 | 21,82 | 22,73 | 22,73 | 1.428.300 |
17 may 2024 | 21,81 | 22,04 | 21,55 | 21,78 | 21,78 | 891.600 |
16 may 2024 | 21,11 | 21,72 | 20,96 | 21,62 | 21,62 | 1.162.200 |
15 may 2024 | 21,15 | 21,56 | 20,68 | 21,32 | 21,32 | 1.481.800 |
14 may 2024 | 21,00 | 21,39 | 20,64 | 20,99 | 20,99 | 1.805.900 |
13 may 2024 | 20,16 | 20,28 | 19,97 | 20,18 | 20,18 | 488.400 |
10 may 2024 | 20,10 | 20,25 | 19,64 | 19,96 | 19,96 | 468.200 |
09 may 2024 | 19,87 | 20,20 | 19,87 | 20,04 | 20,04 | 483.700 |
08 may 2024 | 19,40 | 19,89 | 19,37 | 19,80 | 19,80 | 328.800 |
07 may 2024 | 19,52 | 20,02 | 19,44 | 19,66 | 19,66 | 446.500 |
06 may 2024 | 19,68 | 20,08 | 19,54 | 19,62 | 19,62 | 546.900 |
03 may 2024 | 19,65 | 19,79 | 19,26 | 19,44 | 19,44 | 592.200 |
02 may 2024 | 19,18 | 19,39 | 19,02 | 19,27 | 19,27 | 506.000 |
01 may 2024 | 18,85 | 19,09 | 18,68 | 18,97 | 18,97 | 829.200 |
30 abr 2024 | 19,33 | 19,39 | 18,61 | 18,76 | 18,76 | 771.200 |
29 abr 2024 | 20,10 | 20,21 | 19,47 | 19,50 | 19,50 | 889.200 |
26 abr 2024 | 19,92 | 20,20 | 19,52 | 20,15 | 20,15 | 836.900 |
25 abr 2024 | 19,51 | 20,41 | 18,70 | 19,95 | 19,95 | 1.507.900 |
24 abr 2024 | 19,21 | 19,68 | 19,07 | 19,22 | 19,22 | 842.800 |
23 abr 2024 | 18,98 | 19,43 | 18,70 | 19,39 | 19,39 | 618.500 |
22 abr 2024 | 18,74 | 19,29 | 18,38 | 19,09 | 19,09 | 949.200 |
19 abr 2024 | 18,27 | 18,85 | 18,25 | 18,81 | 18,81 | 849.300 |
18 abr 2024 | 18,73 | 18,99 | 18,27 | 18,43 | 18,43 | 772.000 |
17 abr 2024 | 19,19 | 19,31 | 18,52 | 18,62 | 18,62 | 604.300 |
16 abr 2024 | 18,95 | 19,22 | 18,58 | 19,21 | 19,21 | 630.400 |
15 abr 2024 | 19,90 | 20,02 | 19,09 | 19,11 | 19,11 | 550.000 |
12 abr 2024 | 20,77 | 21,01 | 19,47 | 19,56 | 19,56 | 683.800 |
11 abr 2024 | 20,20 | 20,68 | 19,96 | 20,62 | 20,62 | 2.137.800 |
10 abr 2024 | 19,30 | 20,15 | 19,23 | 20,12 | 20,12 | 1.036.000 |
09 abr 2024 | 19,61 | 19,82 | 19,41 | 19,79 | 19,79 | 641.800 |
08 abr 2024 | 19,99 | 19,99 | 19,53 | 19,58 | 19,58 | 421.000 |
05 abr 2024 | 19,76 | 19,94 | 19,60 | 19,80 | 19,80 | 564.800 |
04 abr 2024 | 19,73 | 20,36 | 19,66 | 19,77 | 19,77 | 1.018.900 |
03 abr 2024 | 19,69 | 19,85 | 19,39 | 19,60 | 19,60 | 799.200 |
02 abr 2024 | 19,80 | 20,05 | 19,30 | 19,63 | 19,63 | 785.500 |
01 abr 2024 | 19,94 | 19,95 | 19,51 | 19,62 | 19,62 | 481.400 |
28 mar 2024 | 20,30 | 20,57 | 19,93 | 19,97 | 19,97 | 1.606.300 |
27 mar 2024 | 19,28 | 20,05 | 19,22 | 20,02 | 20,02 | 783.000 |
26 mar 2024 | 19,68 | 19,77 | 19,10 | 19,46 | 19,46 | 601.900 |
25 mar 2024 | 19,49 | 20,04 | 19,40 | 19,54 | 19,54 | 498.800 |
22 mar 2024 | 19,52 | 19,77 | 19,24 | 19,48 | 19,48 | 703.200 |
21 mar 2024 | 19,42 | 19,72 | 19,42 | 19,57 | 19,57 | 890.500 |
20 mar 2024 | 18,97 | 19,62 | 18,90 | 19,35 | 19,35 | 879.800 |
19 mar 2024 | 18,63 | 19,19 | 18,62 | 19,18 | 19,18 | 1.410.700 |
18 mar 2024 | 18,50 | 18,68 | 18,37 | 18,57 | 18,57 | 1.021.400 |
15 mar 2024 | 18,30 | 18,70 | 18,30 | 18,45 | 18,45 | 2.000.100 |
14 mar 2024 | 18,59 | 18,72 | 18,32 | 18,52 | 18,52 | 602.900 |
13 mar 2024 | 18,51 | 18,79 | 18,30 | 18,39 | 18,39 | 621.900 |
12 mar 2024 | 18,29 | 18,35 | 17,97 | 18,34 | 18,34 | 741.100 |
11 mar 2024 | 18,15 | 18,47 | 17,99 | 18,30 | 18,30 | 471.500 |
08 mar 2024 | 18,69 | 18,74 | 18,16 | 18,26 | 18,26 | 459.700 |
07 mar 2024 | 18,28 | 18,68 | 18,25 | 18,60 | 18,60 | 549.100 |
06 mar 2024 | 18,20 | 18,36 | 17,92 | 18,18 | 18,18 | 476.600 |
05 mar 2024 | 18,19 | 18,47 | 17,96 | 17,98 | 17,98 | 466.200 |
04 mar 2024 | 18,94 | 18,94 | 18,30 | 18,31 | 18,31 | 522.700 |
01 mar 2024 | 18,18 | 18,96 | 17,94 | 18,86 | 18,86 | 690.700 |
29 feb 2024 | 18,47 | 18,75 | 17,79 | 17,89 | 17,89 | 1.078.400 |
28 feb 2024 | 18,38 | 18,57 | 18,12 | 18,13 | 18,13 | 785.900 |
27 feb 2024 | 18,64 | 18,77 | 18,45 | 18,56 | 18,56 | 471.300 |
26 feb 2024 | 18,51 | 18,72 | 18,28 | 18,51 | 18,51 | 676.300 |
23 feb 2024 | 18,60 | 18,88 | 18,42 | 18,70 | 18,70 | 794.200 |
22 feb 2024 | 19,01 | 19,37 | 18,75 | 18,92 | 18,92 | 1.129.600 |
21 feb 2024 | 19,30 | 20,82 | 19,06 | 19,32 | 19,32 | 2.126.100 |
20 feb 2024 | 19,08 | 19,36 | 18,97 | 19,23 | 19,23 | 1.491.200 |
16 feb 2024 | 18,75 | 19,37 | 18,62 | 19,09 | 19,09 | 1.498.800 |
15 feb 2024 | 17,98 | 18,88 | 17,88 | 18,74 | 18,74 | 700.900 |
14 feb 2024 | 17,95 | 18,08 | 17,64 | 17,81 | 17,81 | 679.300 |
13 feb 2024 | 17,96 | 18,10 | 17,49 | 17,70 | 17,70 | 747.700 |
12 feb 2024 | 17,77 | 18,36 | 17,77 | 18,21 | 18,21 | 616.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |