Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 19,90 | 20,20 | 19,90 | 20,20 | 20,20 | 184 |
03 jul 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 840 |
02 jul 2024 | 20,20 | 20,40 | 19,90 | 20,00 | 20,00 | 1097 |
01 jul 2024 | 20,40 | 20,60 | 20,00 | 20,20 | 20,20 | 7523 |
28 jun 2024 | 20,20 | 20,40 | 20,00 | 20,00 | 20,00 | 1153 |
27 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
26 jun 2024 | 20,80 | 20,80 | 20,20 | 20,40 | 20,40 | 3727 |
25 jun 2024 | 20,80 | 21,00 | 20,40 | 20,80 | 20,80 | 3350 |
24 jun 2024 | 20,00 | 20,80 | 20,00 | 20,80 | 20,80 | 2489 |
21 jun 2024 | 20,80 | 20,80 | 20,00 | 20,20 | 20,20 | 3862 |
20 jun 2024 | 21,00 | 21,20 | 20,60 | 21,00 | 21,00 | 4686 |
19 jun 2024 | 20,40 | 21,60 | 20,40 | 21,00 | 21,00 | 10.799 |
18 jun 2024 | 20,00 | 20,60 | 19,60 | 20,20 | 20,20 | 8553 |
17 jun 2024 | 19,50 | 19,80 | 19,40 | 19,70 | 19,70 | 2554 |
14 jun 2024 | 19,10 | 19,40 | 19,10 | 19,40 | 19,40 | 1290 |
13 jun 2024 | 19,00 | 19,10 | 18,70 | 18,90 | 18,90 | 3107 |
12 jun 2024 | 19,50 | 19,80 | 19,00 | 19,20 | 19,20 | 7005 |
11 jun 2024 | 20,20 | 20,60 | 19,80 | 19,90 | 19,90 | 2236 |
10 jun 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 20,60 | 1062 |
07 jun 2024 | 21,20 | 21,20 | 20,60 | 20,80 | 20,80 | 1773 |
06 jun 2024 | 21,60 | 21,80 | 21,20 | 21,20 | 21,20 | 8248 |
05 jun 2024 | 20,60 | 21,80 | 20,60 | 21,60 | 21,60 | 6865 |
04 jun 2024 | 20,00 | 20,60 | 20,00 | 20,20 | 20,20 | 8850 |
03 jun 2024 | 20,00 | 20,00 | 19,80 | 19,80 | 19,80 | 3980 |
31 may 2024 | 19,90 | 20,60 | 19,70 | 19,70 | 19,70 | 814 |
30 may 2024 | 20,00 | 20,00 | 19,60 | 19,90 | 19,90 | 3028 |
29 may 2024 | 20,80 | 20,80 | 19,80 | 20,00 | 20,00 | 2848 |
28 may 2024 | 21,40 | 21,60 | 20,60 | 21,00 | 21,00 | 9746 |
27 may 2024 | 20,00 | 21,60 | 20,00 | 21,40 | 21,40 | 5695 |
24 may 2024 | 19,80 | 20,00 | 19,60 | 19,90 | 19,90 | 3981 |
23 may 2024 | 18,90 | 20,40 | 18,90 | 19,50 | 19,50 | 6231 |
22 may 2024 | 19,90 | 21,20 | 18,70 | 18,70 | 18,70 | 10.571 |
21 may 2024 | 18,60 | 19,90 | 17,90 | 19,90 | 19,90 | 12.973 |
20 may 2024 | 16,80 | 18,90 | 16,80 | 18,40 | 18,40 | 6760 |
17 may 2024 | 16,40 | 17,00 | 16,40 | 17,00 | 17,00 | 6063 |
16 may 2024 | 16,70 | 16,70 | 16,50 | 16,60 | 16,60 | 2476 |
15 may 2024 | 16,50 | 16,90 | 16,30 | 16,90 | 16,90 | 6529 |
14 may 2024 | 16,50 | 16,90 | 16,50 | 16,80 | 16,80 | 4145 |
13 may 2024 | 15,40 | 17,10 | 15,40 | 17,00 | 17,00 | 4880 |
10 may 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 16,50 | 505 |
09 may 2024 | 16,90 | 16,90 | 16,40 | 16,40 | 16,40 | 696 |
08 may 2024 | 16,70 | 17,00 | 16,70 | 16,80 | 16,80 | 1274 |
07 may 2024 | 16,50 | 17,30 | 16,50 | 16,90 | 16,90 | 4409 |
06 may 2024 | 16,60 | 17,30 | 16,40 | 16,80 | 16,80 | 4953 |
03 may 2024 | 16,50 | 16,80 | 16,50 | 16,70 | 16,70 | 1449 |
02 may 2024 | 15,50 | 16,30 | 15,50 | 16,30 | 16,30 | 2969 |
30 abr 2024 | 16,00 | 16,00 | 15,60 | 15,60 | 15,60 | 295 |
29 abr 2024 | 15,80 | 15,80 | 15,40 | 15,40 | 15,40 | 2102 |
26 abr 2024 | 15,50 | 15,70 | 15,30 | 15,70 | 15,70 | 1981 |
25 abr 2024 | 15,40 | 15,80 | 15,40 | 15,70 | 15,70 | 828 |
24 abr 2024 | 15,40 | 15,60 | 15,40 | 15,50 | 15,50 | 1236 |
23 abr 2024 | 15,30 | 15,60 | 15,20 | 15,20 | 15,20 | 842 |
22 abr 2024 | 15,30 | 15,50 | 15,30 | 15,50 | 15,50 | 1025 |
19 abr 2024 | 15,40 | 15,60 | 14,90 | 15,60 | 15,60 | 2833 |
18 abr 2024 | 15,00 | 15,80 | 14,90 | 15,80 | 15,80 | 4082 |
17 abr 2024 | 15,20 | 15,20 | 14,80 | 15,20 | 15,20 | 842 |
16 abr 2024 | 15,50 | 15,60 | 15,30 | 15,30 | 15,30 | 1813 |
15 abr 2024 | 15,60 | 16,00 | 15,60 | 16,00 | 16,00 | 1469 |
12 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 310 |
11 abr 2024 | 15,80 | 15,90 | 15,80 | 15,90 | 15,90 | 12 |
10 abr 2024 | 16,00 | 16,00 | 15,00 | 16,00 | 16,00 | 3367 |
09 abr 2024 | 16,00 | 16,10 | 16,00 | 16,10 | 16,10 | 556 |
08 abr 2024 | 16,50 | 16,60 | 16,00 | 16,10 | 16,10 | 3574 |
05 abr 2024 | 16,30 | 16,50 | 16,30 | 16,40 | 16,40 | 1385 |
04 abr 2024 | 15,80 | 16,50 | 15,80 | 16,30 | 16,30 | 2336 |
03 abr 2024 | 16,30 | 16,40 | 16,20 | 16,40 | 16,40 | 1676 |
02 abr 2024 | 16,40 | 16,90 | 15,90 | 16,40 | 16,40 | 4474 |
28 mar 2024 | 16,55 | 16,65 | 16,20 | 16,65 | 16,65 | 1117 |
27 mar 2024 | 16,70 | 17,00 | 16,45 | 16,55 | 16,55 | 4584 |
26 mar 2024 | 16,25 | 16,50 | 16,25 | 16,50 | 16,50 | 1007 |
25 mar 2024 | 16,30 | 16,50 | 16,15 | 16,40 | 16,40 | 1315 |
22 mar 2024 | 16,00 | 16,10 | 15,70 | 15,95 | 15,95 | 294 |
21 mar 2024 | 15,55 | 16,90 | 15,55 | 15,90 | 15,90 | 4647 |
20 mar 2024 | 15,60 | 15,90 | 15,60 | 15,90 | 15,90 | 2227 |
19 mar 2024 | 15,05 | 15,90 | 15,05 | 15,90 | 15,90 | 7125 |
18 mar 2024 | 15,30 | 15,30 | 15,00 | 15,00 | 15,00 | 684 |
15 mar 2024 | 15,15 | 15,40 | 15,15 | 15,40 | 15,40 | 848 |
14 mar 2024 | 14,95 | 15,10 | 14,95 | 15,10 | 15,10 | 142 |
13 mar 2024 | 15,20 | 15,20 | 14,80 | 15,15 | 15,15 | 1145 |
12 mar 2024 | 15,60 | 15,65 | 15,25 | 15,60 | 15,60 | 1463 |
11 mar 2024 | 15,15 | 15,20 | 14,80 | 15,15 | 15,15 | 2555 |
08 mar 2024 | 14,85 | 15,30 | 14,80 | 15,25 | 15,25 | 1782 |
07 mar 2024 | 14,90 | 14,90 | 14,85 | 14,85 | 14,85 | 577 |
06 mar 2024 | 14,85 | 14,85 | 14,70 | 14,70 | 14,70 | 500 |
05 mar 2024 | 15,30 | 15,30 | 14,75 | 14,85 | 14,85 | 1475 |
04 mar 2024 | 15,50 | 15,50 | 15,15 | 15,25 | 15,25 | 1754 |
01 mar 2024 | 15,05 | 15,25 | 15,00 | 15,25 | 15,25 | 952 |
29 feb 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | 1099 |
28 feb 2024 | 15,30 | 15,45 | 15,30 | 15,40 | 15,40 | 433 |
27 feb 2024 | 15,50 | 15,65 | 15,30 | 15,40 | 15,40 | 1770 |
26 feb 2024 | 15,90 | 15,90 | 15,25 | 15,40 | 15,40 | 941 |
23 feb 2024 | 15,70 | 15,70 | 15,25 | 15,45 | 15,45 | 3209 |
22 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
21 feb 2024 | 15,35 | 15,65 | 15,00 | 15,30 | 15,30 | 1975 |
20 feb 2024 | 14,75 | 15,45 | 14,75 | 15,25 | 15,25 | 1978 |
19 feb 2024 | 15,00 | 15,35 | 14,65 | 15,10 | 15,10 | 4302 |
16 feb 2024 | 16,15 | 16,15 | 15,15 | 15,25 | 15,25 | 3035 |
15 feb 2024 | 16,30 | 16,30 | 15,70 | 15,90 | 15,90 | 1075 |
14 feb 2024 | 15,70 | 16,55 | 15,25 | 15,55 | 15,55 | 6439 |
13 feb 2024 | 15,25 | 15,60 | 15,05 | 15,45 | 15,45 | 4110 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |