Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NIE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.24 | -0.05 | -0.21% | 23.31 | 23.69 | 23.24 | 64,248 |
| 27 Jun 2024 | 23.29 | 0.11 | 0.47% | 23.33 | 23.88 | 23.23 | 197,285 |
| 26 Jun 2024 | 23.18 | 0.26 | 1.13% | 22.92 | 23.23 | 22.89 | 81,540 |
| 25 Jun 2024 | 22.92 | 0.00 | 0.00% | 22.98 | 23.00 | 22.80 | 39,980 |
| 24 Jun 2024 | 22.92 | 0.06 | 0.26% | 22.86 | 22.92 | 22.72 | 53,236 |
| 21 Jun 2024 | 22.86 | 0.05 | 0.22% | 22.78 | 22.92 | 22.7168 | 60,117 |
| 20 Jun 2024 | 22.81 | -0.07 | -0.31% | 22.96 | 22.97 | 22.66 | 54,467 |
| 18 Jun 2024 | 22.88 | -0.01 | -0.04% | 22.97 | 23.00 | 22.81 | 70,408 |
| 17 Jun 2024 | 22.89 | -0.04 | -0.17% | 22.99 | 23.00 | 22.68 | 68,647 |
| 14 Jun 2024 | 22.93 | 0.05 | 0.22% | 22.79 | 22.97 | 22.6299 | 91,423 |
| 13 Jun 2024 | 22.88 | -0.47 | -2.01% | 22.99 | 22.99 | 22.77 | 55,405 |
| 12 Jun 2024 | 23.35 | 0.30 | 1.30% | 23.31 | 23.35 | 23.11 | 56,997 |
| 11 Jun 2024 | 23.05 | -0.28 | -1.20% | 23.28 | 23.32 | 22.93 | 54,880 |
| 10 Jun 2024 | 23.33 | 0.41 | 1.79% | 23.01 | 23.365 | 22.9501 | 137,885 |
| 07 Jun 2024 | 22.92 | 0.01 | 0.04% | 22.88 | 22.97 | 22.80 | 76,926 |
| 06 Jun 2024 | 22.91 | 0.25 | 1.10% | 22.74 | 23.0746 | 22.6195 | 113,894 |
| 05 Jun 2024 | 22.66 | 0.15 | 0.67% | 22.46 | 22.69 | 22.4564 | 54,775 |
| 04 Jun 2024 | 22.51 | 0.08 | 0.36% | 22.43 | 22.65 | 22.43 | 50,835 |
| 03 Jun 2024 | 22.43 | 0.06 | 0.27% | 22.42 | 22.6022 | 22.2901 | 32,530 |
| 31 May 2024 | 22.37 | 0.11 | 0.49% | 22.29 | 22.37 | 22.12 | 33,265 |
| 30 May 2024 | 22.26 | 0.00 | 0.00% | 22.33 | 22.38 | 22.2106 | 40,975 |
| 29 May 2024 | 22.26 | -0.26 | -1.15% | 22.24 | 22.3921 | 22.18 | 54,492 |
| 28 May 2024 | 22.52 | -0.02 | -0.09% | 22.68 | 22.68 | 22.48 | 12,918 |
| 24 May 2024 | 22.54 | 0.22 | 0.99% | 22.45 | 22.68 | 22.42 | 50,457 |
| 23 May 2024 | 22.32 | -0.27 | -1.20% | 22.64 | 22.6799 | 22.27 | 108,119 |
| 22 May 2024 | 22.59 | 0.00 | 0.00% | 22.61 | 22.7699 | 22.46 | 60,405 |
| 21 May 2024 | 22.59 | -0.04 | -0.18% | 22.70 | 22.75 | 22.48 | 102,306 |
| 20 May 2024 | 22.63 | 0.04 | 0.18% | 22.67 | 22.77 | 22.59 | 56,520 |
| 17 May 2024 | 22.59 | 0.02 | 0.09% | 22.69 | 22.69 | 22.51 | 26,315 |
| 16 May 2024 | 22.57 | -0.10 | -0.44% | 22.69 | 22.70 | 22.56 | 77,176 |
| 15 May 2024 | 22.67 | 0.35 | 1.57% | 22.51 | 22.67 | 22.3784 | 59,105 |
| 14 May 2024 | 22.32 | 0.15 | 0.68% | 22.23 | 22.34 | 22.20 | 40,870 |
| 13 May 2024 | 22.17 | 0.00 | 0.00% | 22.32 | 22.32 | 22.125 | 70,726 |
| 10 May 2024 | 22.17 | -0.13 | -0.58% | 22.44 | 22.44 | 22.13 | 47,925 |
| 09 May 2024 | 22.30 | 0.09 | 0.41% | 22.29 | 22.31 | 22.2009 | 54,594 |
| 08 May 2024 | 22.21 | 0.01 | 0.05% | 22.13 | 22.25 | 22.03 | 51,744 |
| 07 May 2024 | 22.20 | 0.06 | 0.27% | 22.28 | 22.30 | 22.16 | 47,334 |
| 06 May 2024 | 22.14 | 0.12 | 0.54% | 22.01 | 22.16 | 22.01 | 70,955 |
| 03 May 2024 | 22.02 | 0.17 | 0.78% | 22.07 | 22.105 | 21.91 | 45,192 |
| 02 May 2024 | 21.85 | 0.13 | 0.60% | 21.89 | 21.89 | 21.6888 | 38,803 |
| 01 May 2024 | 21.72 | -0.02 | -0.09% | 21.73 | 21.92 | 21.6804 | 49,480 |
| 30 Abr 2024 | 21.74 | -0.19 | -0.87% | 21.82 | 21.96 | 21.725 | 38,723 |
| 29 Abr 2024 | 21.93 | 0.02 | 0.09% | 21.99 | 22.0221 | 21.877 | 41,292 |
| 26 Abr 2024 | 21.91 | 0.25 | 1.15% | 21.73 | 22.02 | 21.73 | 47,343 |
| 25 Abr 2024 | 21.66 | -0.18 | -0.82% | 21.6197 | 21.72 | 21.5601 | 55,077 |
| 24 Abr 2024 | 21.84 | -0.05 | -0.23% | 22.02 | 22.02 | 21.77 | 58,376 |
| 23 Abr 2024 | 21.89 | 0.30 | 1.39% | 21.73 | 21.9099 | 21.71 | 52,371 |
| 22 Abr 2024 | 21.59 | 0.21 | 0.98% | 21.55 | 21.6092 | 21.495 | 68,018 |
| 19 Abr 2024 | 21.38 | -0.19 | -0.88% | 21.60 | 21.70 | 21.36 | 25,260 |
| 18 Abr 2024 | 21.57 | -0.10 | -0.46% | 21.67 | 21.778 | 21.57 | 37,404 |
| 17 Abr 2024 | 21.67 | -0.02 | -0.09% | 21.79 | 21.8485 | 21.61 | 40,599 |
| 16 Abr 2024 | 21.69 | -0.06 | -0.28% | 21.78 | 21.89 | 21.67 | 76,757 |
| 15 Abr 2024 | 21.75 | -0.32 | -1.45% | 22.25 | 22.29 | 21.72 | 53,470 |
| 12 Abr 2024 | 22.07 | -0.37 | -1.65% | 22.40 | 22.49 | 22.06 | 44,005 |
| 11 Abr 2024 | 22.44 | 0.20 | 0.90% | 22.31 | 22.4573 | 22.2601 | 42,124 |
| 10 Abr 2024 | 22.24 | -0.19 | -0.85% | 22.46 | 22.465 | 22.19 | 72,492 |
| 09 Abr 2024 | 22.43 | -0.04 | -0.18% | 22.64 | 22.65 | 22.39 | 62,981 |
| 08 Abr 2024 | 22.47 | 0.14 | 0.63% | 22.33 | 22.795 | 22.33 | 156,804 |
| 05 Abr 2024 | 22.33 | 0.12 | 0.54% | 22.21 | 22.42 | 22.21 | 62,801 |
| 04 Abr 2024 | 22.21 | -0.15 | -0.67% | 22.44 | 22.57 | 22.15 | 98,872 |
| 03 Abr 2024 | 22.36 | 0.07 | 0.31% | 22.21 | 22.40 | 22.20 | 96,151 |
| 02 Abr 2024 | 22.29 | -0.11 | -0.49% | 22.12 | 22.31 | 22.12 | 71,237 |
