Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 10,72 | 10,99 | 10,69 | 10,88 | 10,88 | 863.400 |
23 may 2024 | 10,61 | 11,09 | 10,50 | 11,04 | 11,04 | 2.505.800 |
22 may 2024 | 9,94 | 10,61 | 9,94 | 10,53 | 10,53 | 3.443.400 |
21 may 2024 | 9,93 | 10,09 | 9,64 | 9,78 | 9,78 | 2.112.300 |
20 may 2024 | 10,04 | 10,43 | 9,63 | 9,96 | 9,96 | 2.271.000 |
17 may 2024 | 10,90 | 11,14 | 10,14 | 10,14 | 10,14 | 3.011.300 |
16 may 2024 | 11,65 | 11,80 | 11,49 | 11,58 | 11,58 | 1.141.500 |
15 may 2024 | 11,99 | 12,50 | 11,46 | 11,49 | 11,49 | 2.055.000 |
14 may 2024 | 12,58 | 12,72 | 12,32 | 12,45 | 12,45 | 803.300 |
13 may 2024 | 12,73 | 12,92 | 12,66 | 12,75 | 12,75 | 653.400 |
10 may 2024 | 12,60 | 12,95 | 12,53 | 12,79 | 12,79 | 832.100 |
09 may 2024 | 13,32 | 13,32 | 12,71 | 12,72 | 12,72 | 977.100 |
08 may 2024 | 13,77 | 13,82 | 13,50 | 13,68 | 13,68 | 1.026.300 |
07 may 2024 | 13,57 | 13,75 | 13,52 | 13,69 | 13,69 | 1.167.200 |
06 may 2024 | 13,65 | 13,80 | 13,49 | 13,55 | 13,55 | 1.075.000 |
03 may 2024 | 14,53 | 14,96 | 14,49 | 14,55 | 14,55 | 904.300 |
02 may 2024 | 14,90 | 14,90 | 14,26 | 14,38 | 14,38 | 985.300 |
01 may 2024 | 14,58 | 14,66 | 14,01 | 14,46 | 14,46 | 1.300.800 |
30 abr 2024 | 14,50 | 14,75 | 14,37 | 14,74 | 14,74 | 1.448.200 |
29 abr 2024 | 13,81 | 14,01 | 13,58 | 13,85 | 13,85 | 968.200 |
26 abr 2024 | 13,44 | 13,93 | 13,42 | 13,78 | 13,78 | 1.305.100 |
25 abr 2024 | 13,81 | 13,88 | 13,43 | 13,58 | 13,58 | 1.533.500 |
24 abr 2024 | 13,76 | 13,88 | 13,61 | 13,76 | 13,76 | 764.200 |
23 abr 2024 | 14,02 | 14,04 | 13,61 | 13,68 | 13,68 | 1.314.200 |
22 abr 2024 | 13,69 | 13,86 | 13,48 | 13,73 | 13,73 | 2.194.300 |
19 abr 2024 | 12,81 | 12,83 | 12,40 | 12,50 | 12,50 | 1.909.200 |
18 abr 2024 | 12,60 | 12,97 | 12,55 | 12,84 | 12,84 | 2.269.600 |
17 abr 2024 | 12,58 | 12,99 | 12,37 | 12,84 | 12,84 | 2.420.200 |
16 abr 2024 | 12,65 | 13,13 | 12,65 | 12,90 | 12,90 | 2.385.000 |
15 abr 2024 | 12,50 | 13,02 | 12,31 | 12,32 | 12,32 | 2.092.400 |
12 abr 2024 | 11,87 | 13,17 | 11,44 | 13,08 | 13,08 | 3.839.400 |
11 abr 2024 | 13,00 | 13,31 | 12,66 | 12,67 | 12,67 | 1.402.000 |
10 abr 2024 | 13,37 | 13,53 | 12,59 | 13,24 | 13,24 | 1.983.700 |
09 abr 2024 | 12,93 | 13,45 | 12,77 | 12,96 | 12,96 | 1.678.700 |
08 abr 2024 | 13,36 | 13,84 | 13,20 | 13,29 | 13,29 | 974.700 |
05 abr 2024 | 14,32 | 14,40 | 13,58 | 13,70 | 13,70 | 1.379.100 |
04 abr 2024 | 14,21 | 14,40 | 13,78 | 14,27 | 14,27 | 1.530.300 |
03 abr 2024 | 14,60 | 14,71 | 13,99 | 14,01 | 14,01 | 1.906.300 |
02 abr 2024 | 15,85 | 15,99 | 15,12 | 15,18 | 15,18 | 1.436.400 |
01 abr 2024 | 16,04 | 16,89 | 16,04 | 16,55 | 16,55 | 506.000 |
28 mar 2024 | 17,15 | 17,21 | 16,64 | 16,71 | 16,71 | 495.300 |
27 mar 2024 | 17,32 | 17,32 | 17,00 | 17,05 | 17,05 | 369.400 |
26 mar 2024 | 16,86 | 17,37 | 16,86 | 17,30 | 17,30 | 527.300 |
25 mar 2024 | 16,87 | 16,96 | 16,68 | 16,92 | 16,92 | 425.300 |
22 mar 2024 | 16,80 | 16,98 | 16,57 | 16,93 | 16,93 | 557.700 |
21 mar 2024 | 16,05 | 16,94 | 16,05 | 16,80 | 16,80 | 977.000 |
20 mar 2024 | 16,63 | 16,69 | 15,62 | 15,80 | 15,80 | 1.027.300 |
19 mar 2024 | 16,52 | 16,81 | 16,48 | 16,58 | 16,58 | 473.700 |
18 mar 2024 | 16,09 | 16,45 | 16,06 | 16,38 | 16,38 | 515.200 |
15 mar 2024 | 16,13 | 16,34 | 15,85 | 16,18 | 16,18 | 791.200 |
14 mar 2024 | 16,37 | 16,77 | 16,33 | 16,63 | 16,63 | 542.500 |
13 mar 2024 | 17,25 | 17,38 | 16,43 | 16,52 | 16,52 | 621.100 |
12 mar 2024 | 17,53 | 17,84 | 17,45 | 17,68 | 17,68 | 568.700 |
11 mar 2024 | 17,26 | 17,43 | 17,13 | 17,24 | 17,24 | 330.800 |
08 mar 2024 | 17,42 | 17,61 | 17,12 | 17,48 | 17,48 | 768.400 |
07 mar 2024 | 17,54 | 17,58 | 17,13 | 17,38 | 17,38 | 545.200 |
06 mar 2024 | 18,01 | 18,02 | 17,42 | 17,60 | 17,60 | 526.300 |
05 mar 2024 | 17,88 | 18,39 | 17,70 | 18,39 | 18,39 | 545.700 |
04 mar 2024 | 18,83 | 18,86 | 17,98 | 18,02 | 18,02 | 668.500 |
01 mar 2024 | 20,03 | 20,30 | 19,06 | 19,23 | 19,23 | 502.500 |
29 feb 2024 | 20,08 | 20,35 | 20,02 | 20,10 | 20,10 | 338.200 |
28 feb 2024 | 20,56 | 20,67 | 20,47 | 20,48 | 20,48 | 222.600 |
27 feb 2024 | 20,14 | 20,56 | 20,10 | 20,45 | 20,45 | 210.100 |
26 feb 2024 | 20,35 | 20,49 | 20,23 | 20,36 | 20,36 | 526.400 |
23 feb 2024 | 19,96 | 20,18 | 19,52 | 19,59 | 19,59 | 447.600 |
22 feb 2024 | 19,73 | 19,96 | 19,51 | 19,95 | 19,95 | 358.200 |
21 feb 2024 | 19,41 | 19,89 | 19,25 | 19,66 | 19,66 | 411.100 |
20 feb 2024 | 19,25 | 19,51 | 19,24 | 19,46 | 19,46 | 424.100 |
16 feb 2024 | 19,49 | 19,77 | 18,68 | 18,83 | 18,83 | 1.328.800 |
15 feb 2024 | 19,91 | 19,92 | 19,44 | 19,67 | 19,67 | 725.100 |
14 feb 2024 | 21,13 | 21,20 | 20,50 | 20,70 | 20,70 | 544.600 |
13 feb 2024 | 20,75 | 21,39 | 20,75 | 21,25 | 21,25 | 795.900 |
12 feb 2024 | 20,36 | 20,43 | 19,96 | 20,11 | 20,11 | 471.300 |
09 feb 2024 | 20,53 | 20,69 | 20,20 | 20,25 | 20,25 | 651.500 |
08 feb 2024 | 20,73 | 20,87 | 20,18 | 20,29 | 20,29 | 356.300 |
07 feb 2024 | 20,73 | 20,97 | 20,53 | 20,97 | 20,97 | 315.900 |
06 feb 2024 | 20,76 | 20,82 | 20,44 | 20,55 | 20,55 | 322.200 |
05 feb 2024 | 20,75 | 20,84 | 20,53 | 20,70 | 20,70 | 419.300 |
02 feb 2024 | 20,37 | 20,55 | 20,02 | 20,12 | 20,12 | 862.600 |
01 feb 2024 | 19,73 | 19,85 | 19,11 | 19,22 | 19,22 | 805.900 |
31 ene 2024 | 19,23 | 19,90 | 18,98 | 19,79 | 19,79 | 952.700 |
30 ene 2024 | 19,07 | 19,60 | 19,00 | 19,23 | 19,23 | 535.600 |
29 ene 2024 | 19,57 | 19,94 | 19,15 | 19,20 | 19,20 | 653.300 |
26 ene 2024 | 19,96 | 20,06 | 19,76 | 19,87 | 19,87 | 681.600 |
25 ene 2024 | 19,68 | 20,00 | 19,46 | 19,68 | 19,68 | 708.100 |
24 ene 2024 | 19,61 | 20,17 | 19,59 | 20,10 | 20,10 | 3.335.600 |
23 ene 2024 | 20,68 | 20,80 | 20,49 | 20,49 | 20,49 | 497.200 |
22 ene 2024 | 21,38 | 21,45 | 20,79 | 21,20 | 21,20 | 523.600 |
19 ene 2024 | 20,07 | 20,46 | 20,07 | 20,27 | 20,27 | 329.800 |
18 ene 2024 | 20,47 | 20,52 | 19,93 | 19,97 | 19,97 | 539.800 |
17 ene 2024 | 20,03 | 20,35 | 20,01 | 20,26 | 20,26 | 553.900 |
16 ene 2024 | 19,33 | 19,73 | 19,31 | 19,63 | 19,63 | 490.700 |
12 ene 2024 | 18,82 | 19,40 | 18,52 | 19,24 | 19,24 | 514.200 |
11 ene 2024 | 19,72 | 20,46 | 19,52 | 19,98 | 19,98 | 560.600 |
10 ene 2024 | 19,77 | 19,93 | 19,62 | 19,73 | 19,73 | 328.100 |
09 ene 2024 | 19,20 | 19,69 | 19,17 | 19,62 | 19,62 | 478.100 |
08 ene 2024 | 19,49 | 19,60 | 19,16 | 19,36 | 19,36 | 433.700 |
05 ene 2024 | 19,34 | 19,52 | 18,53 | 19,22 | 19,22 | 759.400 |
04 ene 2024 | 19,76 | 20,01 | 19,43 | 19,45 | 19,45 | 757.200 |
03 ene 2024 | 19,47 | 19,73 | 19,00 | 19,44 | 19,44 | 788.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |