Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 17,60 | 17,65 | 17,50 | 17,50 | 17,50 | 29.100 |
25 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 5000 |
24 abr 2024 | 17,70 | 17,70 | 17,35 | 17,60 | 17,60 | 9550 |
23 abr 2024 | 17,40 | 17,50 | 17,20 | 17,50 | 17,50 | 25.000 |
22 abr 2024 | 17,70 | 18,00 | 17,60 | 17,60 | 17,60 | 36.000 |
19 abr 2024 | 17,65 | 17,65 | 17,25 | 17,60 | 17,60 | 37.000 |
18 abr 2024 | 17,50 | 17,60 | 17,15 | 17,60 | 17,60 | 94.480 |
17 abr 2024 | 17,95 | 17,95 | 17,50 | 17,60 | 17,60 | 62.220 |
16 abr 2024 | 17,45 | 18,00 | 17,45 | 17,60 | 17,60 | 117.641 |
15 abr 2024 | 17,60 | 17,80 | 17,55 | 17,55 | 17,55 | 21.000 |
12 abr 2024 | 18,00 | 18,00 | 17,80 | 17,80 | 17,80 | 53.727 |
11 abr 2024 | 17,90 | 17,90 | 17,70 | 17,80 | 17,80 | 69.000 |
10 abr 2024 | 18,00 | 18,00 | 17,80 | 17,95 | 17,95 | 88.000 |
09 abr 2024 | 17,75 | 17,95 | 17,75 | 17,85 | 17,85 | 54.000 |
08 abr 2024 | 18,00 | 18,00 | 17,80 | 17,80 | 17,80 | 22.389 |
03 abr 2024 | 17,90 | 17,90 | 17,70 | 17,80 | 17,80 | 18.200 |
02 abr 2024 | 17,75 | 17,90 | 17,70 | 17,80 | 17,80 | 39.061 |
01 abr 2024 | 18,00 | 18,00 | 17,85 | 17,85 | 17,85 | 17.331 |
29 mar 2024 | 18,00 | 18,00 | 17,70 | 17,95 | 17,95 | 49.000 |
28 mar 2024 | 17,90 | 18,00 | 17,80 | 17,90 | 17,90 | 69.300 |
27 mar 2024 | 17,80 | 17,90 | 17,80 | 17,80 | 17,80 | 35.000 |
26 mar 2024 | 17,75 | 18,00 | 17,75 | 17,85 | 17,85 | 11.101 |
25 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
22 mar 2024 | 17,85 | 18,05 | 17,50 | 18,00 | 18,00 | 52.357 |
21 mar 2024 | 17,95 | 18,10 | 17,75 | 18,00 | 18,00 | 97.413 |
20 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
19 mar 2024 | 18,00 | 18,30 | 17,60 | 18,10 | 18,10 | 147.975 |
18 mar 2024 | 17,15 | 17,70 | 17,15 | 17,70 | 17,70 | 156.861 |
15 mar 2024 | 17,20 | 17,35 | 17,10 | 17,35 | 17,35 | 100.659 |
14 mar 2024 | 17,20 | 17,25 | 17,00 | 17,05 | 17,05 | 53.001 |
13 mar 2024 | 17,00 | 17,30 | 17,00 | 17,10 | 17,10 | 88.812 |
12 mar 2024 | 17,10 | 17,25 | 17,00 | 17,00 | 17,00 | 175.000 |
11 mar 2024 | 17,25 | 17,30 | 16,90 | 17,05 | 17,05 | 142.415 |
08 mar 2024 | 17,20 | 17,25 | 16,85 | 17,00 | 17,00 | 74.090 |
07 mar 2024 | 16,90 | 17,20 | 16,90 | 17,20 | 17,20 | 75.675 |
06 mar 2024 | 16,95 | 17,30 | 16,85 | 17,05 | 17,05 | 335.158 |
05 mar 2024 | 16,90 | 17,35 | 16,90 | 17,25 | 17,25 | 59.000 |
04 mar 2024 | 17,25 | 17,25 | 17,00 | 17,20 | 17,20 | 35.722 |
01 mar 2024 | 17,25 | 17,35 | 16,95 | 17,15 | 17,15 | 67.749 |
29 feb 2024 | 17,20 | 17,20 | 16,90 | 17,20 | 17,20 | 50.000 |
27 feb 2024 | 16,90 | 17,15 | 16,80 | 17,15 | 17,15 | 30.740 |
26 feb 2024 | 17,00 | 17,20 | 16,75 | 17,05 | 17,05 | 47.500 |
23 feb 2024 | 17,15 | 17,20 | 16,80 | 16,90 | 16,90 | 56.700 |
22 feb 2024 | 16,75 | 17,05 | 16,75 | 16,90 | 16,90 | 14.000 |
21 feb 2024 | 16,40 | 17,15 | 16,30 | 17,15 | 17,15 | 149.096 |
20 feb 2024 | 17,00 | 17,00 | 16,35 | 16,55 | 16,55 | 493.200 |
19 feb 2024 | 17,10 | 17,10 | 16,60 | 17,05 | 17,05 | 101.186 |
16 feb 2024 | 16,15 | 17,05 | 16,15 | 17,05 | 17,05 | 171.369 |
15 feb 2024 | 16,15 | 16,15 | 15,85 | 15,90 | 15,90 | 33.050 |
05 feb 2024 | 16,15 | 16,15 | 15,75 | 15,90 | 15,90 | 87.102 |
02 feb 2024 | 15,75 | 16,00 | 15,75 | 15,95 | 15,95 | 116.258 |
01 feb 2024 | 15,80 | 15,80 | 15,75 | 15,75 | 15,75 | 5001 |
31 ene 2024 | 16,05 | 16,05 | 16,00 | 16,05 | 16,05 | 7000 |
30 ene 2024 | 15,75 | 15,90 | 15,75 | 15,75 | 15,75 | 68.000 |
29 ene 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
26 ene 2024 | 15,75 | 16,00 | 15,75 | 15,85 | 15,85 | 12.100 |
25 ene 2024 | 15,75 | 15,90 | 15,70 | 15,75 | 15,75 | 51.600 |
24 ene 2024 | 15,75 | 16,00 | 15,75 | 16,00 | 16,00 | 10.000 |
23 ene 2024 | 16,05 | 16,05 | 15,85 | 15,85 | 15,85 | 1100 |
22 ene 2024 | 15,85 | 15,90 | 15,70 | 15,80 | 15,80 | 94.701 |
19 ene 2024 | 16,15 | 16,15 | 15,75 | 15,80 | 15,80 | 26.012 |
18 ene 2024 | 15,95 | 16,00 | 15,80 | 15,80 | 15,80 | 80.530 |
17 ene 2024 | 15,80 | 16,05 | 15,75 | 15,80 | 15,80 | 184.818 |
16 ene 2024 | 15,85 | 16,15 | 15,85 | 15,95 | 15,95 | 180.139 |
15 ene 2024 | 16,30 | 16,30 | 15,80 | 16,05 | 16,05 | 35.000 |
12 ene 2024 | 15,65 | 16,10 | 15,60 | 15,85 | 15,85 | 87.000 |
11 ene 2024 | 16,00 | 16,00 | 15,80 | 15,85 | 15,85 | 32.922 |
10 ene 2024 | 15,85 | 16,20 | 15,75 | 15,85 | 15,85 | 54.074 |
09 ene 2024 | 16,05 | 16,35 | 16,00 | 16,10 | 16,10 | 223.430 |
08 ene 2024 | 16,10 | 16,30 | 16,05 | 16,15 | 16,15 | 108.062 |
05 ene 2024 | 16,00 | 16,35 | 16,00 | 16,25 | 16,25 | 88.000 |
04 ene 2024 | 16,50 | 16,50 | 16,00 | 16,10 | 16,10 | 51.300 |
03 ene 2024 | 16,50 | 16,50 | 16,10 | 16,10 | 16,10 | 14.001 |
02 ene 2024 | 16,15 | 16,25 | 16,15 | 16,25 | 16,25 | 3200 |
29 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
28 dic 2023 | 16,95 | 16,95 | 16,20 | 16,30 | 16,30 | 55.725 |
27 dic 2023 | 15,60 | 16,95 | 15,30 | 16,95 | 16,95 | 166.751 |
26 dic 2023 | 16,10 | 16,20 | 13,50 | 16,15 | 16,15 | 5.460.199 |
25 dic 2023 | 16,10 | 16,50 | 16,10 | 16,30 | 16,30 | 6011 |
22 dic 2023 | 16,55 | 16,55 | 16,50 | 16,50 | 16,50 | 3100 |
21 dic 2023 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | 377 |
20 dic 2023 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 3000 |
19 dic 2023 | 16,15 | 16,35 | 16,15 | 16,30 | 16,30 | 23.002 |
18 dic 2023 | 16,50 | 16,50 | 16,20 | 16,20 | 16,20 | 20.036 |
15 dic 2023 | 16,55 | 16,55 | 16,15 | 16,25 | 16,25 | 15.612 |
14 dic 2023 | 16,50 | 16,55 | 16,15 | 16,30 | 16,30 | 42.020 |
13 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
12 dic 2023 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | 8000 |
11 dic 2023 | 16,10 | 16,25 | 16,05 | 16,05 | 16,05 | 5106 |
08 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 2000 |
07 dic 2023 | 16,10 | 16,35 | 16,10 | 16,35 | 16,35 | 20.084 |
06 dic 2023 | 16,40 | 16,45 | 16,15 | 16,15 | 16,15 | 10.300 |
05 dic 2023 | 16,20 | 16,45 | 16,10 | 16,30 | 16,30 | 28.505 |
04 dic 2023 | 16,20 | 16,35 | 16,20 | 16,35 | 16,35 | 370.101 |
01 dic 2023 | 16,30 | 16,40 | 16,20 | 16,40 | 16,40 | 11.970 |
30 nov 2023 | 16,40 | 16,40 | 16,20 | 16,20 | 16,20 | 41.000 |
29 nov 2023 | 16,25 | 16,35 | 16,25 | 16,30 | 16,30 | 20.000 |
28 nov 2023 | 16,15 | 16,35 | 16,15 | 16,30 | 16,30 | 25.000 |
27 nov 2023 | 16,10 | 16,25 | 16,10 | 16,25 | 16,25 | 9783 |
24 nov 2023 | 16,20 | 16,30 | 16,15 | 16,15 | 16,15 | 4000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |