Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 17,36 | 17,99 | 17,36 | 17,99 | 17,99 | 30.600 |
08 may 2024 | 16,82 | 17,85 | 16,82 | 17,36 | 17,36 | 40.800 |
07 may 2024 | 17,22 | 17,62 | 17,02 | 17,25 | 17,25 | 41.500 |
06 may 2024 | 17,23 | 17,63 | 16,92 | 17,24 | 17,24 | 25.200 |
03 may 2024 | 16,99 | 17,51 | 16,76 | 17,23 | 17,23 | 23.900 |
02 may 2024 | 16,99 | 17,39 | 16,54 | 16,80 | 16,80 | 62.400 |
01 may 2024 | 16,49 | 17,42 | 15,78 | 16,69 | 16,69 | 65.800 |
30 abr 2024 | 16,38 | 16,96 | 15,66 | 16,52 | 16,52 | 108.500 |
29 abr 2024 | 15,78 | 16,64 | 15,36 | 16,34 | 16,34 | 52.600 |
26 abr 2024 | 15,70 | 16,48 | 15,36 | 15,44 | 15,44 | 53.500 |
25 abr 2024 | 15,32 | 15,88 | 14,35 | 15,54 | 15,54 | 68.900 |
24 abr 2024 | 15,64 | 16,08 | 14,75 | 15,30 | 15,30 | 130.300 |
23 abr 2024 | 15,99 | 16,29 | 15,31 | 15,77 | 15,77 | 87.000 |
22 abr 2024 | 15,72 | 16,65 | 15,60 | 15,90 | 15,90 | 115.500 |
19 abr 2024 | 15,42 | 16,26 | 15,17 | 15,50 | 15,50 | 34.200 |
18 abr 2024 | 15,84 | 17,04 | 14,74 | 15,50 | 15,50 | 630.000 |
17 abr 2024 | 16,83 | 16,93 | 15,50 | 16,04 | 16,04 | 194.800 |
16 abr 2024 | 17,25 | 17,55 | 16,44 | 16,80 | 16,80 | 258.500 |
15 abr 2024 | 16,89 | 17,35 | 16,55 | 17,00 | 17,00 | 312.000 |
12 abr 2024 | 17,71 | 17,85 | 16,67 | 16,89 | 16,89 | 97.700 |
11 abr 2024 | 17,10 | 17,95 | 17,10 | 17,67 | 17,67 | 71.800 |
10 abr 2024 | 16,91 | 17,66 | 16,91 | 17,29 | 17,29 | 96.300 |
09 abr 2024 | 17,79 | 17,83 | 17,15 | 17,33 | 17,33 | 132.300 |
08 abr 2024 | 18,21 | 18,54 | 17,34 | 17,49 | 17,49 | 137.700 |
05 abr 2024 | 18,20 | 18,98 | 18,12 | 18,45 | 18,45 | 41.500 |
04 abr 2024 | 18,00 | 18,54 | 17,85 | 18,30 | 18,30 | 77.500 |
03 abr 2024 | 17,90 | 18,20 | 17,87 | 18,12 | 18,12 | 122.200 |
02 abr 2024 | 18,00 | 18,20 | 17,92 | 18,00 | 18,00 | 138.100 |
01 abr 2024 | 17,92 | 19,11 | 17,74 | 18,31 | 18,31 | 357.800 |
28 mar 2024 | 17,85 | 18,30 | 17,73 | 17,86 | 17,86 | 233.200 |
27 mar 2024 | 18,00 | 18,31 | 17,50 | 18,00 | 18,00 | 121.800 |
26 mar 2024 | 17,12 | 18,04 | 16,91 | 17,80 | 17,80 | 132.800 |
25 mar 2024 | 17,93 | 18,22 | 16,90 | 16,96 | 16,96 | 121.500 |
22 mar 2024 | 17,89 | 18,54 | 17,84 | 18,28 | 18,28 | 84.700 |
21 mar 2024 | 18,01 | 18,50 | 17,58 | 18,21 | 18,21 | 172.700 |
20 mar 2024 | 17,67 | 18,67 | 17,67 | 18,42 | 18,42 | 178.100 |
19 mar 2024 | 18,44 | 18,57 | 17,65 | 18,13 | 18,13 | 299.000 |
18 mar 2024 | 19,36 | 19,77 | 18,14 | 18,55 | 18,55 | 301.300 |
15 mar 2024 | 18,40 | 20,15 | 18,27 | 19,49 | 19,49 | 1.966.400 |
14 mar 2024 | 19,75 | 19,75 | 17,69 | 18,57 | 18,57 | 262.000 |
13 mar 2024 | 19,49 | 19,83 | 19,02 | 19,75 | 19,75 | 149.800 |
12 mar 2024 | 20,10 | 20,14 | 18,75 | 19,15 | 19,15 | 159.800 |
11 mar 2024 | 19,53 | 20,32 | 19,10 | 19,33 | 19,33 | 111.700 |
08 mar 2024 | 20,60 | 20,70 | 19,61 | 19,61 | 19,61 | 91.500 |
07 mar 2024 | 20,07 | 20,72 | 19,65 | 20,10 | 20,10 | 121.600 |
06 mar 2024 | 20,48 | 21,43 | 20,11 | 20,25 | 20,25 | 107.700 |
05 mar 2024 | 21,94 | 22,50 | 20,43 | 20,43 | 20,43 | 139.600 |
04 mar 2024 | 21,36 | 22,99 | 20,57 | 22,75 | 22,75 | 183.100 |
01 mar 2024 | 21,11 | 22,20 | 20,60 | 20,94 | 20,94 | 136.900 |
29 feb 2024 | 20,34 | 22,29 | 20,34 | 21,54 | 21,54 | 169.100 |
28 feb 2024 | 19,46 | 21,01 | 19,12 | 20,45 | 20,45 | 306.700 |
27 feb 2024 | 18,61 | 20,10 | 18,61 | 19,54 | 19,54 | 229.700 |
26 feb 2024 | 19,35 | 19,67 | 18,63 | 18,94 | 18,94 | 186.300 |
23 feb 2024 | 19,50 | 20,50 | 19,18 | 19,32 | 19,32 | 183.100 |
22 feb 2024 | 19,82 | 20,14 | 18,37 | 19,67 | 19,67 | 319.700 |
21 feb 2024 | 20,52 | 21,44 | 19,66 | 19,88 | 19,88 | 219.900 |
20 feb 2024 | 22,47 | 22,75 | 20,31 | 20,63 | 20,63 | 181.200 |
16 feb 2024 | 21,73 | 22,51 | 21,25 | 22,47 | 22,47 | 73.300 |
15 feb 2024 | 21,46 | 22,15 | 21,20 | 22,07 | 22,07 | 92.500 |
14 feb 2024 | 21,65 | 22,20 | 21,16 | 21,48 | 21,48 | 114.000 |
13 feb 2024 | 21,00 | 22,05 | 20,00 | 21,90 | 21,90 | 250.100 |
12 feb 2024 | 21,25 | 21,94 | 20,68 | 21,03 | 21,03 | 83.700 |
09 feb 2024 | 21,84 | 22,39 | 21,00 | 21,01 | 21,01 | 92.000 |
08 feb 2024 | 22,11 | 23,13 | 21,78 | 22,00 | 22,00 | 130.200 |
07 feb 2024 | 22,00 | 22,74 | 21,05 | 22,16 | 22,16 | 155.000 |
06 feb 2024 | 22,00 | 22,80 | 21,09 | 22,00 | 22,00 | 182.600 |
05 feb 2024 | 21,90 | 21,98 | 20,76 | 21,52 | 21,52 | 93.000 |
02 feb 2024 | 21,97 | 22,15 | 21,33 | 21,85 | 21,85 | 55.000 |
01 feb 2024 | 21,41 | 22,68 | 21,00 | 21,98 | 21,98 | 251.200 |
31 ene 2024 | 21,00 | 22,00 | 20,19 | 21,55 | 21,55 | 109.100 |
30 ene 2024 | 20,89 | 22,95 | 19,40 | 22,00 | 22,00 | 418.700 |
29 ene 2024 | 20,00 | 21,48 | 19,40 | 19,91 | 19,91 | 370.200 |
26 ene 2024 | 24,00 | 25,95 | 20,00 | 20,00 | 20,00 | 1.992.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |