Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14,46 | 15,41 | 14,16 | 14,55 | 14,55 | 51.200 |
09 may 2024 | 14,24 | 14,24 | 13,61 | 13,81 | 13,81 | 34.900 |
08 may 2024 | 14,03 | 14,23 | 13,86 | 14,23 | 14,23 | 34.100 |
07 may 2024 | 13,77 | 14,12 | 13,77 | 14,12 | 14,12 | 31.600 |
06 may 2024 | 13,61 | 13,81 | 13,42 | 13,76 | 13,76 | 31.000 |
03 may 2024 | 13,59 | 13,68 | 13,49 | 13,59 | 13,59 | 14.900 |
02 may 2024 | 13,38 | 13,46 | 13,27 | 13,39 | 13,39 | 15.800 |
01 may 2024 | 13,16 | 13,40 | 13,13 | 13,28 | 13,28 | 23.600 |
30 abr 2024 | 13,14 | 13,31 | 13,10 | 13,10 | 13,10 | 68.500 |
29 abr 2024 | 13,47 | 13,54 | 13,30 | 13,37 | 13,37 | 33.500 |
26 abr 2024 | 13,19 | 13,25 | 13,02 | 13,20 | 13,20 | 22.200 |
25 abr 2024 | 13,31 | 13,31 | 13,00 | 13,06 | 13,06 | 28.800 |
24 abr 2024 | 13,42 | 13,43 | 13,27 | 13,31 | 13,31 | 16.700 |
23 abr 2024 | 13,64 | 13,83 | 13,42 | 13,42 | 13,42 | 21.800 |
22 abr 2024 | 13,40 | 13,75 | 13,25 | 13,54 | 13,54 | 66.100 |
19 abr 2024 | 13,02 | 13,40 | 13,02 | 13,36 | 13,36 | 32.100 |
18 abr 2024 | 13,16 | 13,29 | 13,06 | 13,16 | 13,16 | 45.800 |
17 abr 2024 | 13,35 | 13,57 | 13,01 | 13,03 | 13,03 | 50.500 |
16 abr 2024 | 13,54 | 13,59 | 13,31 | 13,35 | 13,35 | 30.900 |
15 abr 2024 | 14,19 | 14,19 | 13,51 | 13,56 | 13,56 | 40.500 |
12 abr 2024 | 14,07 | 14,29 | 14,00 | 14,10 | 14,10 | 38.200 |
11 abr 2024 | 13,89 | 14,22 | 13,76 | 14,16 | 14,16 | 55.800 |
10 abr 2024 | 14,15 | 14,22 | 13,67 | 13,83 | 13,83 | 54.000 |
09 abr 2024 | 14,17 | 14,45 | 14,17 | 14,42 | 14,42 | 38.500 |
08 abr 2024 | 14,17 | 14,36 | 14,17 | 14,21 | 14,21 | 33.400 |
05 abr 2024 | 14,26 | 14,33 | 14,03 | 14,16 | 14,16 | 65.200 |
04 abr 2024 | 14,22 | 14,54 | 14,13 | 14,20 | 14,20 | 58.400 |
03 abr 2024 | 14,39 | 14,41 | 13,95 | 14,12 | 14,12 | 38.100 |
02 abr 2024 | 14,90 | 14,92 | 14,30 | 14,41 | 14,41 | 46.600 |
01 abr 2024 | 15,35 | 15,49 | 14,84 | 15,00 | 15,00 | 44.800 |
28 mar 2024 | 15,11 | 15,47 | 15,09 | 15,43 | 15,43 | 50.500 |
27 mar 2024 | 14,65 | 15,04 | 14,65 | 15,01 | 15,01 | 40.200 |
26 mar 2024 | 14,77 | 14,77 | 14,25 | 14,51 | 14,51 | 70.500 |
25 mar 2024 | 15,07 | 15,21 | 14,51 | 14,76 | 14,76 | 79.900 |
22 mar 2024 | 15,90 | 15,95 | 14,98 | 15,00 | 15,00 | 59.200 |
21 mar 2024 | 16,03 | 16,03 | 15,71 | 15,94 | 15,94 | 51.100 |
20 mar 2024 | 15,52 | 15,85 | 15,26 | 15,78 | 15,78 | 74.000 |
19 mar 2024 | 15,53 | 15,62 | 15,30 | 15,57 | 15,57 | 57.100 |
18 mar 2024 | 15,54 | 15,83 | 15,33 | 15,46 | 15,46 | 35.900 |
15 mar 2024 | 15,43 | 15,84 | 15,43 | 15,54 | 15,54 | 104.300 |
14 mar 2024 | 15,59 | 15,70 | 15,35 | 15,60 | 15,60 | 61.900 |
13 mar 2024 | 15,45 | 15,99 | 15,35 | 15,57 | 15,57 | 250.000 |
12 mar 2024 | 15,32 | 15,69 | 15,10 | 15,20 | 15,20 | 129.300 |
11 mar 2024 | 15,41 | 15,56 | 15,31 | 15,34 | 15,34 | 49.700 |
08 mar 2024 | 15,68 | 15,80 | 15,35 | 15,38 | 15,38 | 45.500 |
07 mar 2024 | 15,43 | 15,74 | 15,43 | 15,54 | 15,54 | 38.900 |
06 mar 2024 | 15,62 | 15,74 | 15,21 | 15,24 | 15,24 | 54.100 |
05 mar 2024 | 16,12 | 16,23 | 15,32 | 15,40 | 15,40 | 72.100 |
04 mar 2024 | 16,59 | 16,64 | 16,07 | 16,18 | 16,18 | 116.200 |
01 mar 2024 | 15,85 | 16,16 | 15,54 | 16,12 | 16,12 | 94.400 |
29 feb 2024 | 16,00 | 16,33 | 15,68 | 15,96 | 15,96 | 115.200 |
28 feb 2024 | 15,17 | 16,23 | 15,17 | 15,73 | 15,73 | 210.100 |
27 feb 2024 | 15,22 | 15,49 | 15,13 | 15,30 | 15,30 | 47.700 |
26 feb 2024 | 15,29 | 15,68 | 14,98 | 15,17 | 15,17 | 86.100 |
23 feb 2024 | 14,04 | 15,50 | 14,04 | 15,40 | 15,40 | 74.900 |
22 feb 2024 | 14,30 | 14,60 | 13,97 | 14,06 | 14,06 | 297.200 |
21 feb 2024 | 14,48 | 14,73 | 14,36 | 14,40 | 14,40 | 51.800 |
20 feb 2024 | 14,43 | 14,71 | 14,27 | 14,48 | 14,48 | 54.600 |
16 feb 2024 | 14,79 | 14,97 | 14,40 | 14,57 | 14,57 | 81.300 |
15 feb 2024 | 14,93 | 15,26 | 14,86 | 14,89 | 14,89 | 80.000 |
14 feb 2024 | 15,24 | 15,31 | 14,85 | 14,98 | 14,98 | 70.600 |
13 feb 2024 | 15,81 | 15,94 | 14,77 | 14,92 | 14,92 | 146.800 |
12 feb 2024 | 15,63 | 16,07 | 15,50 | 15,93 | 15,93 | 108.400 |
09 feb 2024 | 16,65 | 16,65 | 14,74 | 15,79 | 15,79 | 220.000 |
08 feb 2024 | 17,19 | 17,74 | 17,19 | 17,38 | 17,38 | 49.000 |
07 feb 2024 | 17,66 | 17,72 | 17,25 | 17,29 | 17,29 | 25.800 |
06 feb 2024 | 17,37 | 17,62 | 17,37 | 17,52 | 17,52 | 34.100 |
05 feb 2024 | 17,70 | 17,90 | 17,47 | 17,50 | 17,50 | 47.900 |
02 feb 2024 | 17,92 | 18,10 | 17,71 | 17,71 | 17,71 | 30.000 |
01 feb 2024 | 18,05 | 18,27 | 17,68 | 18,17 | 18,17 | 31.300 |
31 ene 2024 | 18,49 | 18,54 | 17,89 | 18,02 | 18,02 | 42.400 |
30 ene 2024 | 18,88 | 18,97 | 18,54 | 18,57 | 18,57 | 41.100 |
29 ene 2024 | 18,25 | 18,86 | 18,12 | 18,75 | 18,75 | 41.100 |
26 ene 2024 | 18,19 | 18,57 | 18,15 | 18,28 | 18,28 | 28.200 |
25 ene 2024 | 18,69 | 18,69 | 18,04 | 18,06 | 18,06 | 42.100 |
24 ene 2024 | 18,74 | 18,99 | 18,38 | 18,43 | 18,43 | 28.400 |
23 ene 2024 | 17,80 | 18,54 | 17,63 | 18,48 | 18,48 | 40.600 |
22 ene 2024 | 17,54 | 17,94 | 17,53 | 17,83 | 17,83 | 52.500 |
19 ene 2024 | 17,50 | 17,77 | 17,40 | 17,59 | 17,59 | 27.000 |
18 ene 2024 | 17,06 | 17,51 | 17,06 | 17,44 | 17,44 | 56.600 |
17 ene 2024 | 16,62 | 17,22 | 16,62 | 17,10 | 17,10 | 43.500 |
16 ene 2024 | 17,24 | 17,49 | 16,67 | 16,77 | 16,77 | 37.500 |
12 ene 2024 | 17,47 | 17,67 | 17,40 | 17,43 | 17,43 | 35.800 |
11 ene 2024 | 17,20 | 17,31 | 17,12 | 17,29 | 17,29 | 32.100 |
10 ene 2024 | 17,23 | 17,40 | 17,09 | 17,27 | 17,27 | 64.700 |
09 ene 2024 | 17,36 | 17,51 | 17,01 | 17,19 | 17,19 | 59.400 |
08 ene 2024 | 17,30 | 17,61 | 17,25 | 17,59 | 17,59 | 36.300 |
05 ene 2024 | 17,77 | 17,99 | 17,18 | 17,25 | 17,25 | 119.600 |
04 ene 2024 | 18,00 | 18,23 | 17,87 | 17,88 | 17,88 | 29.400 |
03 ene 2024 | 18,69 | 18,69 | 17,85 | 17,92 | 17,92 | 44.200 |
02 ene 2024 | 19,00 | 19,21 | 18,61 | 18,69 | 18,69 | 41.800 |
29 dic 2023 | 18,94 | 19,11 | 18,89 | 19,01 | 19,01 | 43.900 |
28 dic 2023 | 19,08 | 19,19 | 18,63 | 19,08 | 19,08 | 32.500 |
27 dic 2023 | 18,84 | 19,16 | 18,61 | 19,00 | 19,00 | 47.500 |
26 dic 2023 | 18,78 | 19,01 | 18,65 | 18,83 | 18,83 | 40.100 |
22 dic 2023 | 18,64 | 18,87 | 18,53 | 18,69 | 18,69 | 35.400 |
21 dic 2023 | 18,84 | 18,90 | 18,52 | 18,64 | 18,64 | 29.700 |
20 dic 2023 | 18,90 | 19,20 | 18,57 | 18,62 | 18,62 | 35.000 |
19 dic 2023 | 18,69 | 18,98 | 18,69 | 18,97 | 18,97 | 48.500 |
18 dic 2023 | 18,65 | 18,93 | 18,56 | 18,63 | 18,63 | 39.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |