Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 15,88 | 15,90 | 15,48 | 15,49 | 15,49 | 828.409 |
02 may 2024 | 16,13 | 16,21 | 15,80 | 15,81 | 15,81 | 548.700 |
01 may 2024 | 16,17 | 16,25 | 16,00 | 16,02 | 16,02 | 476.100 |
30 abr 2024 | 16,33 | 16,40 | 16,19 | 16,20 | 16,20 | 475.000 |
29 abr 2024 | 16,11 | 16,46 | 16,06 | 16,44 | 16,44 | 568.700 |
26 abr 2024 | 16,14 | 16,25 | 16,00 | 16,07 | 16,07 | 466.000 |
25 abr 2024 | 15,69 | 16,14 | 15,48 | 16,06 | 16,06 | 433.400 |
24 abr 2024 | 15,55 | 15,87 | 15,52 | 15,79 | 15,79 | 473.900 |
23 abr 2024 | 15,40 | 15,72 | 15,23 | 15,55 | 15,55 | 447.000 |
22 abr 2024 | 15,10 | 15,53 | 15,03 | 15,42 | 15,42 | 787.500 |
19 abr 2024 | 14,73 | 15,15 | 14,71 | 15,10 | 15,10 | 570.400 |
18 abr 2024 | 14,82 | 14,92 | 14,76 | 14,88 | 14,88 | 402.900 |
17 abr 2024 | 14,73 | 14,82 | 14,57 | 14,79 | 14,79 | 804.700 |
16 abr 2024 | 14,41 | 14,64 | 14,31 | 14,52 | 14,52 | 518.400 |
15 abr 2024 | 14,78 | 14,84 | 14,31 | 14,46 | 14,46 | 487.500 |
12 abr 2024 | 14,59 | 14,81 | 14,48 | 14,71 | 14,71 | 748.900 |
11 abr 2024 | 14,91 | 14,93 | 14,64 | 14,66 | 14,66 | 479.300 |
10 abr 2024 | 14,67 | 14,92 | 14,67 | 14,88 | 14,88 | 230.600 |
09 abr 2024 | 14,82 | 14,98 | 14,77 | 14,90 | 14,90 | 265.700 |
08 abr 2024 | 14,90 | 14,98 | 14,66 | 14,79 | 14,79 | 445.400 |
05 abr 2024 | 14,49 | 15,05 | 14,44 | 14,85 | 14,85 | 932.400 |
04 abr 2024 | 14,08 | 14,57 | 14,02 | 14,57 | 14,57 | 1.008.500 |
03 abr 2024 | 14,07 | 14,22 | 13,85 | 13,98 | 13,98 | 527.400 |
02 abr 2024 | 13,79 | 14,10 | 13,69 | 14,07 | 14,07 | 400.600 |
01 abr 2024 | 13,95 | 13,99 | 13,61 | 13,87 | 13,87 | 673.000 |
28 mar 2024 | 14,19 | 14,31 | 13,95 | 13,96 | 13,96 | 733.000 |
27 mar 2024 | 13,87 | 14,13 | 13,82 | 14,12 | 14,12 | 656.200 |
26 mar 2024 | 14,05 | 14,07 | 13,83 | 13,83 | 13,83 | 469.900 |
25 mar 2024 | 13,82 | 14,11 | 13,82 | 14,01 | 14,01 | 851.100 |
22 mar 2024 | 13,77 | 13,86 | 13,50 | 13,81 | 13,81 | 927.900 |
21 mar 2024 | 13,78 | 13,88 | 13,66 | 13,73 | 13,73 | 934.800 |
20 mar 2024 | 13,97 | 13,97 | 13,60 | 13,79 | 13,79 | 1.268.200 |
19 mar 2024 | 14,09 | 14,16 | 13,79 | 13,99 | 13,99 | 946.300 |
18 mar 2024 | 14,20 | 14,44 | 14,05 | 14,11 | 14,11 | 1.526.900 |
15 mar 2024 | 14,18 | 14,48 | 13,93 | 14,35 | 14,35 | 1.438.900 |
14 mar 2024 | 14,62 | 14,62 | 14,14 | 14,22 | 14,22 | 1.207.500 |
13 mar 2024 | 14,27 | 14,79 | 14,17 | 14,67 | 14,67 | 1.410.500 |
12 mar 2024 | 14,51 | 14,51 | 14,00 | 14,36 | 14,36 | 883.500 |
11 mar 2024 | 14,35 | 14,47 | 14,15 | 14,20 | 14,20 | 716.600 |
08 mar 2024 | 14,50 | 14,72 | 14,21 | 14,37 | 14,37 | 988.000 |
07 mar 2024 | 14,35 | 14,53 | 14,27 | 14,43 | 14,43 | 573.500 |
06 mar 2024 | 14,36 | 14,40 | 14,15 | 14,37 | 14,37 | 1.312.600 |
05 mar 2024 | 14,38 | 14,43 | 14,20 | 14,37 | 14,37 | 737.900 |
04 mar 2024 | 14,84 | 14,85 | 14,27 | 14,36 | 14,36 | 1.129.100 |
01 mar 2024 | 15,18 | 15,22 | 14,80 | 14,83 | 14,83 | 1.093.400 |
29 feb 2024 | 15,47 | 15,49 | 15,15 | 15,20 | 15,20 | 767.500 |
28 feb 2024 | 15,33 | 15,47 | 15,25 | 15,33 | 15,33 | 868.900 |
27 feb 2024 | 15,33 | 15,58 | 15,14 | 15,43 | 15,43 | 1.462.100 |
26 feb 2024 | 15,54 | 15,54 | 15,27 | 15,33 | 15,33 | 1.859.900 |
23 feb 2024 | 15,40 | 15,79 | 15,16 | 15,51 | 15,51 | 3.188.000 |
22 feb 2024 | 16,05 | 16,09 | 15,23 | 15,41 | 15,41 | 7.750.900 |
21 feb 2024 | 16,85 | 16,97 | 15,60 | 15,99 | 15,99 | 4.674.900 |
20 feb 2024 | 17,53 | 17,56 | 16,96 | 17,50 | 17,50 | 718.800 |
16 feb 2024 | 18,69 | 18,70 | 17,56 | 17,57 | 17,57 | 1.117.000 |
15 feb 2024 | 18,45 | 19,42 | 18,45 | 18,62 | 18,62 | 1.829.300 |
14 feb 2024 | 21,32 | 21,92 | 21,25 | 21,50 | 21,50 | 1.627.600 |
13 feb 2024 | 21,03 | 21,55 | 20,64 | 21,31 | 21,31 | 5.806.900 |
12 feb 2024 | 19,90 | 19,91 | 18,95 | 19,60 | 19,60 | 1.818.800 |
09 feb 2024 | 21,69 | 21,84 | 21,09 | 21,13 | 21,13 | 3.397.800 |
08 feb 2024 | 21,46 | 22,00 | 21,39 | 21,70 | 21,70 | 3.655.800 |
07 feb 2024 | 20,50 | 21,43 | 20,48 | 21,36 | 21,36 | 6.020.400 |
06 feb 2024 | 19,95 | 20,69 | 19,84 | 20,64 | 20,64 | 3.612.600 |
05 feb 2024 | 19,82 | 19,97 | 19,55 | 19,95 | 19,95 | 1.986.900 |
02 feb 2024 | 19,71 | 20,11 | 19,63 | 19,83 | 19,83 | 1.002.800 |
01 feb 2024 | 19,55 | 19,85 | 19,30 | 19,73 | 19,73 | 1.002.700 |
31 ene 2024 | 19,53 | 19,55 | 19,36 | 19,36 | 19,36 | 705.500 |
30 ene 2024 | 19,50 | 19,56 | 19,38 | 19,49 | 19,49 | 3.145.500 |
29 ene 2024 | 19,65 | 19,66 | 19,40 | 19,52 | 19,52 | 1.056.900 |
26 ene 2024 | 19,49 | 19,51 | 19,37 | 19,50 | 19,50 | 1.136.600 |
25 ene 2024 | 19,85 | 19,85 | 19,44 | 19,48 | 19,48 | 1.707.200 |
24 ene 2024 | 19,70 | 19,71 | 19,23 | 19,56 | 19,56 | 2.058.300 |
23 ene 2024 | 19,70 | 19,76 | 19,30 | 19,43 | 19,43 | 1.967.100 |
22 ene 2024 | 20,48 | 20,50 | 19,65 | 19,66 | 19,66 | 2.083.000 |
19 ene 2024 | 20,31 | 20,72 | 20,22 | 20,57 | 20,57 | 1.503.200 |
18 ene 2024 | 20,00 | 20,44 | 19,96 | 20,20 | 20,20 | 1.240.500 |
17 ene 2024 | 21,16 | 21,16 | 19,82 | 19,97 | 19,97 | 5.065.900 |
16 ene 2024 | 21,01 | 21,21 | 20,92 | 21,20 | 21,20 | 965.100 |
12 ene 2024 | 21,10 | 21,32 | 20,93 | 21,22 | 21,22 | 943.500 |
11 ene 2024 | 20,84 | 21,12 | 20,74 | 21,12 | 21,12 | 772.900 |
10 ene 2024 | 20,85 | 20,91 | 20,71 | 20,91 | 20,91 | 801.700 |
09 ene 2024 | 20,28 | 20,85 | 20,12 | 20,82 | 20,82 | 1.345.500 |
08 ene 2024 | 20,05 | 20,30 | 19,97 | 20,30 | 20,30 | 906.000 |
05 ene 2024 | 19,94 | 20,24 | 19,94 | 20,09 | 20,09 | 862.500 |
04 ene 2024 | 20,00 | 20,28 | 19,96 | 20,09 | 20,09 | 1.118.000 |
03 ene 2024 | 20,03 | 20,14 | 19,90 | 19,94 | 19,94 | 1.169.300 |
02 ene 2024 | 20,19 | 20,33 | 20,10 | 20,13 | 20,13 | 1.448.600 |
29 dic 2023 | 20,39 | 20,50 | 20,32 | 20,38 | 20,38 | 837.500 |
28 dic 2023 | 20,55 | 20,60 | 20,39 | 20,43 | 20,43 | 1.385.100 |
27 dic 2023 | 20,54 | 20,67 | 20,25 | 20,57 | 20,57 | 1.459.100 |
26 dic 2023 | 20,10 | 20,84 | 20,06 | 20,52 | 20,52 | 5.365.100 |
22 dic 2023 | 19,70 | 19,92 | 19,57 | 19,84 | 19,84 | 718.900 |
21 dic 2023 | 19,75 | 19,75 | 19,48 | 19,64 | 19,64 | 558.300 |
20 dic 2023 | 19,70 | 20,00 | 19,42 | 19,42 | 19,42 | 488.800 |
19 dic 2023 | 19,44 | 19,75 | 19,30 | 19,74 | 19,74 | 630.100 |
18 dic 2023 | 19,46 | 19,88 | 19,41 | 19,50 | 19,50 | 701.200 |
15 dic 2023 | 19,41 | 19,60 | 19,21 | 19,60 | 19,60 | 666.200 |
14 dic 2023 | 19,30 | 19,51 | 19,14 | 19,34 | 19,34 | 712.700 |
13 dic 2023 | 19,32 | 19,55 | 19,21 | 19,34 | 19,34 | 554.600 |
12 dic 2023 | 19,37 | 19,59 | 19,12 | 19,35 | 19,35 | 680.200 |
11 dic 2023 | 19,50 | 19,54 | 18,98 | 19,30 | 19,30 | 690.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |