Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 16,19 | 16,45 | 15,91 | 16,01 | 16,01 | 1.224.500 |
26 mar 2024 | 17,26 | 17,26 | 16,23 | 16,23 | 16,23 | 974.700 |
25 mar 2024 | 17,20 | 17,29 | 16,68 | 17,02 | 17,02 | 1.882.200 |
22 mar 2024 | 16,91 | 17,08 | 16,90 | 17,06 | 17,06 | 787.400 |
21 mar 2024 | 17,47 | 17,49 | 17,02 | 17,11 | 17,11 | 2.552.900 |
20 mar 2024 | 17,17 | 17,55 | 16,85 | 17,32 | 17,32 | 3.066.800 |
19 mar 2024 | 17,30 | 17,37 | 17,02 | 17,15 | 17,15 | 2.799.200 |
18 mar 2024 | 17,63 | 17,67 | 17,18 | 17,43 | 17,43 | 2.427.200 |
15 mar 2024 | 17,30 | 17,80 | 17,24 | 17,52 | 17,52 | 9.018.500 |
14 mar 2024 | 16,86 | 17,45 | 16,62 | 17,31 | 17,31 | 3.492.300 |
13 mar 2024 | 16,89 | 17,72 | 16,86 | 16,94 | 16,94 | 2.262.500 |
12 mar 2024 | 16,14 | 17,02 | 16,09 | 16,86 | 16,86 | 2.668.800 |
11 mar 2024 | 16,43 | 17,17 | 16,38 | 16,79 | 16,79 | 2.951.200 |
08 mar 2024 | 16,49 | 16,62 | 15,91 | 16,24 | 16,24 | 1.666.800 |
07 mar 2024 | 16,15 | 16,77 | 15,97 | 16,43 | 16,43 | 2.377.300 |
06 mar 2024 | 16,22 | 16,35 | 15,97 | 16,01 | 16,01 | 1.188.400 |
05 mar 2024 | 15,80 | 16,56 | 15,65 | 15,99 | 15,99 | 3.005.200 |
04 mar 2024 | 15,30 | 15,85 | 15,26 | 15,71 | 15,71 | 2.167.600 |
01 mar 2024 | 15,17 | 15,55 | 14,80 | 15,12 | 15,12 | 1.420.600 |
29 feb 2024 | 15,21 | 15,25 | 14,75 | 15,10 | 15,10 | 3.085.900 |
28 feb 2024 | 15,35 | 15,37 | 14,88 | 15,02 | 15,02 | 1.097.100 |
27 feb 2024 | 15,66 | 15,85 | 15,46 | 15,50 | 15,50 | 964.300 |
26 feb 2024 | 15,39 | 15,65 | 15,24 | 15,56 | 15,56 | 612.100 |
23 feb 2024 | 15,58 | 15,78 | 15,33 | 15,61 | 15,61 | 1.198.700 |
22 feb 2024 | 15,41 | 15,70 | 15,33 | 15,53 | 15,53 | 675.100 |
21 feb 2024 | 15,27 | 15,48 | 14,87 | 15,36 | 15,36 | 756.400 |
20 feb 2024 | 15,22 | 15,57 | 15,13 | 15,57 | 15,57 | 621.900 |
16 feb 2024 | 15,35 | 15,47 | 15,18 | 15,25 | 15,25 | 562.100 |
15 feb 2024 | 15,46 | 15,76 | 15,26 | 15,40 | 15,40 | 788.300 |
14 feb 2024 | 15,16 | 15,38 | 15,06 | 15,32 | 15,32 | 583.800 |
13 feb 2024 | 15,25 | 15,27 | 14,50 | 15,00 | 15,00 | 1.764.500 |
12 feb 2024 | 15,28 | 15,69 | 15,25 | 15,56 | 15,56 | 606.200 |
09 feb 2024 | 15,25 | 15,29 | 15,08 | 15,24 | 15,24 | 425.800 |
08 feb 2024 | 15,06 | 15,32 | 15,00 | 15,28 | 15,28 | 296.100 |
07 feb 2024 | 15,36 | 15,47 | 15,12 | 15,20 | 15,20 | 1.294.200 |
06 feb 2024 | 15,36 | 15,42 | 15,17 | 15,41 | 15,41 | 475.800 |
05 feb 2024 | 15,06 | 15,39 | 14,82 | 15,33 | 15,33 | 927.400 |
02 feb 2024 | 15,55 | 15,64 | 15,07 | 15,33 | 15,33 | 658.000 |
01 feb 2024 | 15,39 | 15,92 | 15,39 | 15,81 | 15,81 | 2.343.100 |
31 ene 2024 | 15,20 | 15,42 | 15,03 | 15,17 | 15,17 | 1.130.000 |
30 ene 2024 | 15,66 | 15,66 | 14,88 | 15,18 | 15,18 | 1.105.000 |
29 ene 2024 | 15,30 | 15,86 | 15,03 | 15,68 | 15,68 | 4.550.700 |
26 ene 2024 | 14,81 | 15,32 | 14,70 | 15,17 | 15,17 | 764.800 |
25 ene 2024 | 14,68 | 14,86 | 14,51 | 14,86 | 14,86 | 791.200 |
24 ene 2024 | 14,95 | 15,12 | 14,28 | 14,38 | 14,38 | 1.092.300 |
23 ene 2024 | 14,73 | 14,96 | 14,60 | 14,68 | 14,68 | 979.100 |
22 ene 2024 | 14,70 | 14,80 | 14,55 | 14,63 | 14,63 | 546.700 |
19 ene 2024 | 14,48 | 14,91 | 14,28 | 14,87 | 14,87 | 1.099.100 |
18 ene 2024 | 14,46 | 14,46 | 14,31 | 14,43 | 14,43 | 626.200 |
17 ene 2024 | 14,40 | 14,47 | 14,15 | 14,30 | 14,30 | 612.500 |
16 ene 2024 | 14,50 | 14,68 | 14,15 | 14,62 | 14,62 | 817.600 |
12 ene 2024 | 14,90 | 15,28 | 14,73 | 14,74 | 14,74 | 776.300 |
11 ene 2024 | 14,67 | 14,91 | 14,43 | 14,59 | 14,59 | 955.000 |
10 ene 2024 | 14,67 | 14,84 | 14,44 | 14,72 | 14,72 | 761.300 |
09 ene 2024 | 15,00 | 15,06 | 14,63 | 14,65 | 14,65 | 1.750.100 |
08 ene 2024 | 14,75 | 15,08 | 14,71 | 15,01 | 15,01 | 1.690.500 |
05 ene 2024 | 14,86 | 15,18 | 14,71 | 14,99 | 14,99 | 2.048.900 |
04 ene 2024 | 14,38 | 14,99 | 14,29 | 14,80 | 14,80 | 911.400 |
03 ene 2024 | 14,51 | 14,62 | 14,27 | 14,44 | 14,44 | 1.028.800 |
02 ene 2024 | 15,07 | 15,09 | 14,60 | 14,70 | 14,70 | 1.029.100 |
29 dic 2023 | 15,04 | 15,27 | 14,81 | 15,24 | 15,24 | 1.304.700 |
28 dic 2023 | 15,22 | 15,74 | 14,98 | 15,18 | 15,18 | 1.096.500 |
27 dic 2023 | 15,19 | 15,45 | 15,00 | 15,22 | 15,22 | 961.500 |
26 dic 2023 | 15,15 | 15,16 | 14,88 | 15,13 | 15,13 | 816.500 |
22 dic 2023 | 15,05 | 15,38 | 14,89 | 15,11 | 15,11 | 1.412.100 |
21 dic 2023 | 14,75 | 15,19 | 14,60 | 14,88 | 14,88 | 1.578.700 |
20 dic 2023 | 13,86 | 15,14 | 13,83 | 14,78 | 14,78 | 5.479.500 |
19 dic 2023 | 13,10 | 13,96 | 12,97 | 13,94 | 13,94 | 7.904.900 |
18 dic 2023 | 12,30 | 13,28 | 12,23 | 13,10 | 13,10 | 6.808.300 |
15 dic 2023 | 10,13 | 12,73 | 10,13 | 12,50 | 12,50 | 20.400.400 |
14 dic 2023 | 9,71 | 10,14 | 9,71 | 9,99 | 9,99 | 3.180.300 |
13 dic 2023 | 9,13 | 9,62 | 9,13 | 9,60 | 9,60 | 1.412.500 |
12 dic 2023 | 9,32 | 9,39 | 9,23 | 9,27 | 9,27 | 1.329.700 |
11 dic 2023 | 9,35 | 9,43 | 9,27 | 9,32 | 9,32 | 1.138.500 |
08 dic 2023 | 9,18 | 9,51 | 9,18 | 9,44 | 9,44 | 1.736.700 |
07 dic 2023 | 9,36 | 9,38 | 9,19 | 9,31 | 9,31 | 698.200 |
06 dic 2023 | 9,36 | 9,46 | 9,25 | 9,32 | 9,32 | 2.152.400 |
05 dic 2023 | 9,29 | 9,36 | 8,86 | 9,30 | 9,30 | 8.013.800 |
04 dic 2023 | 9,41 | 9,47 | 9,24 | 9,37 | 9,37 | 1.444.000 |
01 dic 2023 | 9,51 | 9,63 | 9,44 | 9,58 | 9,58 | 2.217.500 |
30 nov 2023 | 9,60 | 9,66 | 9,54 | 9,54 | 9,54 | 4.954.000 |
29 nov 2023 | 9,50 | 9,65 | 9,49 | 9,59 | 9,59 | 1.153.800 |
28 nov 2023 | 9,38 | 9,52 | 9,26 | 9,46 | 9,46 | 1.116.400 |
27 nov 2023 | 9,29 | 9,30 | 9,18 | 9,27 | 9,27 | 1.165.200 |
24 nov 2023 | 9,20 | 9,39 | 9,14 | 9,15 | 9,15 | 640.700 |
22 nov 2023 | 9,09 | 9,17 | 9,01 | 9,16 | 9,16 | 1.152.400 |
21 nov 2023 | 8,91 | 9,21 | 8,91 | 9,07 | 9,07 | 2.822.400 |
20 nov 2023 | 8,71 | 8,89 | 8,67 | 8,81 | 8,81 | 485.700 |
17 nov 2023 | 8,88 | 8,91 | 8,72 | 8,78 | 8,78 | 1.265.400 |
16 nov 2023 | 8,67 | 8,95 | 8,63 | 8,76 | 8,76 | 2.004.500 |
15 nov 2023 | 8,70 | 8,78 | 8,46 | 8,66 | 8,66 | 900.000 |
14 nov 2023 | 8,59 | 8,80 | 8,54 | 8,69 | 8,69 | 1.024.600 |
13 nov 2023 | 8,87 | 8,96 | 8,41 | 8,44 | 8,44 | 1.322.200 |
10 nov 2023 | 8,62 | 9,00 | 8,60 | 8,92 | 8,92 | 1.432.500 |
09 nov 2023 | 8,53 | 8,69 | 8,44 | 8,63 | 8,63 | 1.041.900 |
08 nov 2023 | 8,48 | 8,68 | 8,38 | 8,48 | 8,48 | 668.800 |
07 nov 2023 | 8,47 | 8,57 | 8,27 | 8,54 | 8,54 | 5.100.600 |
06 nov 2023 | 8,44 | 8,58 | 8,43 | 8,49 | 8,49 | 1.583.900 |
03 nov 2023 | 8,31 | 8,69 | 8,31 | 8,44 | 8,44 | 2.681.300 |
02 nov 2023 | 8,18 | 8,31 | 8,17 | 8,19 | 8,19 | 859.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |