Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 19,34 | 19,76 | 19,44 | 19,58 | 19,58 | 267 |
09 may 2024 | 19,35 | 19,44 | 19,30 | 19,30 | 19,30 | 6 |
08 may 2024 | 18,75 | 19,40 | 18,80 | 19,40 | 19,40 | 11 |
07 may 2024 | 18,77 | 18,82 | 18,82 | 18,82 | 18,82 | - |
03 may 2024 | 18,29 | 18,30 | 18,30 | 18,37 | 18,37 | - |
02 may 2024 | 18,21 | 18,20 | 18,10 | 18,10 | 18,10 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 18,46 | 18,48 | 18,48 | 18,48 | 18,48 | - |
29 abr 2024 | 18,33 | 18,54 | 18,54 | 18,54 | 18,54 | - |
26 abr 2024 | 18,21 | 18,48 | 18,20 | 18,42 | 18,42 | 848 |
25 abr 2024 | 18,00 | 18,16 | 18,10 | 18,16 | 18,16 | 329 |
24 abr 2024 | 17,78 | 17,84 | 17,80 | 17,84 | 17,84 | 16 |
23 abr 2024 | 18,04 | 18,04 | 17,62 | 17,73 | 17,73 | 262 |
22 abr 2024 | 17,74 | 18,04 | 17,86 | 18,04 | 18,04 | 574 |
19 abr 2024 | 17,70 | 17,70 | 17,63 | 17,70 | 17,70 | 367 |
18 abr 2024 | 17,74 | 17,72 | 17,56 | 17,64 | 17,64 | 450 |
17 abr 2024 | 17,49 | 17,72 | 17,54 | 17,72 | 17,72 | 585 |
16 abr 2024 | 18,12 | 18,06 | 17,75 | 17,75 | 17,75 | 278 |
15 abr 2024 | 18,00 | 18,08 | 18,03 | 18,03 | 18,03 | 525 |
12 abr 2024 | 18,23 | 18,36 | 18,09 | 18,09 | 18,09 | 871 |
11 abr 2024 | 18,25 | 18,34 | 18,22 | 18,22 | 18,22 | 183 |
10 abr 2024 | 18,29 | 18,48 | 18,26 | 18,26 | 18,26 | 314 |
09 abr 2024 | 18,46 | 18,44 | 18,23 | 18,24 | 18,24 | 436 |
08 abr 2024 | 18,21 | 18,54 | 18,26 | 18,39 | 18,39 | 673 |
05 abr 2024 | 18,29 | 18,22 | 18,12 | 18,22 | 18,22 | 269 |
04 abr 2024 | 18,58 | 18,58 | 18,22 | 18,24 | 18,24 | 342 |
03 abr 2024 | 18,48 | 18,52 | 18,44 | 18,44 | 18,44 | 963 |
02 abr 2024 | 18,44 | 19,10 | 18,42 | 18,42 | 18,42 | 815 |
28 mar 2024 | 18,18 | 18,54 | 18,34 | 18,50 | 18,50 | 2034 |
27 mar 2024 | 18,12 | 18,26 | 18,18 | 18,18 | 18,18 | 1164 |
26 mar 2024 | 17,93 | 18,18 | 17,94 | 18,18 | 18,18 | 478 |
25 mar 2024 | 17,81 | 18,00 | 17,82 | 18,00 | 18,00 | 350 |
22 mar 2024 | 17,60 | 17,78 | 17,64 | 17,76 | 17,76 | 759 |
21 mar 2024 | 17,60 | 17,72 | 17,58 | 17,72 | 17,72 | 543 |
20 mar 2024 | 17,74 | 17,66 | 17,64 | 17,64 | 17,64 | 452 |
19 mar 2024 | 17,85 | 17,84 | 17,76 | 17,76 | 17,76 | 523 |
18 mar 2024 | 18,18 | 17,90 | 17,80 | 17,80 | 17,80 | 621 |
15 mar 2024 | 17,70 | 18,30 | 17,60 | 18,30 | 18,30 | 518 |
14 mar 2024 | 18,10 | 18,18 | 17,73 | 17,76 | 17,76 | 10.397 |
13 mar 2024 | 18,10 | 18,20 | 18,10 | 18,10 | 18,10 | 421 |
12 mar 2024 | 18,06 | 18,10 | 18,09 | 18,09 | 18,09 | 106 |
11 mar 2024 | 17,76 | 18,08 | 17,98 | 18,06 | 18,06 | 556 |
08 mar 2024 | 18,29 | 18,28 | 18,15 | 18,15 | 18,15 | 98 |
07 mar 2024 | 18,10 | 18,24 | 18,10 | 18,24 | 18,24 | 513 |
06 mar 2024 | 18,02 | 18,12 | 18,02 | 18,06 | 18,06 | 384 |
05 mar 2024 | 18,10 | 18,10 | 18,08 | 18,08 | 18,08 | 993 |
04 mar 2024 | 18,29 | 18,40 | 18,10 | 18,16 | 18,16 | 1083 |
01 mar 2024 | 18,63 | 18,64 | 18,34 | 18,34 | 18,34 | 258 |
29 feb 2024 | 18,58 | 18,58 | 18,52 | 18,52 | 18,52 | 335 |
28 feb 2024 | 18,63 | 18,68 | 18,46 | 18,58 | 18,58 | 527 |
27 feb 2024 | 18,65 | 18,78 | 18,64 | 18,64 | 18,64 | 551 |
26 feb 2024 | 18,94 | 18,94 | 18,72 | 18,72 | 18,72 | 698 |
23 feb 2024 | 18,96 | 19,04 | 18,86 | 18,88 | 18,88 | 414 |
22 feb 2024 | 18,71 | 18,96 | 18,70 | 18,96 | 18,96 | 540 |
21 feb 2024 | 18,25 | 18,74 | 18,28 | 18,66 | 18,66 | 763 |
20 feb 2024 | 18,10 | 18,28 | 18,20 | 18,28 | 18,28 | 583 |
19 feb 2024 | 18,02 | 18,30 | 18,08 | 18,10 | 18,10 | 5152 |
16 feb 2024 | 18,18 | 18,20 | 18,04 | 18,20 | 18,20 | 270 |
15 feb 2024 | 17,89 | 18,14 | 17,96 | 18,14 | 18,14 | 285 |
14 feb 2024 | 18,25 | 18,30 | 17,89 | 17,90 | 17,90 | 188 |
13 feb 2024 | 18,14 | 18,24 | 18,20 | 18,20 | 18,20 | 129 |
12 feb 2024 | 18,18 | 18,32 | 18,20 | 18,21 | 18,21 | 243 |
09 feb 2024 | 18,16 | 18,24 | 18,00 | 18,24 | 18,24 | 259 |
08 feb 2024 | 17,91 | 18,18 | 17,94 | 18,18 | 18,18 | 120 |
07 feb 2024 | 17,95 | 18,08 | 17,78 | 17,78 | 17,78 | 23 |
06 feb 2024 | 18,12 | 18,12 | 18,01 | 18,01 | 18,01 | 304 |
05 feb 2024 | 18,10 | 18,38 | 18,12 | 18,12 | 18,12 | 183 |
02 feb 2024 | 17,89 | 18,00 | 17,92 | 18,00 | 18,00 | 48 |
01 feb 2024 | 17,97 | 17,96 | 17,96 | 17,96 | 17,96 | 25 |
31 ene 2024 | 17,95 | 18,02 | 17,96 | 17,96 | 17,96 | 343 |
30 ene 2024 | 18,00 | 18,04 | 17,92 | 17,92 | 17,92 | 170 |
29 ene 2024 | 18,00 | 18,00 | 17,94 | 17,94 | 17,94 | 565 |
26 ene 2024 | 17,95 | 18,00 | 17,88 | 17,96 | 17,96 | 371 |
25 ene 2024 | 17,93 | 17,98 | 17,90 | 17,90 | 17,90 | 275 |
24 ene 2024 | 17,97 | 18,06 | 17,92 | 18,00 | 18,00 | 1154 |
23 ene 2024 | 17,81 | 18,00 | 17,88 | 17,88 | 17,88 | 355 |
22 ene 2024 | 17,60 | 17,95 | 17,52 | 17,78 | 17,78 | 268 |
19 ene 2024 | 17,87 | 17,90 | 17,54 | 17,68 | 17,68 | 503 |
18 ene 2024 | 17,62 | 17,88 | 17,64 | 17,88 | 17,88 | 18 |
17 ene 2024 | 17,78 | 17,82 | 17,62 | 17,62 | 17,62 | 462 |
16 ene 2024 | 17,78 | 17,98 | 17,76 | 17,78 | 17,78 | 785 |
15 ene 2024 | 18,00 | 18,06 | 17,92 | 17,94 | 17,94 | 182 |
12 ene 2024 | 17,93 | 18,00 | 17,94 | 18,00 | 18,00 | 83 |
11 ene 2024 | 18,12 | 18,14 | 17,84 | 17,88 | 17,88 | 323 |
10 ene 2024 | 18,04 | 18,08 | 17,96 | 17,96 | 17,96 | 140 |
09 ene 2024 | 18,40 | 18,36 | 18,04 | 18,04 | 18,04 | 857 |
08 ene 2024 | 18,31 | 18,42 | 18,22 | 18,28 | 18,28 | 12.805 |
05 ene 2024 | 18,37 | 18,50 | 18,26 | 18,32 | 18,32 | 311 |
04 ene 2024 | 18,35 | 18,50 | 18,44 | 18,44 | 18,44 | 45 |
03 ene 2024 | 18,73 | 18,86 | 18,40 | 18,40 | 18,40 | 447 |
02 ene 2024 | 19,64 | 19,70 | 18,80 | 18,80 | 18,80 | 6140 |
29 dic 2023 | 19,39 | 19,72 | 19,46 | 19,72 | 19,72 | 1873 |
28 dic 2023 | 19,49 | 19,62 | 19,32 | 19,32 | 19,32 | 746 |
27 dic 2023 | 18,82 | 19,74 | 19,04 | 19,50 | 19,50 | 355 |
22 dic 2023 | 18,50 | 19,10 | 18,48 | 18,94 | 18,94 | 1888 |
21 dic 2023 | 18,12 | 18,48 | 18,22 | 18,46 | 18,46 | 562 |
20 dic 2023 | 18,29 | 18,30 | 18,12 | 18,16 | 18,16 | 290 |
19 dic 2023 | 18,40 | 18,50 | 18,28 | 18,34 | 18,34 | 923 |
18 dic 2023 | 18,52 | 18,58 | 18,46 | 18,48 | 18,48 | 279 |
15 dic 2023 | 18,58 | 18,70 | 18,58 | 18,60 | 18,60 | 362 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |