Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 9,89 | 9,89 | 9,89 | 10,21 | 10,21 | 74 |
30 may 2024 | 9,68 | 9,68 | 9,68 | 9,73 | 9,73 | 25 |
29 may 2024 | 9,27 | 9,27 | 9,27 | 9,27 | 9,27 | - |
28 may 2024 | 9,27 | 9,27 | 9,27 | 9,27 | 9,27 | - |
27 may 2024 | 9,39 | 9,39 | 9,39 | 9,27 | 9,27 | 7 |
24 may 2024 | 9,26 | 9,26 | 9,26 | 9,26 | 9,26 | - |
23 may 2024 | 9,26 | 9,26 | 9,26 | 9,26 | 9,26 | - |
22 may 2024 | 9,26 | 9,26 | 9,26 | 9,26 | 9,26 | - |
21 may 2024 | 9,26 | 9,26 | 9,26 | 9,26 | 9,26 | - |
20 may 2024 | 9,26 | 9,26 | 9,26 | 9,26 | 9,26 | - |
17 may 2024 | 9,55 | 9,55 | 9,55 | 9,26 | 9,26 | 361 |
16 may 2024 | 9,73 | 9,73 | 9,44 | 9,39 | 9,39 | 132 |
15 may 2024 | 10,06 | 10,20 | 10,06 | 9,99 | 9,99 | 30 |
14 may 2024 | 10,45 | 10,45 | 10,44 | 10,32 | 10,32 | 24 |
13 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
10 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
09 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
08 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
07 may 2024 | 10,25 | 10,25 | 10,25 | 10,18 | 10,18 | 26 |
06 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
03 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
02 may 2024 | 11,18 | 11,18 | 11,18 | 11,43 | 11,43 | 13 |
30 abr 2024 | 11,03 | 11,03 | 11,03 | 11,29 | 11,29 | 29 |
29 abr 2024 | 10,34 | 10,60 | 10,34 | 10,92 | 10,92 | 5239 |
26 abr 2024 | 9,67 | 10,57 | 9,20 | 10,20 | 10,20 | 3671 |
25 abr 2024 | 14,90 | 14,90 | 14,82 | 14,66 | 14,66 | 45 |
24 abr 2024 | 13,83 | 13,83 | 13,83 | 14,08 | 14,08 | 20 |
23 abr 2024 | 14,43 | 14,43 | 14,15 | 13,95 | 13,95 | 3540 |
22 abr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
19 abr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
18 abr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
17 abr 2024 | 15,17 | 15,17 | 15,17 | 14,72 | 14,72 | 8 |
16 abr 2024 | 15,20 | 15,20 | 15,20 | 15,18 | 15,18 | 20 |
15 abr 2024 | 13,72 | 13,85 | 13,66 | 13,99 | 13,99 | 1842 |
12 abr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
11 abr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
10 abr 2024 | 14,66 | 14,66 | 14,66 | 14,82 | 14,82 | 2 |
09 abr 2024 | 14,20 | 14,47 | 14,20 | 14,59 | 14,59 | 110 |
08 abr 2024 | 15,10 | 15,10 | 15,10 | 14,74 | 14,74 | 12 |
05 abr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
04 abr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
03 abr 2024 | 15,50 | 15,50 | 15,50 | 15,11 | 15,11 | 29 |
02 abr 2024 | 15,16 | 15,64 | 15,16 | 15,44 | 15,44 | 47 |
28 mar 2024 | 16,25 | 16,25 | 16,25 | 16,24 | 16,24 | 3385 |
27 mar 2024 | 16,68 | 16,89 | 16,68 | 16,60 | 16,60 | 216 |
26 mar 2024 | 16,37 | 16,37 | 15,91 | 15,92 | 15,92 | 10.936 |
25 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
22 mar 2024 | 17,23 | 17,32 | 17,23 | 16,33 | 16,33 | 3181 |
21 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
20 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
19 mar 2024 | 17,50 | 17,64 | 17,17 | 17,69 | 17,69 | 315 |
18 mar 2024 | 18,23 | 18,26 | 16,00 | 16,61 | 16,61 | 10.724 |
15 mar 2024 | 19,66 | 19,95 | 19,66 | 20,20 | 20,20 | 15 |
14 mar 2024 | 20,01 | 20,01 | 19,31 | 19,53 | 19,53 | 468 |
13 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
12 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
11 mar 2024 | 22,60 | 22,60 | 20,90 | 20,92 | 20,92 | 2839 |
08 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
07 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
06 mar 2024 | 23,99 | 24,40 | 23,52 | 24,66 | 24,66 | 19 |
05 mar 2024 | 24,40 | 24,40 | 24,40 | 24,68 | 24,68 | 290 |
04 mar 2024 | 23,61 | 23,61 | 23,61 | 24,13 | 24,13 | 1 |
01 mar 2024 | 21,10 | 21,65 | 21,10 | 21,65 | 21,65 | 101 |
29 feb 2024 | 22,62 | 22,62 | 22,62 | 22,10 | 22,10 | 9 |
28 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | 16 |
27 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
26 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
23 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
22 feb 2024 | 18,67 | 18,67 | 18,67 | 19,39 | 19,39 | 12 |
21 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
20 feb 2024 | 20,23 | 20,23 | 20,23 | 20,15 | 20,15 | 5 |
19 feb 2024 | 20,36 | 20,59 | 20,36 | 20,59 | 20,59 | 429 |
16 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
15 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
14 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
13 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
12 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
09 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
08 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
07 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
06 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
05 feb 2024 | 19,82 | 19,82 | 19,82 | 19,69 | 19,69 | 1 |
02 feb 2024 | 22,08 | 22,08 | 21,89 | 21,14 | 21,14 | 2776 |
01 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
31 ene 2024 | 19,85 | 19,85 | 19,73 | 20,17 | 20,17 | 200 |
30 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
29 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
26 ene 2024 | 17,08 | 17,08 | 17,08 | 16,77 | 16,77 | 40 |
25 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
24 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
23 ene 2024 | 19,00 | 19,20 | 19,00 | 18,94 | 18,94 | 70 |
22 ene 2024 | 18,09 | 18,38 | 18,09 | 18,44 | 18,44 | 188 |
19 ene 2024 | 19,55 | 19,55 | 19,55 | 18,89 | 18,89 | 40 |
18 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
17 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
16 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
15 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
12 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
11 ene 2024 | 20,03 | 20,03 | 20,03 | 20,64 | 20,64 | 18 |
10 ene 2024 | 21,00 | 21,00 | 21,00 | 20,56 | 20,56 | 30 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |