Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 21,50 | 22,75 | 20,70 | 22,70 | 22,70 | 5.447.000 |
10 may 2024 | 20,00 | 20,70 | 19,30 | 20,70 | 20,70 | 6.222.000 |
09 may 2024 | 17,15 | 18,85 | 17,00 | 18,85 | 18,85 | 3.175.000 |
08 may 2024 | 17,15 | 17,25 | 16,85 | 17,15 | 17,15 | 333.000 |
07 may 2024 | 16,70 | 17,15 | 16,70 | 17,10 | 17,10 | 302.000 |
06 may 2024 | 16,95 | 16,95 | 16,65 | 16,65 | 16,65 | 63.000 |
03 may 2024 | 16,80 | 16,90 | 16,60 | 16,80 | 16,80 | 84.000 |
02 may 2024 | 16,90 | 16,95 | 16,80 | 16,80 | 16,80 | 61.000 |
30 abr 2024 | 17,00 | 17,05 | 16,80 | 16,95 | 16,95 | 115.000 |
29 abr 2024 | 17,00 | 17,25 | 16,80 | 16,95 | 16,95 | 136.000 |
26 abr 2024 | 16,80 | 17,00 | 16,80 | 17,00 | 17,00 | 89.000 |
25 abr 2024 | 16,95 | 17,05 | 16,85 | 17,00 | 17,00 | 111.000 |
24 abr 2024 | 16,90 | 17,10 | 16,85 | 17,10 | 17,10 | 164.000 |
23 abr 2024 | 17,30 | 17,30 | 16,85 | 17,05 | 17,05 | 176.000 |
22 abr 2024 | 16,55 | 17,65 | 16,55 | 17,20 | 17,20 | 423.000 |
19 abr 2024 | 16,70 | 16,70 | 16,20 | 16,55 | 16,55 | 240.000 |
18 abr 2024 | 16,55 | 16,70 | 16,40 | 16,70 | 16,70 | 71.000 |
17 abr 2024 | 16,55 | 16,70 | 16,35 | 16,70 | 16,70 | 125.000 |
16 abr 2024 | 16,65 | 16,70 | 16,45 | 16,60 | 16,60 | 54.000 |
15 abr 2024 | 16,60 | 16,70 | 16,35 | 16,70 | 16,70 | 84.000 |
12 abr 2024 | 16,45 | 16,70 | 16,45 | 16,60 | 16,60 | 75.000 |
11 abr 2024 | 16,55 | 16,70 | 16,40 | 16,65 | 16,65 | 121.000 |
10 abr 2024 | 16,75 | 16,75 | 16,60 | 16,65 | 16,65 | 89.000 |
09 abr 2024 | 16,60 | 16,80 | 16,40 | 16,80 | 16,80 | 126.000 |
08 abr 2024 | 16,80 | 16,90 | 16,35 | 16,50 | 16,50 | 197.000 |
03 abr 2024 | 16,70 | 16,75 | 16,65 | 16,75 | 16,75 | 42.000 |
02 abr 2024 | 16,80 | 16,85 | 16,65 | 16,80 | 16,80 | 53.000 |
01 abr 2024 | 16,70 | 16,85 | 16,55 | 16,80 | 16,80 | 171.000 |
29 mar 2024 | 16,90 | 16,90 | 16,70 | 16,85 | 16,85 | 40.000 |
28 mar 2024 | 16,90 | 16,90 | 16,75 | 16,90 | 16,90 | 106.000 |
27 mar 2024 | 17,20 | 17,20 | 16,80 | 16,90 | 16,90 | 99.000 |
26 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
25 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
22 mar 2024 | 17,10 | 17,20 | 16,95 | 17,10 | 17,10 | 92.000 |
21 mar 2024 | 17,05 | 17,10 | 16,80 | 17,10 | 17,10 | 66.000 |
20 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
19 mar 2024 | 17,15 | 17,25 | 16,95 | 16,95 | 16,95 | 222.000 |
18 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
15 mar 2024 | 17,60 | 17,60 | 17,10 | 17,30 | 17,30 | 163.000 |
14 mar 2024 | 17,25 | 17,40 | 17,00 | 17,30 | 17,30 | 230.000 |
13 mar 2024 | 17,55 | 17,55 | 17,30 | 17,45 | 17,45 | 168.000 |
12 mar 2024 | 17,75 | 17,75 | 17,35 | 17,55 | 17,55 | 231.000 |
11 mar 2024 | 17,70 | 17,80 | 17,35 | 17,55 | 17,55 | 84.000 |
08 mar 2024 | 18,00 | 18,00 | 17,35 | 17,70 | 17,70 | 274.000 |
07 mar 2024 | 18,05 | 18,10 | 17,60 | 17,85 | 17,85 | 296.000 |
06 mar 2024 | 17,95 | 18,15 | 17,85 | 18,00 | 18,00 | 250.000 |
05 mar 2024 | 18,20 | 18,20 | 17,70 | 17,95 | 17,95 | 331.000 |
04 mar 2024 | 18,30 | 18,40 | 17,85 | 18,15 | 18,15 | 621.000 |
01 mar 2024 | 17,50 | 17,70 | 17,30 | 17,70 | 17,70 | 158.000 |
29 feb 2024 | 17,60 | 17,75 | 17,50 | 17,60 | 17,60 | 169.000 |
27 feb 2024 | 18,05 | 18,05 | 17,50 | 17,65 | 17,65 | 348.000 |
26 feb 2024 | 17,60 | 18,20 | 17,55 | 18,05 | 18,05 | 364.000 |
23 feb 2024 | 17,90 | 17,90 | 17,30 | 17,60 | 17,60 | 427.000 |
22 feb 2024 | 17,80 | 17,85 | 17,50 | 17,75 | 17,75 | 532.000 |
21 feb 2024 | 17,85 | 17,95 | 17,10 | 17,80 | 17,80 | 1.669.000 |
20 feb 2024 | 17,00 | 18,30 | 17,00 | 18,30 | 18,30 | 2.362.000 |
19 feb 2024 | 16,85 | 16,85 | 16,60 | 16,65 | 16,65 | 120.000 |
16 feb 2024 | 16,60 | 17,00 | 16,60 | 16,75 | 16,75 | 83.000 |
15 feb 2024 | 17,00 | 17,25 | 16,50 | 16,60 | 16,60 | 165.000 |
05 feb 2024 | 17,05 | 17,05 | 16,55 | 17,00 | 17,00 | 131.000 |
02 feb 2024 | 16,70 | 17,05 | 16,70 | 16,95 | 16,95 | 39.000 |
01 feb 2024 | 16,90 | 17,00 | 16,60 | 16,95 | 16,95 | 75.000 |
31 ene 2024 | 16,70 | 17,10 | 16,65 | 17,10 | 17,10 | 73.000 |
30 ene 2024 | 17,00 | 17,10 | 16,80 | 16,80 | 16,80 | 88.000 |
29 ene 2024 | 17,15 | 17,15 | 16,90 | 17,15 | 17,15 | 89.000 |
26 ene 2024 | 17,15 | 17,25 | 17,05 | 17,15 | 17,15 | 81.000 |
25 ene 2024 | 17,55 | 17,55 | 17,15 | 17,30 | 17,30 | 94.000 |
24 ene 2024 | 17,35 | 17,50 | 17,30 | 17,45 | 17,45 | 111.000 |
23 ene 2024 | 17,50 | 17,50 | 17,20 | 17,35 | 17,35 | 71.000 |
22 ene 2024 | 17,50 | 17,60 | 17,15 | 17,50 | 17,50 | 100.000 |
19 ene 2024 | 17,15 | 17,80 | 17,00 | 17,45 | 17,45 | 253.000 |
18 ene 2024 | 17,10 | 17,30 | 16,85 | 17,15 | 17,15 | 68.000 |
17 ene 2024 | 17,45 | 17,45 | 16,80 | 17,10 | 17,10 | 211.000 |
16 ene 2024 | 17,70 | 17,70 | 17,20 | 17,25 | 17,25 | 216.000 |
15 ene 2024 | 17,75 | 18,00 | 17,15 | 17,75 | 17,75 | 727.315 |
12 ene 2024 | 16,70 | 18,05 | 16,70 | 18,05 | 18,05 | 1.038.000 |
11 ene 2024 | 16,55 | 16,55 | 16,35 | 16,45 | 16,45 | 96.000 |
10 ene 2024 | 16,35 | 16,50 | 16,35 | 16,45 | 16,45 | 21.000 |
09 ene 2024 | 16,65 | 16,65 | 16,45 | 16,60 | 16,60 | 57.000 |
08 ene 2024 | 16,75 | 16,75 | 16,50 | 16,65 | 16,65 | 25.000 |
05 ene 2024 | 16,75 | 16,75 | 16,50 | 16,65 | 16,65 | 63.000 |
04 ene 2024 | 16,50 | 16,75 | 16,50 | 16,70 | 16,70 | 68.000 |
03 ene 2024 | 16,80 | 17,00 | 16,70 | 16,80 | 16,80 | 60.000 |
02 ene 2024 | 17,10 | 17,20 | 16,50 | 17,10 | 17,10 | 107.000 |
29 dic 2023 | 17,25 | 17,40 | 16,90 | 17,40 | 17,40 | 124.000 |
28 dic 2023 | 17,50 | 17,70 | 17,10 | 17,35 | 17,35 | 99.000 |
27 dic 2023 | 17,55 | 17,75 | 17,25 | 17,50 | 17,50 | 128.000 |
26 dic 2023 | 18,10 | 18,10 | 17,55 | 17,55 | 17,55 | 133.000 |
25 dic 2023 | 18,35 | 18,40 | 17,90 | 18,10 | 18,10 | 133.000 |
22 dic 2023 | 18,40 | 18,40 | 17,80 | 18,30 | 18,30 | 228.000 |
21 dic 2023 | 17,55 | 18,20 | 17,30 | 18,10 | 18,10 | 271.000 |
20 dic 2023 | 16,85 | 17,60 | 16,80 | 17,55 | 17,55 | 189.000 |
19 dic 2023 | 17,00 | 17,00 | 16,70 | 16,85 | 16,85 | 63.000 |
18 dic 2023 | 16,80 | 17,00 | 16,70 | 17,00 | 17,00 | 40.000 |
15 dic 2023 | 16,80 | 16,95 | 16,80 | 16,95 | 16,95 | 33.000 |
14 dic 2023 | 17,05 | 17,05 | 16,90 | 17,00 | 17,00 | 50.000 |
13 dic 2023 | 17,20 | 17,20 | 16,75 | 17,00 | 17,00 | 58.000 |
12 dic 2023 | 16,90 | 16,90 | 16,80 | 16,90 | 16,90 | 33.000 |
11 dic 2023 | 17,00 | 17,05 | 16,75 | 16,90 | 16,90 | 52.000 |
08 dic 2023 | 17,40 | 17,40 | 16,80 | 16,90 | 16,90 | 137.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |