Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 17,67 | 17,75 | 17,40 | 17,63 | 17,63 | 1.373.600 |
03 jun 2024 | 17,50 | 17,69 | 17,40 | 17,53 | 17,53 | 1.350.300 |
31 may 2024 | 17,58 | 17,77 | 17,43 | 17,54 | 17,54 | 1.409.700 |
30 may 2024 | 17,79 | 17,91 | 17,56 | 17,57 | 17,57 | 1.435.405 |
29 may 2024 | 17,50 | 17,92 | 17,50 | 17,69 | 17,69 | 1.816.712 |
28 may 2024 | 17,51 | 17,96 | 17,34 | 17,64 | 17,64 | 3.569.774 |
27 may 2024 | 18,00 | 18,86 | 17,88 | 18,16 | 18,16 | 6.167.440 |
24 may 2024 | 17,61 | 18,00 | 17,61 | 17,66 | 17,66 | 1.030.690 |
23 may 2024 | 17,80 | 18,05 | 17,68 | 17,82 | 17,82 | 1.555.825 |
22 may 2024 | 18,25 | 18,25 | 17,89 | 17,96 | 17,96 | 1.594.565 |
21 may 2024 | 18,08 | 18,45 | 17,88 | 18,18 | 18,18 | 1.544.904 |
20 may 2024 | 18,16 | 18,36 | 17,94 | 18,08 | 18,08 | 1.646.387 |
17 may 2024 | 17,92 | 18,33 | 17,75 | 18,16 | 18,16 | 2.466.710 |
16 may 2024 | 18,09 | 18,29 | 17,91 | 18,03 | 18,03 | 2.475.812 |
15 may 2024 | 18,43 | 18,50 | 17,82 | 18,19 | 18,19 | 2.942.434 |
14 may 2024 | 18,29 | 19,00 | 18,29 | 18,52 | 18,52 | 5.061.535 |
13 may 2024 | 17,73 | 18,12 | 17,43 | 18,01 | 18,01 | 2.883.062 |
10 may 2024 | 17,99 | 18,08 | 17,61 | 17,74 | 17,74 | 2.852.515 |
09 may 2024 | 17,91 | 18,35 | 17,31 | 17,98 | 17,98 | 4.505.910 |
08 may 2024 | 17,01 | 17,15 | 16,85 | 17,01 | 17,01 | 1.827.018 |
07 may 2024 | 16,92 | 17,32 | 16,91 | 17,11 | 17,11 | 1.814.160 |
06 may 2024 | 16,85 | 17,17 | 16,61 | 17,03 | 17,03 | 2.516.257 |
30 abr 2024 | 16,68 | 16,89 | 16,59 | 16,82 | 16,82 | 2.972.070 |
29 abr 2024 | 16,23 | 16,56 | 16,23 | 16,40 | 16,40 | 2.035.190 |
26 abr 2024 | 16,09 | 16,43 | 16,01 | 16,23 | 16,23 | 2.297.495 |
25 abr 2024 | 15,84 | 16,35 | 15,84 | 16,17 | 16,17 | 2.675.747 |
24 abr 2024 | 15,98 | 16,08 | 15,60 | 16,02 | 16,02 | 3.392.725 |
23 abr 2024 | 15,55 | 16,74 | 15,51 | 16,00 | 16,00 | 4.909.165 |
22 abr 2024 | 15,96 | 16,00 | 15,21 | 15,52 | 15,52 | 4.402.985 |
19 abr 2024 | 14,56 | 14,74 | 14,35 | 14,60 | 14,60 | 883.795 |
18 abr 2024 | 14,36 | 14,75 | 14,30 | 14,58 | 14,58 | 1.026.249 |
17 abr 2024 | 14,10 | 14,58 | 14,10 | 14,50 | 14,50 | 1.136.875 |
16 abr 2024 | 14,87 | 14,87 | 13,74 | 14,00 | 14,00 | 1.960.195 |
15 abr 2024 | 15,34 | 15,50 | 14,63 | 14,88 | 14,88 | 1.767.310 |
12 abr 2024 | 15,38 | 15,61 | 15,35 | 15,44 | 15,44 | 975.100 |
11 abr 2024 | 14,98 | 15,50 | 14,91 | 15,34 | 15,34 | 1.100.055 |
10 abr 2024 | 15,32 | 15,45 | 14,94 | 15,08 | 15,08 | 971.205 |
09 abr 2024 | 15,23 | 15,36 | 15,14 | 15,32 | 15,32 | 806.595 |
08 abr 2024 | 15,66 | 15,66 | 15,13 | 15,14 | 15,14 | 1.053.795 |
03 abr 2024 | 15,58 | 15,79 | 15,36 | 15,63 | 15,63 | 1.548.500 |
02 abr 2024 | 15,46 | 15,58 | 15,25 | 15,51 | 15,51 | 983.131 |
01 abr 2024 | 15,22 | 15,48 | 15,15 | 15,45 | 15,45 | 1.143.005 |
29 mar 2024 | 14,96 | 15,13 | 14,84 | 15,15 | 15,15 | 599.740 |
28 mar 2024 | 14,78 | 15,13 | 14,66 | 14,98 | 14,98 | 1.466.055 |
27 mar 2024 | 14,94 | 15,29 | 14,70 | 14,70 | 14,70 | 1.998.355 |
26 mar 2024 | 15,03 | 15,27 | 14,81 | 15,02 | 15,02 | 1.267.425 |
25 mar 2024 | 15,31 | 15,46 | 14,97 | 15,00 | 15,00 | 1.046.104 |
22 mar 2024 | 15,51 | 15,64 | 15,12 | 15,31 | 15,31 | 1.035.945 |
21 mar 2024 | 15,70 | 15,78 | 15,37 | 15,57 | 15,57 | 1.499.492 |
20 mar 2024 | 15,62 | 15,76 | 15,48 | 15,71 | 15,71 | 1.559.055 |
19 mar 2024 | 15,60 | 15,90 | 15,52 | 15,61 | 15,61 | 2.103.830 |
18 mar 2024 | 15,40 | 15,63 | 15,28 | 15,59 | 15,59 | 1.795.145 |
15 mar 2024 | 15,38 | 15,41 | 15,21 | 15,36 | 15,36 | 878.890 |
14 mar 2024 | 15,50 | 15,61 | 15,15 | 15,29 | 15,29 | 1.367.340 |
13 mar 2024 | 15,31 | 15,67 | 15,25 | 15,53 | 15,53 | 2.102.540 |
12 mar 2024 | 15,03 | 15,36 | 14,94 | 15,32 | 15,32 | 1.642.305 |
11 mar 2024 | 14,66 | 15,13 | 14,65 | 15,06 | 15,06 | 1.480.120 |
08 mar 2024 | 14,68 | 14,80 | 14,50 | 14,69 | 14,69 | 1.412.785 |
07 mar 2024 | 14,91 | 15,12 | 14,64 | 14,73 | 14,73 | 1.887.877 |
06 mar 2024 | 15,08 | 15,12 | 14,70 | 15,01 | 15,01 | 2.510.514 |
05 mar 2024 | 15,60 | 16,80 | 14,73 | 15,09 | 15,09 | 6.456.664 |
04 mar 2024 | 15,29 | 15,34 | 14,72 | 15,31 | 15,31 | 2.061.494 |
01 mar 2024 | 15,26 | 15,45 | 15,01 | 15,16 | 15,16 | 1.978.988 |
29 feb 2024 | 14,77 | 15,39 | 14,69 | 15,33 | 15,33 | 3.778.874 |
28 feb 2024 | 17,00 | 17,00 | 14,91 | 14,95 | 14,95 | 5.511.945 |
27 feb 2024 | 15,15 | 16,45 | 15,10 | 16,45 | 16,45 | 1.851.769 |
26 feb 2024 | 15,45 | 15,57 | 14,84 | 14,95 | 14,95 | 1.962.746 |
23 feb 2024 | 14,55 | 14,79 | 14,42 | 14,71 | 14,71 | 1.322.767 |
22 feb 2024 | 14,46 | 14,60 | 14,26 | 14,50 | 14,50 | 1.286.220 |
21 feb 2024 | 14,06 | 14,64 | 14,06 | 14,46 | 14,46 | 1.084.056 |
20 feb 2024 | 14,37 | 14,50 | 14,15 | 14,30 | 14,30 | 1.079.924 |
19 feb 2024 | 14,02 | 14,85 | 14,00 | 14,37 | 14,37 | 2.417.665 |
08 feb 2024 | 12,50 | 13,73 | 12,20 | 13,64 | 13,64 | 2.265.800 |
07 feb 2024 | 12,77 | 12,99 | 12,31 | 12,50 | 12,50 | 2.350.982 |
06 feb 2024 | 13,02 | 13,21 | 11,67 | 12,90 | 12,90 | 3.302.496 |
05 feb 2024 | 13,66 | 13,67 | 12,39 | 12,94 | 12,94 | 3.583.195 |
02 feb 2024 | 14,59 | 14,75 | 13,27 | 13,77 | 13,77 | 1.715.265 |
01 feb 2024 | 15,22 | 15,22 | 14,08 | 14,57 | 14,57 | 1.922.040 |
31 ene 2024 | 15,31 | 15,69 | 14,60 | 14,68 | 14,68 | 2.095.220 |
30 ene 2024 | 16,01 | 16,13 | 15,60 | 15,60 | 15,60 | 2.399.862 |
29 ene 2024 | 16,77 | 16,97 | 16,11 | 16,15 | 16,15 | 2.151.870 |
26 ene 2024 | 16,22 | 17,02 | 16,20 | 16,86 | 16,86 | 3.344.380 |
25 ene 2024 | 15,97 | 16,34 | 15,97 | 16,23 | 16,23 | 1.916.860 |
24 ene 2024 | 15,90 | 16,29 | 15,53 | 16,04 | 16,04 | 2.137.160 |
23 ene 2024 | 15,48 | 15,89 | 15,38 | 15,76 | 15,76 | 2.089.925 |
22 ene 2024 | 17,01 | 17,01 | 15,68 | 15,89 | 15,89 | 2.037.017 |
19 ene 2024 | 17,27 | 17,33 | 16,94 | 16,98 | 16,98 | 1.021.010 |
18 ene 2024 | 17,37 | 17,50 | 16,73 | 17,21 | 17,21 | 2.023.425 |
17 ene 2024 | 17,70 | 17,83 | 17,43 | 17,43 | 17,43 | 1.542.645 |
16 ene 2024 | 17,83 | 17,83 | 17,43 | 17,68 | 17,68 | 1.572.500 |
15 ene 2024 | 17,69 | 17,96 | 17,59 | 17,79 | 17,79 | 1.520.496 |
12 ene 2024 | 17,89 | 18,08 | 17,65 | 17,69 | 17,69 | 1.413.010 |
11 ene 2024 | 17,72 | 17,99 | 17,59 | 17,84 | 17,84 | 1.280.365 |
10 ene 2024 | 17,63 | 18,02 | 17,49 | 17,76 | 17,76 | 1.892.400 |
09 ene 2024 | 17,55 | 18,04 | 17,55 | 17,66 | 17,66 | 1.782.835 |
08 ene 2024 | 18,00 | 18,00 | 17,52 | 17,66 | 17,66 | 1.748.265 |
05 ene 2024 | 18,12 | 18,46 | 17,83 | 17,91 | 17,91 | 1.516.400 |
04 ene 2024 | 18,08 | 18,35 | 18,08 | 18,16 | 18,16 | 1.147.415 |
03 ene 2024 | 18,32 | 18,48 | 18,05 | 18,21 | 18,21 | 1.746.992 |
02 ene 2024 | 18,05 | 18,44 | 17,98 | 18,36 | 18,36 | 2.268.522 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |