Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 16,55 | 17,10 | 16,50 | 16,50 | 16,50 | 10.000 |
16 may 2024 | 16,55 | 16,85 | 16,10 | 16,45 | 16,45 | 14.000 |
15 may 2024 | 16,80 | 17,20 | 16,55 | 16,95 | 16,95 | 18.000 |
14 may 2024 | 16,80 | 17,35 | 16,35 | 16,75 | 16,75 | 16.000 |
13 may 2024 | 16,60 | 16,65 | 16,25 | 16,25 | 16,25 | 13.000 |
10 may 2024 | 16,65 | 17,15 | 16,60 | 16,60 | 16,60 | 9000 |
09 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 7000 |
08 may 2024 | 17,20 | 17,60 | 16,95 | 16,95 | 16,95 | 9000 |
07 may 2024 | 16,30 | 16,70 | 16,30 | 18,30 | 18,30 | 6000 |
06 may 2024 | 16,85 | 16,85 | 16,65 | 16,65 | 16,65 | 12.000 |
03 may 2024 | 16,65 | 17,40 | 16,65 | 17,40 | 17,40 | 9000 |
02 may 2024 | 17,65 | 17,65 | 16,70 | 16,95 | 16,95 | 6000 |
30 abr 2024 | 16,75 | 17,10 | 16,75 | 17,10 | 17,10 | 3000 |
29 abr 2024 | 16,80 | 16,80 | 16,75 | 16,80 | 16,80 | 9000 |
26 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
25 abr 2024 | 17,75 | 17,75 | 16,95 | 17,00 | 17,00 | 5000 |
24 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | 1000 |
23 abr 2024 | 17,25 | 17,85 | 17,25 | 17,25 | 17,25 | 3000 |
22 abr 2024 | 17,75 | 17,75 | 16,75 | 17,25 | 17,25 | 10.000 |
19 abr 2024 | 17,90 | 17,90 | 16,75 | 16,95 | 16,95 | 26.000 |
18 abr 2024 | 17,75 | 17,75 | 17,30 | 17,30 | 17,30 | 2000 |
17 abr 2024 | 17,50 | 17,50 | 16,90 | 17,15 | 17,15 | 6000 |
16 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 1000 |
15 abr 2024 | 17,40 | 17,40 | 17,05 | 17,05 | 17,05 | 4000 |
12 abr 2024 | 17,90 | 17,90 | 17,30 | 17,30 | 17,30 | 3000 |
11 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | 1000 |
10 abr 2024 | 17,20 | 17,80 | 17,20 | 17,25 | 17,25 | 6000 |
09 abr 2024 | 17,75 | 17,75 | 17,35 | 17,45 | 17,45 | 14.000 |
08 abr 2024 | 17,50 | 17,50 | 17,15 | 17,15 | 17,15 | 9000 |
03 abr 2024 | 18,10 | 18,10 | 17,25 | 17,50 | 17,50 | 30.000 |
02 abr 2024 | 18,50 | 18,50 | 17,70 | 18,30 | 18,30 | 7000 |
01 abr 2024 | 18,25 | 18,40 | 17,75 | 18,40 | 18,40 | 19.000 |
29 mar 2024 | 18,20 | 18,20 | 17,70 | 18,20 | 18,20 | 21.000 |
28 mar 2024 | 18,55 | 19,00 | 18,05 | 18,20 | 18,20 | 15.000 |
27 mar 2024 | 18,90 | 18,90 | 18,10 | 18,55 | 18,55 | 11.000 |
26 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
25 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
22 mar 2024 | 17,80 | 19,05 | 17,80 | 19,00 | 19,00 | 57.000 |
21 mar 2024 | 17,35 | 17,50 | 16,85 | 17,50 | 17,50 | 9000 |
20 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
19 mar 2024 | 17,15 | 17,15 | 16,50 | 17,10 | 17,10 | 10.000 |
18 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
15 mar 2024 | 16,65 | 16,65 | 16,20 | 16,20 | 16,20 | 8000 |
14 mar 2024 | 17,55 | 17,70 | 16,20 | 16,35 | 16,35 | 44.000 |
13 mar 2024 | 18,15 | 18,15 | 16,70 | 17,00 | 17,00 | 36.000 |
12 mar 2024 | 18,45 | 18,55 | 17,90 | 17,95 | 17,95 | 52.000 |
11 mar 2024 | 18,90 | 19,35 | 18,50 | 18,50 | 18,50 | 26.000 |
08 mar 2024 | 19,00 | 19,00 | 18,10 | 18,10 | 18,10 | 48.000 |
07 mar 2024 | 19,75 | 19,75 | 18,70 | 19,10 | 19,10 | 33.000 |
06 mar 2024 | 20,25 | 20,25 | 18,15 | 19,00 | 19,00 | 77.000 |
05 mar 2024 | 20,45 | 20,45 | 19,85 | 20,00 | 20,00 | 71.000 |
04 mar 2024 | 20,50 | 21,10 | 19,20 | 20,95 | 20,95 | 216.000 |
01 mar 2024 | 19,70 | 19,85 | 19,45 | 19,85 | 19,85 | 240.000 |
29 feb 2024 | 18,80 | 18,80 | 18,00 | 18,05 | 18,05 | 48.000 |
27 feb 2024 | 19,60 | 19,60 | 18,45 | 18,45 | 18,45 | 60.000 |
26 feb 2024 | 19,20 | 19,80 | 19,00 | 19,80 | 19,80 | 68.000 |
23 feb 2024 | 18,60 | 19,25 | 18,55 | 19,25 | 19,25 | 122.000 |
22 feb 2024 | 17,80 | 19,55 | 17,80 | 19,55 | 19,55 | 169.000 |
21 feb 2024 | 19,05 | 19,05 | 17,80 | 17,80 | 17,80 | 107.000 |
20 feb 2024 | 20,90 | 20,95 | 19,00 | 19,05 | 19,05 | 139.000 |
19 feb 2024 | 18,55 | 20,05 | 17,95 | 20,05 | 20,05 | 199.000 |
16 feb 2024 | 17,50 | 18,25 | 16,65 | 18,25 | 18,25 | 178.000 |
15 feb 2024 | 16,25 | 16,75 | 15,80 | 16,60 | 16,60 | 104.000 |
05 feb 2024 | 18,20 | 18,50 | 16,40 | 17,20 | 17,20 | 305.000 |
02 feb 2024 | 17,80 | 18,20 | 17,30 | 18,20 | 18,20 | 283.000 |
01 feb 2024 | 16,20 | 16,55 | 15,80 | 16,55 | 16,55 | 103.000 |
31 ene 2024 | 14,15 | 15,05 | 14,15 | 15,05 | 15,05 | 123.000 |
30 ene 2024 | 13,45 | 13,70 | 13,40 | 13,70 | 13,70 | 4000 |
29 ene 2024 | 13,85 | 13,85 | 13,35 | 13,35 | 13,35 | 4000 |
26 ene 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
25 ene 2024 | 13,75 | 13,90 | 13,75 | 13,90 | 13,90 | 6000 |
24 ene 2024 | 13,80 | 13,80 | 13,45 | 13,45 | 13,45 | 4000 |
23 ene 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 1000 |
22 ene 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
19 ene 2024 | 13,65 | 13,65 | 13,60 | 13,60 | 13,60 | 2000 |
18 ene 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 1000 |
17 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
16 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
15 ene 2024 | 13,55 | 13,65 | 13,45 | 13,50 | 13,50 | 9001 |
12 ene 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 1000 |
11 ene 2024 | 13,60 | 13,95 | 13,60 | 13,95 | 13,95 | 2000 |
10 ene 2024 | 14,20 | 14,20 | 14,15 | 14,15 | 14,15 | 2000 |
09 ene 2024 | 13,15 | 13,90 | 13,15 | 13,90 | 13,90 | 7000 |
08 ene 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
05 ene 2024 | 13,55 | 13,60 | 13,55 | 13,60 | 13,60 | 2000 |
04 ene 2024 | 13,70 | 13,85 | 13,70 | 13,85 | 13,85 | 2000 |
03 ene 2024 | 13,65 | 14,00 | 13,65 | 14,00 | 14,00 | 4000 |
02 ene 2024 | 14,40 | 14,40 | 13,85 | 13,85 | 13,85 | 7000 |
29 dic 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 1000 |
28 dic 2023 | 13,80 | 13,80 | 13,50 | 13,50 | 13,50 | 5000 |
27 dic 2023 | 13,10 | 13,75 | 13,10 | 13,40 | 13,40 | 5000 |
26 dic 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
25 dic 2023 | 13,20 | 13,55 | 13,20 | 13,55 | 13,55 | 2000 |
22 dic 2023 | 13,70 | 14,10 | 13,65 | 13,65 | 13,65 | 3000 |
21 dic 2023 | 14,10 | 14,15 | 13,70 | 14,15 | 14,15 | 3000 |
20 dic 2023 | 13,95 | 14,20 | 13,55 | 14,20 | 14,20 | 15.000 |
19 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
18 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
15 dic 2023 | 13,75 | 14,20 | 13,65 | 14,00 | 14,00 | 8000 |
14 dic 2023 | 13,30 | 14,30 | 13,30 | 13,65 | 13,65 | 21.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |