Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 13,15 | 13,55 | 13,15 | 13,35 | 13,35 | 162.687 |
22 may 2024 | 13,20 | 13,35 | 13,10 | 13,20 | 13,20 | 80.158 |
21 may 2024 | 13,10 | 13,25 | 13,00 | 13,05 | 13,05 | 88.113 |
20 may 2024 | 13,40 | 13,60 | 13,15 | 13,35 | 13,35 | 37.851 |
17 may 2024 | 13,65 | 13,65 | 13,20 | 13,40 | 13,40 | 52.258 |
16 may 2024 | 13,65 | 13,65 | 13,20 | 13,65 | 13,65 | 100.489 |
15 may 2024 | 13,25 | 13,60 | 13,25 | 13,45 | 13,45 | 101.480 |
14 may 2024 | 13,60 | 13,60 | 13,25 | 13,35 | 13,35 | 59.461 |
13 may 2024 | 13,70 | 13,70 | 13,20 | 13,25 | 13,25 | 78.600 |
10 may 2024 | 13,75 | 13,75 | 13,50 | 13,65 | 13,65 | 84.271 |
09 may 2024 | 13,95 | 13,95 | 13,60 | 13,60 | 13,60 | 73.248 |
08 may 2024 | 14,10 | 14,10 | 13,75 | 13,95 | 13,95 | 48.748 |
07 may 2024 | 14,05 | 14,45 | 13,75 | 13,90 | 13,90 | 197.675 |
06 may 2024 | 13,05 | 14,60 | 13,05 | 14,25 | 14,25 | 617.134 |
03 may 2024 | 12,95 | 13,05 | 12,80 | 12,95 | 12,95 | 118.353 |
02 may 2024 | 13,00 | 13,05 | 12,45 | 12,80 | 12,80 | 61.007 |
30 abr 2024 | 12,60 | 12,95 | 12,55 | 12,95 | 12,95 | 103.349 |
29 abr 2024 | 12,85 | 12,95 | 12,60 | 12,85 | 12,85 | 83.743 |
26 abr 2024 | 13,00 | 13,00 | 12,45 | 12,75 | 12,75 | 120.512 |
25 abr 2024 | 13,15 | 13,15 | 12,45 | 12,80 | 12,80 | 298.182 |
24 abr 2024 | 12,95 | 13,10 | 12,85 | 13,10 | 13,10 | 88.332 |
23 abr 2024 | 13,00 | 13,00 | 12,85 | 12,95 | 12,95 | 29.187 |
22 abr 2024 | 13,05 | 13,10 | 12,80 | 12,95 | 12,95 | 166.279 |
19 abr 2024 | 13,20 | 13,35 | 12,75 | 13,05 | 13,05 | 158.469 |
18 abr 2024 | 13,10 | 13,35 | 13,05 | 13,30 | 13,30 | 196.714 |
17 abr 2024 | 12,90 | 13,25 | 12,90 | 13,20 | 13,20 | 268.945 |
16 abr 2024 | 12,95 | 12,95 | 12,70 | 12,90 | 12,90 | 79.531 |
15 abr 2024 | 12,85 | 13,05 | 12,80 | 12,95 | 12,95 | 172.722 |
12 abr 2024 | 12,95 | 12,95 | 12,65 | 12,85 | 12,85 | 62.178 |
11 abr 2024 | 12,90 | 12,95 | 12,75 | 12,95 | 12,95 | 114.886 |
10 abr 2024 | 13,35 | 13,65 | 12,55 | 12,85 | 12,85 | 815.116 |
09 abr 2024 | 14,00 | 14,00 | 13,45 | 13,65 | 13,65 | 145.595 |
08 abr 2024 | 13,75 | 14,00 | 13,50 | 14,00 | 14,00 | 253.473 |
03 abr 2024 | 14,05 | 14,05 | 13,75 | 13,90 | 13,90 | 87.515 |
02 abr 2024 | 14,10 | 14,35 | 13,85 | 14,05 | 14,05 | 167.488 |
01 abr 2024 | 14,15 | 14,30 | 13,95 | 14,30 | 14,30 | 64.776 |
29 mar 2024 | 13,85 | 14,05 | 13,80 | 14,05 | 14,05 | 90.254 |
28 mar 2024 | 13,80 | 13,90 | 13,55 | 13,85 | 13,85 | 130.191 |
27 mar 2024 | 13,85 | 13,85 | 13,65 | 13,80 | 13,80 | 57.170 |
26 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
25 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
22 mar 2024 | 14,20 | 14,20 | 13,95 | 14,15 | 14,15 | 88.233 |
21 mar 2024 | 14,20 | 14,25 | 14,15 | 14,20 | 14,20 | 72.288 |
20 mar 2024 | 14,55 | 14,55 | 14,00 | 14,15 | 14,15 | 137.332 |
19 mar 2024 | 14,75 | 14,75 | 14,05 | 14,55 | 14,55 | 182.220 |
18 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
15 mar 2024 | 14,80 | 14,85 | 14,65 | 14,85 | 14,85 | 40.612 |
14 mar 2024 | 14,85 | 14,85 | 14,60 | 14,75 | 14,75 | 81.401 |
13 mar 2024 | 14,90 | 14,95 | 14,55 | 14,85 | 14,85 | 84.702 |
12 mar 2024 | 15,00 | 15,00 | 14,65 | 14,80 | 14,80 | 159.584 |
11 mar 2024 | 15,00 | 15,15 | 14,80 | 15,05 | 15,05 | 74.903 |
08 mar 2024 | 15,00 | 15,05 | 14,55 | 15,00 | 15,00 | 139.056 |
07 mar 2024 | 15,20 | 15,20 | 14,60 | 15,00 | 15,00 | 197.494 |
06 mar 2024 | 15,20 | 15,25 | 14,95 | 15,20 | 15,20 | 45.386 |
05 mar 2024 | 15,20 | 15,50 | 15,05 | 15,10 | 15,10 | 44.559 |
04 mar 2024 | 15,30 | 15,55 | 14,95 | 15,25 | 15,25 | 189.330 |
01 mar 2024 | 15,55 | 15,55 | 15,05 | 15,30 | 15,30 | 72.578 |
29 feb 2024 | 15,55 | 15,55 | 15,15 | 15,40 | 15,40 | 80.627 |
27 feb 2024 | 15,60 | 15,65 | 15,45 | 15,55 | 15,55 | 90.394 |
26 feb 2024 | 15,45 | 15,75 | 15,45 | 15,60 | 15,60 | 121.796 |
23 feb 2024 | 15,55 | 15,60 | 15,25 | 15,45 | 15,45 | 131.442 |
22 feb 2024 | 15,20 | 15,60 | 15,20 | 15,55 | 15,55 | 85.397 |
21 feb 2024 | 15,20 | 15,20 | 14,95 | 15,15 | 15,15 | 87.383 |
20 feb 2024 | 15,30 | 15,30 | 15,00 | 15,15 | 15,15 | 153.894 |
19 feb 2024 | 15,70 | 15,70 | 14,95 | 15,20 | 15,20 | 198.631 |
16 feb 2024 | 15,80 | 15,80 | 15,35 | 15,35 | 15,35 | 94.692 |
15 feb 2024 | 16,00 | 16,00 | 15,45 | 15,90 | 15,90 | 18.650 |
05 feb 2024 | 16,30 | 16,30 | 15,55 | 15,65 | 15,65 | 83.362 |
02 feb 2024 | 16,00 | 16,40 | 16,00 | 16,30 | 16,30 | 60.099 |
01 feb 2024 | 16,30 | 16,30 | 16,00 | 16,30 | 16,30 | 15.817 |
31 ene 2024 | 16,30 | 16,30 | 16,10 | 16,30 | 16,30 | 77.537 |
30 ene 2024 | 16,60 | 16,65 | 15,95 | 16,55 | 16,55 | 121.314 |
29 ene 2024 | 16,00 | 16,65 | 15,70 | 16,50 | 16,50 | 158.439 |
26 ene 2024 | 15,90 | 16,10 | 15,45 | 16,00 | 16,00 | 57.348 |
25 ene 2024 | 15,70 | 16,00 | 15,60 | 15,90 | 15,90 | 49.490 |
24 ene 2024 | 15,50 | 15,75 | 15,50 | 15,75 | 15,75 | 41.980 |
23 ene 2024 | 15,45 | 15,50 | 15,40 | 15,50 | 15,50 | 12.315 |
22 ene 2024 | 15,85 | 15,85 | 15,15 | 15,35 | 15,35 | 156.122 |
19 ene 2024 | 15,85 | 15,90 | 15,50 | 15,75 | 15,75 | 43.331 |
18 ene 2024 | 15,95 | 15,95 | 15,70 | 15,85 | 15,85 | 32.589 |
17 ene 2024 | 16,00 | 16,00 | 15,75 | 15,95 | 15,95 | 20.071 |
16 ene 2024 | 15,95 | 16,00 | 15,65 | 16,00 | 16,00 | 16.093 |
15 ene 2024 | 16,00 | 16,00 | 15,85 | 15,95 | 15,95 | 17.270 |
12 ene 2024 | 15,90 | 15,95 | 15,65 | 15,95 | 15,95 | 57.327 |
11 ene 2024 | 15,90 | 15,95 | 15,70 | 15,75 | 15,75 | 38.539 |
10 ene 2024 | 15,95 | 16,00 | 15,70 | 15,90 | 15,90 | 76.245 |
09 ene 2024 | 15,80 | 15,95 | 15,50 | 15,95 | 15,95 | 59.593 |
08 ene 2024 | 15,85 | 15,85 | 15,30 | 15,80 | 15,80 | 95.019 |
05 ene 2024 | 15,30 | 15,65 | 15,15 | 15,45 | 15,45 | 49.695 |
04 ene 2024 | 15,50 | 15,50 | 14,70 | 15,30 | 15,30 | 119.022 |
03 ene 2024 | 15,55 | 15,55 | 15,45 | 15,50 | 15,50 | 28.478 |
02 ene 2024 | 15,50 | 15,60 | 15,45 | 15,45 | 15,45 | 16.016 |
29 dic 2023 | 15,55 | 15,60 | 15,40 | 15,50 | 15,50 | 61.538 |
28 dic 2023 | 15,65 | 15,65 | 15,45 | 15,55 | 15,55 | 95.067 |
27 dic 2023 | 15,65 | 15,65 | 15,00 | 15,65 | 15,65 | 175.288 |
26 dic 2023 | 16,00 | 16,00 | 15,05 | 15,60 | 15,60 | 276.504 |
25 dic 2023 | 16,35 | 16,40 | 15,40 | 15,85 | 15,85 | 219.446 |
22 dic 2023 | 16,40 | 16,40 | 16,20 | 16,35 | 16,35 | 16.386 |
21 dic 2023 | 16,50 | 16,50 | 16,25 | 16,40 | 16,40 | 45.546 |
20 dic 2023 | 16,30 | 16,55 | 16,30 | 16,50 | 16,50 | 11.373 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |