Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 27,00 | 27,00 | 26,50 | 26,54 | 26,54 | 8200 |
01 may 2024 | 26,00 | 26,72 | 26,00 | 26,70 | 26,70 | 6700 |
30 abr 2024 | 25,58 | 26,35 | 25,26 | 25,82 | 25,82 | 21.400 |
29 abr 2024 | 24,15 | 26,05 | 24,14 | 25,58 | 25,58 | 19.600 |
26 abr 2024 | 26,20 | 26,20 | 24,22 | 24,22 | 24,22 | 21.600 |
25 abr 2024 | 26,87 | 27,00 | 25,63 | 26,12 | 26,12 | 20.100 |
24 abr 2024 | 25,18 | 27,68 | 24,57 | 26,87 | 26,87 | 21.100 |
23 abr 2024 | 23,84 | 25,18 | 23,38 | 25,18 | 25,18 | 9100 |
22 abr 2024 | 22,83 | 24,54 | 22,83 | 24,54 | 24,54 | 8500 |
19 abr 2024 | 21,52 | 23,85 | 21,52 | 23,22 | 23,22 | 19.000 |
18 abr 2024 | 20,57 | 21,91 | 20,56 | 21,91 | 21,91 | 2800 |
17 abr 2024 | 22,70 | 23,36 | 22,27 | 22,38 | 22,38 | 12.600 |
16 abr 2024 | 22,85 | 23,65 | 22,32 | 22,82 | 22,82 | 14.900 |
15 abr 2024 | 23,75 | 24,34 | 22,03 | 22,68 | 22,68 | 17.100 |
12 abr 2024 | 24,30 | 26,55 | 23,40 | 23,78 | 23,78 | 11.300 |
11 abr 2024 | 22,78 | 25,25 | 22,78 | 24,46 | 24,46 | 12.300 |
10 abr 2024 | 20,90 | 23,21 | 20,90 | 23,12 | 23,12 | 20.400 |
09 abr 2024 | 21,25 | 21,69 | 20,22 | 21,25 | 21,25 | 17.000 |
08 abr 2024 | 22,10 | 22,30 | 21,07 | 21,15 | 21,15 | 23.100 |
05 abr 2024 | 20,63 | 22,29 | 20,63 | 22,12 | 22,12 | 10.200 |
04 abr 2024 | 21,02 | 21,57 | 20,53 | 20,53 | 20,53 | 7300 |
03 abr 2024 | 22,03 | 22,38 | 21,13 | 21,13 | 21,13 | 6900 |
02 abr 2024 | 20,75 | 22,09 | 20,30 | 22,08 | 22,08 | 17.100 |
01 abr 2024 | 22,17 | 23,32 | 21,03 | 21,03 | 21,03 | 21.100 |
28 mar 2024 | 21,02 | 22,23 | 21,02 | 22,20 | 22,20 | 5500 |
27 mar 2024 | 22,56 | 22,71 | 20,51 | 21,01 | 21,01 | 9500 |
26 mar 2024 | 20,90 | 22,35 | 19,92 | 22,32 | 22,32 | 17.600 |
25 mar 2024 | 19,82 | 22,00 | 19,82 | 20,86 | 20,86 | 13.400 |
22 mar 2024 | 23,05 | 23,05 | 20,13 | 20,13 | 20,13 | 28.500 |
21 mar 2024 | 21,22 | 22,80 | 21,22 | 22,80 | 22,80 | 4800 |
20 mar 2024 | 19,50 | 21,48 | 18,86 | 21,48 | 21,48 | 18.900 |
19 mar 2024 | 18,75 | 19,50 | 18,72 | 19,32 | 19,32 | 24.800 |
18 mar 2024 | 18,65 | 19,32 | 18,65 | 18,78 | 18,78 | 7000 |
15 mar 2024 | 18,44 | 19,21 | 18,22 | 19,21 | 19,21 | 7800 |
14 mar 2024 | 18,85 | 19,36 | 18,55 | 18,55 | 18,55 | 5300 |
13 mar 2024 | 18,42 | 19,46 | 17,54 | 18,83 | 18,83 | 16.600 |
12 mar 2024 | 17,90 | 18,80 | 17,40 | 18,42 | 18,42 | 9100 |
11 mar 2024 | 17,40 | 18,92 | 17,34 | 17,74 | 17,74 | 13.400 |
08 mar 2024 | 18,28 | 18,28 | 17,46 | 17,46 | 17,46 | 7500 |
07 mar 2024 | 17,40 | 18,76 | 17,38 | 18,30 | 18,30 | 13.700 |
06 mar 2024 | 18,45 | 19,10 | 17,35 | 17,38 | 17,38 | 11.800 |
05 mar 2024 | 17,00 | 18,50 | 17,00 | 18,45 | 18,45 | 13.100 |
04 mar 2024 | 17,85 | 17,85 | 17,00 | 17,12 | 17,12 | 7700 |
01 mar 2024 | 17,66 | 17,90 | 17,66 | 17,88 | 17,88 | 5700 |
29 feb 2024 | 16,50 | 17,42 | 16,50 | 17,42 | 17,42 | 3200 |
28 feb 2024 | 17,50 | 17,50 | 16,59 | 16,60 | 16,60 | 11.000 |
27 feb 2024 | 16,73 | 17,59 | 16,69 | 17,50 | 17,50 | 5800 |
26 feb 2024 | 17,05 | 17,43 | 16,50 | 16,73 | 16,73 | 8200 |
23 feb 2024 | 16,70 | 17,45 | 16,59 | 17,15 | 17,15 | 10.700 |
22 feb 2024 | 16,69 | 17,48 | 16,64 | 16,72 | 16,72 | 4800 |
21 feb 2024 | 16,70 | 16,70 | 16,39 | 16,50 | 16,50 | 2400 |
20 feb 2024 | 16,00 | 16,37 | 16,00 | 16,35 | 16,35 | 3700 |
16 feb 2024 | 15,70 | 15,70 | 15,56 | 15,60 | 15,60 | 1400 |
15 feb 2024 | 14,75 | 16,50 | 14,75 | 16,10 | 16,10 | 4100 |
14 feb 2024 | 15,85 | 16,31 | 15,85 | 15,90 | 15,90 | 3400 |
13 feb 2024 | 16,28 | 16,50 | 14,51 | 15,60 | 15,60 | 6900 |
12 feb 2024 | 17,69 | 18,50 | 17,69 | 18,09 | 18,09 | 2300 |
09 feb 2024 | 17,13 | 17,96 | 17,13 | 17,13 | 17,13 | 4000 |
08 feb 2024 | 17,62 | 17,76 | 17,22 | 17,22 | 17,22 | 1100 |
07 feb 2024 | 17,35 | 17,70 | 17,20 | 17,61 | 17,61 | 4000 |
06 feb 2024 | 17,20 | 17,25 | 16,97 | 17,08 | 17,08 | 2600 |
05 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | 500 |
02 feb 2024 | 16,73 | 16,84 | 16,72 | 16,84 | 16,84 | 1300 |
01 feb 2024 | 15,92 | 16,85 | 15,92 | 16,61 | 16,61 | 4300 |
31 ene 2024 | 16,50 | 17,24 | 16,30 | 16,30 | 16,30 | 3800 |
30 ene 2024 | 17,06 | 17,06 | 16,55 | 16,55 | 16,55 | 2800 |
29 ene 2024 | 16,35 | 17,39 | 15,18 | 17,14 | 17,14 | 3700 |
26 ene 2024 | 16,12 | 17,18 | 16,12 | 16,80 | 16,80 | 3900 |
25 ene 2024 | 16,16 | 17,37 | 16,16 | 16,52 | 16,52 | 2700 |
24 ene 2024 | 15,87 | 16,06 | 15,87 | 15,92 | 15,92 | 3000 |
23 ene 2024 | 15,49 | 15,96 | 15,49 | 15,68 | 15,68 | 4900 |
22 ene 2024 | 15,60 | 15,82 | 15,24 | 15,82 | 15,82 | 4100 |
19 ene 2024 | 14,02 | 14,84 | 14,02 | 14,60 | 14,60 | 3300 |
18 ene 2024 | 14,01 | 14,26 | 13,75 | 14,25 | 14,25 | 2600 |
17 ene 2024 | 15,06 | 15,55 | 12,53 | 14,15 | 14,15 | 26.100 |
16 ene 2024 | 15,39 | 15,66 | 15,28 | 15,29 | 15,29 | 2000 |
12 ene 2024 | 15,27 | 15,33 | 15,27 | 15,32 | 15,32 | 2300 |
11 ene 2024 | 15,50 | 15,74 | 15,26 | 15,62 | 15,62 | 2400 |
10 ene 2024 | 16,05 | 16,32 | 15,15 | 15,64 | 15,64 | 10.300 |
09 ene 2024 | 16,00 | 16,75 | 16,00 | 16,75 | 16,75 | 1500 |
08 ene 2024 | 16,30 | 16,50 | 16,30 | 16,50 | 16,50 | 1900 |
05 ene 2024 | 16,78 | 17,10 | 16,43 | 16,84 | 16,84 | 1800 |
04 ene 2024 | 17,06 | 17,06 | 16,78 | 16,78 | 16,78 | 1300 |
03 ene 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 1900 |
02 ene 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | 200 |
29 dic 2023 | 16,72 | 17,47 | 16,72 | 16,90 | 16,90 | 5900 |
28 dic 2023 | 16,36 | 17,18 | 16,36 | 17,18 | 17,18 | 5900 |
27 dic 2023 | 16,50 | 17,73 | 16,30 | 16,75 | 16,75 | 6800 |
26 dic 2023 | 16,35 | 16,49 | 16,35 | 16,49 | 16,49 | 2000 |
22 dic 2023 | 16,25 | 16,88 | 16,20 | 16,65 | 16,65 | 3100 |
21 dic 2023 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 500 |
20 dic 2023 | 16,51 | 16,82 | 16,04 | 16,24 | 16,24 | 1700 |
19 dic 2023 | 17,28 | 17,97 | 16,45 | 16,46 | 16,46 | 2700 |
18 dic 2023 | 16,12 | 16,94 | 16,12 | 16,67 | 16,67 | 2900 |
15 dic 2023 | 16,37 | 16,88 | 16,15 | 16,60 | 16,60 | 3200 |
14 dic 2023 | 16,57 | 16,83 | 16,15 | 16,29 | 16,29 | 5200 |
13 dic 2023 | 16,35 | 16,89 | 16,25 | 16,46 | 16,46 | 4200 |
12 dic 2023 | 16,70 | 17,33 | 16,50 | 16,50 | 16,50 | 4100 |
11 dic 2023 | 16,50 | 16,90 | 16,27 | 16,70 | 16,70 | 2000 |
08 dic 2023 | 17,52 | 17,52 | 16,15 | 16,85 | 16,85 | 5700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |