Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 17,35 | 17,35 | 17,35 | 17,31 | 17,31 | 400 |
23 may 2024 | 17,52 | 17,52 | 17,52 | 17,35 | 17,35 | - |
22 may 2024 | 17,71 | 17,71 | 17,48 | 17,49 | 17,49 | 1094 |
21 may 2024 | 17,88 | 17,88 | 17,88 | 17,83 | 17,83 | - |
20 may 2024 | 17,94 | 17,94 | 17,94 | 17,99 | 17,99 | - |
17 may 2024 | 17,86 | 17,90 | 17,86 | 17,87 | 17,87 | 858 |
16 may 2024 | 17,80 | 17,85 | 17,80 | 17,79 | 17,79 | 491 |
15 may 2024 | 17,67 | 17,75 | 17,59 | 17,87 | 17,87 | 529 |
14 may 2024 | 17,78 | 17,85 | 17,78 | 17,87 | 17,87 | 583 |
13 may 2024 | 17,93 | 17,93 | 17,93 | 17,81 | 17,81 | 100 |
10 may 2024 | 17,87 | 17,87 | 17,87 | 17,80 | 17,80 | - |
09 may 2024 | 17,83 | 17,83 | 17,83 | 17,72 | 17,72 | - |
08 may 2024 | 17,87 | 17,87 | 17,77 | 17,84 | 17,84 | 12.995 |
07 may 2024 | 17,77 | 17,92 | 17,77 | 17,89 | 17,89 | 566 |
06 may 2024 | 17,80 | 17,87 | 17,80 | 17,83 | 17,83 | 10.972 |
03 may 2024 | 17,54 | 17,73 | 17,47 | 17,66 | 17,66 | 2483 |
02 may 2024 | 17,33 | 17,44 | 17,33 | 17,48 | 17,48 | 1035 |
30 abr 2024 | 17,57 | 17,57 | 17,39 | 17,31 | 17,31 | 290 |
29 abr 2024 | 17,51 | 17,62 | 17,51 | 17,62 | 17,62 | 126 |
26 abr 2024 | 17,16 | 17,28 | 17,16 | 17,37 | 17,37 | 1276 |
25 abr 2024 | 17,13 | 17,13 | 17,03 | 17,03 | 17,03 | 2180 |
24 abr 2024 | 17,30 | 17,30 | 17,13 | 17,09 | 17,09 | 591 |
23 abr 2024 | 17,20 | 17,20 | 17,10 | 17,16 | 17,16 | 500 |
22 abr 2024 | 17,13 | 17,13 | 17,13 | 17,03 | 17,03 | - |
19 abr 2024 | 16,67 | 16,99 | 16,67 | 16,96 | 16,96 | 2911 |
18 abr 2024 | 16,86 | 16,86 | 16,86 | 16,84 | 16,84 | - |
17 abr 2024 | 16,75 | 16,96 | 16,75 | 16,88 | 16,88 | 489 |
16 abr 2024 | 17,01 | 17,02 | 17,01 | 16,76 | 16,76 | 477 |
15 abr 2024 | 17,51 | 17,51 | 17,28 | 17,38 | 17,38 | 2532 |
12 abr 2024 | 17,68 | 17,68 | 17,60 | 17,51 | 17,51 | 28 |
11 abr 2024 | 17,79 | 17,79 | 17,79 | 17,70 | 17,70 | 500 |
10 abr 2024 | 18,27 | 18,27 | 18,27 | 17,80 | 17,80 | - |
09 abr 2024 | 18,18 | 18,18 | 18,18 | 18,25 | 18,25 | - |
08 abr 2024 | 17,80 | 17,80 | 17,80 | 18,07 | 18,07 | - |
05 abr 2024 | 17,82 | 17,91 | 17,82 | 17,81 | 17,81 | 985 |
04 abr 2024 | 17,81 | 17,91 | 17,81 | 18,10 | 18,10 | 4528 |
03 abr 2024 | 17,63 | 17,63 | 17,63 | 17,72 | 17,72 | - |
02 abr 2024 | 17,72 | 17,83 | 17,72 | 17,73 | 17,73 | 2100 |
28 mar 2024 | 17,83 | 18,00 | 17,83 | 17,91 | 17,91 | 100 |
27 mar 2024 | 17,75 | 17,75 | 17,75 | 17,86 | 17,86 | - |
26 mar 2024 | 17,74 | 17,76 | 17,74 | 17,75 | 17,75 | 500 |
25 mar 2024 | 17,67 | 17,67 | 17,67 | 17,72 | 17,72 | - |
22 mar 2024 | 17,71 | 17,77 | 17,71 | 17,72 | 17,72 | 86 |
21 mar 2024 | 18,00 | 18,00 | 18,00 | 17,86 | 17,86 | 52 |
20 mar 2024 | 17,54 | 17,54 | 17,54 | 17,66 | 17,66 | - |
19 mar 2024 | 17,47 | 17,47 | 17,47 | 17,53 | 17,53 | - |
18 mar 2024 | 17,69 | 17,72 | 17,44 | 17,52 | 17,52 | 1356 |
15 mar 2024 | 17,62 | 17,69 | 17,62 | 17,64 | 17,64 | 1152 |
14 mar 2024 | 17,81 | 17,81 | 17,81 | 17,77 | 17,77 | - |
13 mar 2024 | 17,63 | 17,77 | 17,63 | 17,76 | 17,76 | 735 |
12 mar 2024 | 17,52 | 17,52 | 17,52 | 17,51 | 17,51 | - |
11 mar 2024 | 17,50 | 17,50 | 17,50 | 17,44 | 17,44 | - |
08 mar 2024 | 17,58 | 17,58 | 17,51 | 17,48 | 17,48 | 606 |
07 mar 2024 | 17,67 | 17,67 | 17,67 | 17,72 | 17,72 | - |
06 mar 2024 | 17,71 | 17,75 | 17,71 | 17,73 | 17,73 | 105 |
05 mar 2024 | 17,61 | 17,68 | 17,61 | 17,64 | 17,64 | 469 |
04 mar 2024 | 17,77 | 17,79 | 17,72 | 17,78 | 17,78 | 11.332 |
01 mar 2024 | 17,66 | 17,68 | 17,66 | 17,84 | 17,84 | 490 |
29 feb 2024 | 17,70 | 17,70 | 17,70 | 17,65 | 17,65 | 70 |
28 feb 2024 | 18,06 | 18,06 | 18,06 | 17,83 | 17,83 | - |
27 feb 2024 | 17,86 | 17,86 | 17,86 | 18,00 | 18,00 | - |
26 feb 2024 | 17,78 | 17,78 | 17,70 | 17,70 | 17,70 | 1855 |
23 feb 2024 | 17,99 | 18,09 | 17,93 | 17,74 | 17,74 | 5055 |
22 feb 2024 | 18,17 | 18,17 | 18,17 | 17,99 | 17,99 | - |
21 feb 2024 | 18,09 | 18,09 | 18,09 | 18,04 | 18,04 | - |
20 feb 2024 | 17,92 | 18,11 | 17,92 | 18,04 | 18,04 | 1601 |
19 feb 2024 | 17,89 | 17,89 | 17,89 | 17,85 | 17,85 | - |
16 feb 2024 | 17,82 | 17,82 | 17,82 | 17,88 | 17,88 | - |
15 feb 2024 | 17,70 | 17,80 | 17,70 | 17,72 | 17,72 | 112 |
14 feb 2024 | 17,48 | 17,58 | 17,48 | 17,70 | 17,70 | 176 |
13 feb 2024 | 17,88 | 17,88 | 17,88 | 17,43 | 17,43 | - |
12 feb 2024 | 17,75 | 17,75 | 17,75 | 17,93 | 17,93 | - |
09 feb 2024 | 17,67 | 17,75 | 17,67 | 17,72 | 17,72 | 731 |
08 feb 2024 | 18,01 | 18,01 | 18,01 | 17,74 | 17,74 | - |
07 feb 2024 | 18,12 | 18,12 | 18,12 | 17,96 | 17,96 | - |
06 feb 2024 | 17,85 | 17,89 | 17,77 | 18,04 | 18,04 | 198 |
05 feb 2024 | 17,67 | 17,67 | 17,67 | 17,53 | 17,53 | - |
02 feb 2024 | 17,98 | 17,98 | 17,98 | 17,64 | 17,64 | - |
01 feb 2024 | 17,67 | 17,67 | 17,67 | 17,84 | 17,84 | - |
31 ene 2024 | 17,73 | 17,83 | 17,62 | 17,72 | 17,72 | 2489 |
30 ene 2024 | 17,76 | 17,76 | 17,76 | 17,55 | 17,55 | - |
29 ene 2024 | 17,90 | 17,90 | 17,83 | 17,69 | 17,69 | 320 |
26 ene 2024 | 17,60 | 17,80 | 17,60 | 17,79 | 17,79 | 5000 |
25 ene 2024 | 17,59 | 17,59 | 17,59 | 17,58 | 17,58 | - |
24 ene 2024 | 17,69 | 17,69 | 17,69 | 17,72 | 17,72 | - |
23 ene 2024 | 17,40 | 17,40 | 17,40 | 17,36 | 17,36 | - |
22 ene 2024 | 17,64 | 17,64 | 17,64 | 17,40 | 17,40 | - |
19 ene 2024 | 17,50 | 17,50 | 17,39 | 17,47 | 17,47 | 345 |
18 ene 2024 | 17,61 | 17,61 | 17,51 | 17,47 | 17,47 | 212 |
17 ene 2024 | 17,54 | 17,54 | 17,54 | 17,58 | 17,58 | - |
16 ene 2024 | 18,05 | 18,05 | 17,91 | 17,91 | 17,91 | 58 |
15 ene 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
12 ene 2024 | 17,99 | 17,99 | 17,99 | 18,26 | 18,26 | 20 |
11 ene 2024 | 18,05 | 18,05 | 18,01 | 18,00 | 18,00 | 56 |
10 ene 2024 | 18,01 | 18,01 | 17,99 | 18,01 | 18,01 | 232 |
09 ene 2024 | 18,35 | 18,35 | 18,06 | 18,07 | 18,07 | 2030 |
08 ene 2024 | 18,27 | 18,35 | 18,27 | 18,28 | 18,28 | 103 |
05 ene 2024 | 18,07 | 18,07 | 18,07 | 18,29 | 18,29 | - |
04 ene 2024 | 18,29 | 18,29 | 18,29 | 18,17 | 18,17 | - |
03 ene 2024 | 18,32 | 18,40 | 18,32 | 18,30 | 18,30 | 122 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |