Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 17,92 | 17,92 | 17,66 | 17,66 | 17,66 | 3111 |
02 may 2024 | 17,52 | 17,92 | 17,42 | 17,50 | 17,50 | 2400 |
01 may 2024 | 17,27 | 17,67 | 17,25 | 17,67 | 17,67 | 7000 |
30 abr 2024 | 17,48 | 17,71 | 17,27 | 17,27 | 17,27 | 5900 |
29 abr 2024 | 17,50 | 17,86 | 17,30 | 17,45 | 17,45 | 16.800 |
26 abr 2024 | 17,33 | 17,50 | 17,10 | 17,50 | 17,50 | 3900 |
25 abr 2024 | 17,26 | 17,50 | 17,01 | 17,43 | 17,43 | 3400 |
24 abr 2024 | 17,28 | 17,50 | 17,20 | 17,44 | 17,44 | 8500 |
23 abr 2024 | 17,75 | 17,79 | 17,20 | 17,20 | 17,20 | 10.400 |
22 abr 2024 | 17,49 | 17,90 | 17,36 | 17,87 | 17,87 | 43.700 |
19 abr 2024 | 16,78 | 17,33 | 16,75 | 17,20 | 17,20 | 9400 |
18 abr 2024 | 16,49 | 17,09 | 16,49 | 16,87 | 16,87 | 4900 |
17 abr 2024 | 17,13 | 17,13 | 16,55 | 16,68 | 16,68 | 3300 |
16 abr 2024 | 16,61 | 17,03 | 16,55 | 16,75 | 16,75 | 3700 |
15 abr 2024 | 17,26 | 17,40 | 16,57 | 16,77 | 16,77 | 15.500 |
12 abr 2024 | 17,09 | 17,54 | 17,01 | 17,30 | 17,30 | 6400 |
11 abr 2024 | 17,62 | 17,62 | 17,26 | 17,44 | 17,44 | 17.100 |
10 abr 2024 | 17,75 | 17,75 | 17,47 | 17,75 | 17,75 | 2400 |
09 abr 2024 | 17,63 | 17,95 | 17,52 | 17,75 | 17,75 | 13.800 |
08 abr 2024 | 17,71 | 18,00 | 17,64 | 17,82 | 17,82 | 21.900 |
05 abr 2024 | 17,45 | 17,79 | 17,45 | 17,77 | 17,77 | 5300 |
04 abr 2024 | 17,61 | 17,81 | 17,44 | 17,78 | 17,78 | 6300 |
03 abr 2024 | 17,55 | 17,93 | 17,39 | 17,73 | 17,73 | 10.700 |
02 abr 2024 | 16,90 | 17,85 | 16,04 | 17,85 | 17,85 | 19.000 |
01 abr 2024 | 17,70 | 17,76 | 17,23 | 17,36 | 17,36 | 28.400 |
28 mar 2024 | 17,78 | 17,82 | 17,69 | 17,82 | 17,82 | 6800 |
27 mar 2024 | 17,90 | 18,00 | 17,65 | 17,88 | 17,88 | 10.100 |
26 mar 2024 | 17,95 | 17,95 | 17,75 | 17,88 | 17,88 | 8000 |
25 mar 2024 | 17,93 | 17,93 | 17,55 | 17,85 | 17,85 | 23.700 |
22 mar 2024 | 17,85 | 17,93 | 17,56 | 17,93 | 17,93 | 26.900 |
21 mar 2024 | 17,45 | 18,00 | 17,45 | 17,85 | 17,85 | 22.600 |
20 mar 2024 | 17,37 | 17,87 | 17,37 | 17,86 | 17,86 | 3100 |
19 mar 2024 | 17,46 | 17,46 | 17,15 | 17,32 | 17,32 | 4600 |
18 mar 2024 | 17,38 | 17,49 | 16,93 | 17,32 | 17,32 | 8900 |
15 mar 2024 | 17,32 | 17,47 | 17,10 | 17,22 | 17,22 | 6700 |
14 mar 2024 | 16,93 | 17,25 | 16,50 | 17,25 | 17,25 | 23.600 |
13 mar 2024 | 16,05 | 16,98 | 16,05 | 16,81 | 16,81 | 18.300 |
12 mar 2024 | 16,87 | 16,87 | 16,26 | 16,49 | 16,49 | 7300 |
11 mar 2024 | 17,13 | 17,13 | 16,70 | 16,85 | 16,85 | 16.700 |
08 mar 2024 | 17,00 | 17,38 | 17,00 | 17,38 | 17,38 | 2200 |
07 mar 2024 | 17,50 | 17,50 | 17,04 | 17,33 | 17,33 | 9100 |
06 mar 2024 | 17,73 | 17,73 | 17,29 | 17,45 | 17,45 | 2800 |
05 mar 2024 | 17,34 | 17,51 | 17,07 | 17,30 | 17,30 | 10.000 |
04 mar 2024 | 17,49 | 17,99 | 16,45 | 17,14 | 17,14 | 44.800 |
01 mar 2024 | 17,69 | 17,75 | 17,13 | 17,22 | 17,22 | 6400 |
29 feb 2024 | 17,67 | 17,67 | 17,22 | 17,58 | 17,58 | 4100 |
28 feb 2024 | 17,71 | 17,71 | 17,27 | 17,51 | 17,51 | 5600 |
27 feb 2024 | 17,49 | 17,59 | 17,36 | 17,44 | 17,44 | 9300 |
26 feb 2024 | 17,26 | 17,50 | 16,80 | 17,50 | 17,50 | 8500 |
23 feb 2024 | 17,49 | 17,49 | 17,18 | 17,49 | 17,49 | 7200 |
22 feb 2024 | 17,41 | 17,48 | 17,23 | 17,31 | 17,31 | 10.300 |
21 feb 2024 | 17,46 | 17,46 | 17,17 | 17,38 | 17,38 | 1800 |
20 feb 2024 | 17,50 | 17,50 | 17,01 | 17,27 | 17,27 | 5800 |
16 feb 2024 | 17,64 | 17,64 | 17,31 | 17,50 | 17,50 | 12.400 |
15 feb 2024 | 17,76 | 17,89 | 17,45 | 17,65 | 17,65 | 14.400 |
14 feb 2024 | 17,01 | 17,76 | 17,01 | 17,76 | 17,76 | 8800 |
13 feb 2024 | 17,20 | 17,38 | 17,01 | 17,34 | 17,34 | 9300 |
12 feb 2024 | 17,42 | 17,58 | 17,20 | 17,39 | 17,39 | 8900 |
09 feb 2024 | 17,43 | 17,60 | 17,32 | 17,58 | 17,58 | 6900 |
08 feb 2024 | 17,50 | 17,50 | 17,23 | 17,49 | 17,49 | 3400 |
07 feb 2024 | 17,50 | 17,60 | 17,34 | 17,60 | 17,60 | 9200 |
06 feb 2024 | 17,83 | 17,84 | 17,26 | 17,60 | 17,60 | 23.500 |
05 feb 2024 | 17,95 | 18,00 | 17,29 | 17,80 | 17,80 | 39.500 |
02 feb 2024 | 17,70 | 18,00 | 17,70 | 18,00 | 18,00 | 12.600 |
01 feb 2024 | 17,58 | 18,00 | 17,58 | 17,88 | 17,88 | 7900 |
31 ene 2024 | 17,90 | 18,00 | 17,57 | 17,63 | 17,63 | 8100 |
30 ene 2024 | 17,71 | 17,94 | 17,66 | 17,68 | 17,68 | 1900 |
29 ene 2024 | 17,99 | 18,07 | 17,62 | 18,00 | 18,00 | 10.600 |
26 ene 2024 | 17,70 | 17,98 | 17,70 | 17,98 | 17,98 | 2700 |
25 ene 2024 | 17,99 | 18,00 | 17,51 | 18,00 | 18,00 | 6100 |
24 ene 2024 | 17,62 | 18,19 | 17,50 | 17,97 | 17,97 | 14.100 |
23 ene 2024 | 18,05 | 18,05 | 17,50 | 17,55 | 17,55 | 11.100 |
22 ene 2024 | 17,97 | 18,83 | 17,70 | 18,00 | 18,00 | 21.400 |
19 ene 2024 | 17,12 | 17,99 | 17,12 | 17,70 | 17,70 | 12.900 |
18 ene 2024 | 17,46 | 17,80 | 16,58 | 17,22 | 17,22 | 44.600 |
17 ene 2024 | 16,97 | 17,47 | 16,83 | 17,46 | 17,46 | 7100 |
16 ene 2024 | 17,46 | 17,46 | 16,52 | 16,86 | 16,86 | 23.500 |
12 ene 2024 | 17,10 | 17,23 | 16,92 | 17,00 | 17,00 | 18.900 |
11 ene 2024 | 17,00 | 17,94 | 17,00 | 17,20 | 17,20 | 17.500 |
10 ene 2024 | 17,00 | 18,35 | 17,00 | 17,13 | 17,13 | 8200 |
09 ene 2024 | 16,70 | 17,18 | 16,54 | 17,18 | 17,18 | 5000 |
08 ene 2024 | 16,89 | 17,07 | 16,64 | 17,02 | 17,02 | 14.500 |
05 ene 2024 | 17,16 | 17,16 | 17,00 | 17,06 | 17,06 | 8000 |
04 ene 2024 | 16,50 | 17,30 | 16,50 | 16,85 | 16,85 | 11.300 |
03 ene 2024 | 16,15 | 16,50 | 16,10 | 16,49 | 16,49 | 13.600 |
02 ene 2024 | 16,02 | 16,28 | 16,02 | 16,10 | 16,10 | 4700 |
29 dic 2023 | 16,50 | 16,50 | 16,04 | 16,26 | 16,26 | 3300 |
28 dic 2023 | 16,20 | 16,50 | 16,20 | 16,26 | 16,26 | 3300 |
27 dic 2023 | 16,25 | 16,49 | 16,13 | 16,20 | 16,20 | 9700 |
26 dic 2023 | 16,17 | 16,24 | 15,79 | 16,18 | 16,18 | 13.300 |
22 dic 2023 | 15,62 | 16,19 | 15,62 | 16,08 | 16,08 | 18.600 |
21 dic 2023 | 16,00 | 16,19 | 15,75 | 16,05 | 16,05 | 4100 |
20 dic 2023 | 16,14 | 16,24 | 15,65 | 15,96 | 15,96 | 8700 |
19 dic 2023 | 16,38 | 16,84 | 16,05 | 16,14 | 16,14 | 16.500 |
18 dic 2023 | 15,51 | 16,63 | 15,11 | 16,00 | 16,00 | 29.000 |
15 dic 2023 | 15,67 | 15,83 | 15,43 | 15,83 | 15,83 | 10.400 |
14 dic 2023 | 14,87 | 15,83 | 14,87 | 15,65 | 15,65 | 22.200 |
13 dic 2023 | 14,84 | 15,38 | 14,84 | 15,16 | 15,16 | 21.000 |
12 dic 2023 | 14,84 | 15,24 | 14,60 | 14,90 | 14,90 | 7100 |
11 dic 2023 | 15,19 | 15,42 | 14,90 | 15,01 | 15,01 | 24.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |