Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 13,26 | 13,26 | 12,92 | 12,96 | 12,96 | 27.341 |
22 may 2024 | 13,26 | 13,26 | 13,16 | 13,18 | 13,18 | 9381 |
21 may 2024 | 13,22 | 13,26 | 13,10 | 13,22 | 13,22 | 15.384 |
20 may 2024 | 13,20 | 13,26 | 13,16 | 13,20 | 13,20 | 13.629 |
17 may 2024 | 13,26 | 13,26 | 13,10 | 13,18 | 13,18 | 19.994 |
16 may 2024 | 13,66 | 13,66 | 13,14 | 13,26 | 13,26 | 31.969 |
15 may 2024 | 13,64 | 13,86 | 13,46 | 13,60 | 13,60 | 24.484 |
14 may 2024 | 13,22 | 13,72 | 13,22 | 13,66 | 13,66 | 25.117 |
13 may 2024 | 13,20 | 13,36 | 13,10 | 13,24 | 13,24 | 12.628 |
10 may 2024 | 13,16 | 13,34 | 12,98 | 13,22 | 13,22 | 24.233 |
09 may 2024 | 12,58 | 12,86 | 12,58 | 12,86 | 12,86 | 14.382 |
08 may 2024 | 12,56 | 12,58 | 12,36 | 12,58 | 12,58 | 28.092 |
07 may 2024 | 12,36 | 12,58 | 12,34 | 12,50 | 12,50 | 19.669 |
06 may 2024 | 12,36 | 12,36 | 12,10 | 12,30 | 12,30 | 12.808 |
03 may 2024 | 12,16 | 12,42 | 12,14 | 12,28 | 12,28 | 21.643 |
02 may 2024 | 12,10 | 12,18 | 11,90 | 12,08 | 12,08 | 57.262 |
30 abr 2024 | 12,90 | 12,90 | 12,00 | 12,00 | 12,00 | 35.929 |
29 abr 2024 | 12,50 | 12,92 | 12,50 | 12,70 | 12,70 | 19.857 |
26 abr 2024 | 12,40 | 12,62 | 12,40 | 12,44 | 12,44 | 18.675 |
25 abr 2024 | 12,70 | 12,70 | 12,16 | 12,26 | 12,26 | 23.404 |
24 abr 2024 | 12,70 | 12,86 | 12,58 | 12,66 | 12,66 | 23.044 |
23 abr 2024 | 12,48 | 12,70 | 12,48 | 12,64 | 12,64 | 12.590 |
22 abr 2024 | 12,32 | 12,56 | 12,32 | 12,54 | 12,54 | 21.645 |
19 abr 2024 | 12,26 | 12,28 | 12,10 | 12,20 | 12,20 | 22.253 |
18 abr 2024 | 12,42 | 12,48 | 12,22 | 12,32 | 12,32 | 18.957 |
17 abr 2024 | 12,44 | 12,56 | 12,28 | 12,34 | 12,34 | 23.030 |
16 abr 2024 | 12,68 | 12,68 | 12,32 | 12,42 | 12,42 | 25.325 |
15 abr 2024 | 13,14 | 13,24 | 12,76 | 12,82 | 12,82 | 20.188 |
12 abr 2024 | 13,16 | 13,26 | 13,04 | 13,12 | 13,12 | 18.613 |
11 abr 2024 | 13,10 | 13,32 | 12,94 | 13,16 | 13,16 | 27.305 |
10 abr 2024 | 13,18 | 13,32 | 12,98 | 13,02 | 13,02 | 27.495 |
09 abr 2024 | 13,06 | 13,32 | 13,00 | 13,20 | 13,20 | 17.364 |
08 abr 2024 | 13,18 | 13,28 | 13,04 | 13,04 | 13,04 | 28.042 |
05 abr 2024 | 13,50 | 13,50 | 13,12 | 13,12 | 13,12 | 12.929 |
04 abr 2024 | 13,58 | 13,76 | 13,30 | 13,48 | 13,48 | 22.948 |
03 abr 2024 | 13,22 | 13,58 | 13,00 | 13,44 | 13,44 | 23.959 |
02 abr 2024 | 13,42 | 13,62 | 13,16 | 13,16 | 13,16 | 23.268 |
28 mar 2024 | 13,35 | 13,47 | 13,11 | 13,44 | 13,44 | 19.270 |
27 mar 2024 | 13,13 | 13,27 | 13,09 | 13,27 | 13,27 | 22.969 |
26 mar 2024 | 13,35 | 13,36 | 12,97 | 13,10 | 13,10 | 24.785 |
25 mar 2024 | 13,28 | 13,42 | 13,08 | 13,31 | 13,31 | 23.456 |
22 mar 2024 | 13,32 | 13,56 | 13,32 | 13,32 | 13,32 | 30.755 |
21 mar 2024 | 13,29 | 13,51 | 13,13 | 13,37 | 13,37 | 34.074 |
20 mar 2024 | 13,00 | 13,17 | 12,94 | 13,07 | 13,07 | 31.393 |
19 mar 2024 | 13,26 | 13,29 | 12,90 | 13,12 | 13,12 | 56.687 |
18 mar 2024 | 13,31 | 13,51 | 13,04 | 13,30 | 13,30 | 58.105 |
15 mar 2024 | 13,25 | 13,67 | 13,25 | 13,56 | 13,56 | 87.085 |
14 mar 2024 | 13,62 | 13,62 | 13,32 | 13,32 | 13,32 | 17.399 |
13 mar 2024 | 13,81 | 13,87 | 13,59 | 13,59 | 13,59 | 18.564 |
12 mar 2024 | 13,63 | 13,84 | 13,40 | 13,78 | 13,78 | 31.907 |
11 mar 2024 | 13,82 | 14,10 | 13,70 | 13,70 | 13,70 | 43.335 |
08 mar 2024 | 13,83 | 14,38 | 13,80 | 14,04 | 14,04 | 47.059 |
07 mar 2024 | 14,63 | 14,64 | 13,63 | 13,63 | 13,63 | 106.519 |
06 mar 2024 | 15,04 | 15,48 | 14,89 | 15,33 | 15,33 | 39.552 |
05 mar 2024 | 14,60 | 15,03 | 14,60 | 14,91 | 14,91 | 36.351 |
04 mar 2024 | 15,00 | 15,06 | 14,34 | 14,54 | 14,54 | 39.118 |
01 mar 2024 | 15,40 | 15,50 | 14,81 | 14,89 | 14,89 | 41.937 |
29 feb 2024 | 15,30 | 15,48 | 15,30 | 15,34 | 15,34 | 36.071 |
28 feb 2024 | 15,50 | 15,52 | 15,10 | 15,21 | 15,21 | 38.823 |
27 feb 2024 | 15,65 | 15,68 | 15,32 | 15,46 | 15,46 | 26.081 |
26 feb 2024 | 15,68 | 15,94 | 15,48 | 15,73 | 15,73 | 25.076 |
23 feb 2024 | 15,75 | 15,91 | 15,61 | 15,75 | 15,75 | 28.075 |
22 feb 2024 | 16,10 | 16,49 | 15,83 | 15,83 | 15,83 | 41.536 |
21 feb 2024 | 16,95 | 17,00 | 15,80 | 15,99 | 15,99 | 56.387 |
20 feb 2024 | 17,10 | 17,28 | 16,87 | 17,26 | 17,26 | 41.314 |
19 feb 2024 | 16,45 | 17,03 | 16,45 | 16,95 | 16,95 | 38.805 |
16 feb 2024 | 16,85 | 16,85 | 16,38 | 16,45 | 16,45 | 14.950 |
15 feb 2024 | 16,31 | 16,60 | 16,00 | 16,60 | 16,60 | 33.577 |
14 feb 2024 | 16,18 | 16,47 | 16,07 | 16,08 | 16,08 | 46.713 |
13 feb 2024 | 16,30 | 16,55 | 16,04 | 16,09 | 16,09 | 39.102 |
12 feb 2024 | 16,12 | 16,46 | 16,08 | 16,22 | 16,22 | 12.309 |
09 feb 2024 | 15,71 | 16,03 | 15,45 | 15,95 | 15,95 | 28.530 |
08 feb 2024 | 15,85 | 16,38 | 15,77 | 15,77 | 15,77 | 37.783 |
07 feb 2024 | 16,25 | 16,43 | 15,86 | 15,95 | 15,95 | 36.761 |
06 feb 2024 | 17,06 | 17,06 | 16,28 | 16,38 | 16,38 | 46.053 |
05 feb 2024 | 16,87 | 17,25 | 16,81 | 17,06 | 17,06 | 55.527 |
02 feb 2024 | 16,60 | 17,03 | 16,60 | 16,77 | 16,77 | 28.919 |
01 feb 2024 | 16,87 | 17,09 | 16,45 | 16,60 | 16,60 | 43.117 |
31 ene 2024 | 16,90 | 17,17 | 16,88 | 17,06 | 17,06 | 47.966 |
30 ene 2024 | 16,80 | 16,80 | 16,24 | 16,78 | 16,78 | 42.489 |
29 ene 2024 | 16,75 | 17,00 | 16,50 | 16,60 | 16,60 | 63.856 |
26 ene 2024 | 16,35 | 17,15 | 16,05 | 16,60 | 16,60 | 138.137 |
25 ene 2024 | 15,75 | 16,50 | 15,63 | 16,41 | 16,41 | 51.167 |
24 ene 2024 | 15,28 | 15,64 | 15,18 | 15,60 | 15,60 | 31.138 |
23 ene 2024 | 15,00 | 15,48 | 14,89 | 15,28 | 15,28 | 68.628 |
22 ene 2024 | 14,90 | 15,00 | 14,52 | 14,95 | 14,95 | 64.311 |
19 ene 2024 | 13,99 | 14,62 | 13,89 | 14,62 | 14,62 | 62.268 |
18 ene 2024 | 13,59 | 14,00 | 13,57 | 13,98 | 13,98 | 22.345 |
17 ene 2024 | 13,32 | 13,55 | 13,13 | 13,55 | 13,55 | 30.631 |
16 ene 2024 | 13,64 | 14,02 | 13,21 | 13,32 | 13,32 | 41.812 |
15 ene 2024 | 13,28 | 13,64 | 13,10 | 13,64 | 13,64 | 63.946 |
12 ene 2024 | 12,27 | 13,00 | 12,08 | 13,00 | 13,00 | 57.934 |
11 ene 2024 | 12,37 | 12,46 | 12,07 | 12,18 | 12,18 | 24.159 |
10 ene 2024 | 12,48 | 12,63 | 12,30 | 12,30 | 12,30 | 21.259 |
09 ene 2024 | 12,96 | 13,05 | 12,29 | 12,48 | 12,48 | 20.593 |
08 ene 2024 | 12,87 | 12,94 | 12,60 | 12,90 | 12,90 | 15.662 |
05 ene 2024 | 13,23 | 13,34 | 12,77 | 12,88 | 12,88 | 20.037 |
04 ene 2024 | 13,10 | 13,35 | 13,06 | 13,19 | 13,19 | 19.460 |
03 ene 2024 | 13,25 | 13,36 | 12,99 | 13,10 | 13,10 | 35.957 |
02 ene 2024 | 13,78 | 13,89 | 13,31 | 13,31 | 13,31 | 41.868 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |