Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,85 | 19,38 | 18,57 | 19,25 | 19,25 | 711.438 |
02 may 2024 | 18,39 | 18,96 | 18,12 | 18,75 | 18,75 | 1.129.600 |
01 may 2024 | 17,81 | 17,92 | 17,70 | 17,86 | 17,86 | 825.100 |
30 abr 2024 | 17,90 | 18,06 | 17,69 | 17,83 | 17,83 | 809.000 |
29 abr 2024 | 18,69 | 18,69 | 17,88 | 18,00 | 18,00 | 448.600 |
26 abr 2024 | 18,55 | 18,86 | 18,55 | 18,66 | 18,66 | 770.900 |
25 abr 2024 | 18,40 | 18,65 | 18,00 | 18,41 | 18,41 | 2.438.100 |
24 abr 2024 | 18,02 | 18,53 | 18,00 | 18,43 | 18,43 | 1.251.200 |
23 abr 2024 | 17,74 | 18,04 | 17,74 | 17,76 | 17,76 | 829.000 |
22 abr 2024 | 17,42 | 17,77 | 17,40 | 17,50 | 17,50 | 328.600 |
19 abr 2024 | 17,18 | 17,49 | 17,16 | 17,24 | 17,24 | 456.300 |
18 abr 2024 | 17,15 | 17,72 | 17,14 | 17,39 | 17,39 | 687.800 |
17 abr 2024 | 17,36 | 17,36 | 16,83 | 17,02 | 17,02 | 1.121.000 |
16 abr 2024 | 17,32 | 17,36 | 16,78 | 17,28 | 17,28 | 1.388.700 |
15 abr 2024 | 17,86 | 18,09 | 17,22 | 17,40 | 17,40 | 547.200 |
12 abr 2024 | 18,08 | 18,08 | 17,66 | 17,75 | 17,75 | 1.333.900 |
11 abr 2024 | 18,19 | 18,42 | 18,00 | 18,24 | 18,24 | 681.600 |
10 abr 2024 | 18,60 | 18,65 | 18,00 | 18,11 | 18,11 | 996.500 |
09 abr 2024 | 18,50 | 18,61 | 18,31 | 18,58 | 18,58 | 793.100 |
08 abr 2024 | 18,50 | 18,80 | 18,32 | 18,43 | 18,43 | 682.000 |
05 abr 2024 | 18,46 | 18,59 | 18,17 | 18,37 | 18,37 | 142.300 |
04 abr 2024 | 18,86 | 18,92 | 18,08 | 18,21 | 18,21 | 312.300 |
03 abr 2024 | 18,90 | 19,00 | 18,75 | 18,98 | 18,98 | 299.500 |
02 abr 2024 | 18,66 | 19,02 | 18,57 | 18,98 | 18,98 | 638.500 |
01 abr 2024 | 18,09 | 18,65 | 17,79 | 18,57 | 18,57 | 1.256.000 |
28 mar 2024 | 19,20 | 19,40 | 17,56 | 17,94 | 17,94 | 1.599.800 |
27 mar 2024 | 19,12 | 19,28 | 18,91 | 19,00 | 19,00 | 623.300 |
26 mar 2024 | 19,40 | 19,50 | 19,10 | 19,18 | 19,18 | 421.400 |
25 mar 2024 | 19,17 | 19,34 | 19,00 | 19,27 | 19,27 | 360.400 |
22 mar 2024 | 18,96 | 19,08 | 18,77 | 19,00 | 19,00 | 558.300 |
21 mar 2024 | 19,40 | 19,40 | 18,71 | 19,09 | 19,09 | 1.025.500 |
20 mar 2024 | 19,48 | 19,73 | 19,31 | 19,45 | 19,45 | 724.000 |
19 mar 2024 | 19,43 | 19,63 | 19,21 | 19,31 | 19,31 | 225.700 |
18 mar 2024 | 19,39 | 19,68 | 19,38 | 19,68 | 19,68 | 578.200 |
15 mar 2024 | 19,40 | 19,50 | 19,17 | 19,40 | 19,40 | 2.588.700 |
14 mar 2024 | 19,80 | 19,80 | 19,35 | 19,43 | 19,43 | 1.108.000 |
13 mar 2024 | 19,41 | 19,80 | 19,25 | 19,79 | 19,79 | 665.700 |
12 mar 2024 | 19,01 | 19,47 | 19,00 | 19,30 | 19,30 | 357.200 |
11 mar 2024 | 18,40 | 19,00 | 18,30 | 18,71 | 18,71 | 223.000 |
08 mar 2024 | 18,23 | 18,50 | 18,01 | 18,16 | 18,16 | 263.300 |
07 mar 2024 | 18,78 | 19,03 | 18,09 | 18,22 | 18,22 | 370.800 |
06 mar 2024 | 19,20 | 19,50 | 18,80 | 18,88 | 18,88 | 406.500 |
05 mar 2024 | 18,89 | 19,04 | 18,00 | 18,94 | 18,94 | 331.200 |
04 mar 2024 | 19,49 | 19,49 | 19,04 | 19,17 | 19,17 | 384.600 |
01 mar 2024 | 19,45 | 19,55 | 19,34 | 19,49 | 19,49 | 456.400 |
29 feb 2024 | 19,51 | 19,56 | 19,18 | 19,38 | 19,38 | 544.600 |
28 feb 2024 | 19,21 | 19,50 | 19,17 | 19,43 | 19,43 | 253.900 |
27 feb 2024 | 19,39 | 19,70 | 19,29 | 19,50 | 19,50 | 370.600 |
26 feb 2024 | 19,60 | 19,70 | 19,18 | 19,55 | 19,55 | 722.900 |
23 feb 2024 | 19,59 | 19,80 | 19,48 | 19,58 | 19,58 | 1.255.600 |
22 feb 2024 | 19,11 | 19,50 | 19,07 | 19,40 | 19,40 | 947.900 |
21 feb 2024 | 18,85 | 19,35 | 18,80 | 18,98 | 18,98 | 664.700 |
20 feb 2024 | 19,26 | 19,26 | 18,31 | 18,57 | 18,57 | 937.000 |
16 feb 2024 | 18,89 | 19,69 | 18,72 | 19,28 | 19,28 | 1.909.400 |
15 feb 2024 | 18,26 | 18,47 | 18,19 | 18,34 | 18,34 | 309.500 |
14 feb 2024 | 18,00 | 18,29 | 17,98 | 18,28 | 18,28 | 182.300 |
13 feb 2024 | 17,86 | 18,10 | 17,69 | 17,88 | 17,88 | 326.800 |
12 feb 2024 | 18,00 | 18,30 | 17,93 | 18,01 | 18,01 | 143.500 |
09 feb 2024 | 18,02 | 18,03 | 17,67 | 18,00 | 18,00 | 264.700 |
08 feb 2024 | 18,01 | 18,18 | 17,90 | 18,04 | 18,04 | 106.000 |
07 feb 2024 | 17,95 | 18,11 | 17,68 | 18,06 | 18,06 | 198.800 |
06 feb 2024 | 18,34 | 18,46 | 18,03 | 18,21 | 18,21 | 426.600 |
05 feb 2024 | 17,99 | 18,00 | 17,66 | 17,81 | 17,81 | 346.800 |
02 feb 2024 | 17,93 | 17,93 | 17,57 | 17,84 | 17,84 | 432.300 |
01 feb 2024 | 17,50 | 18,00 | 17,44 | 18,00 | 18,00 | 173.900 |
31 ene 2024 | 17,11 | 17,56 | 16,89 | 17,31 | 17,31 | 249.200 |
30 ene 2024 | 17,56 | 17,69 | 17,11 | 17,19 | 17,19 | 231.100 |
29 ene 2024 | 18,00 | 18,04 | 17,27 | 17,75 | 17,75 | 235.400 |
26 ene 2024 | 17,92 | 18,05 | 17,74 | 17,98 | 17,98 | 188.300 |
25 ene 2024 | 18,36 | 18,47 | 17,94 | 17,99 | 17,99 | 194.600 |
24 ene 2024 | 18,25 | 18,46 | 17,97 | 18,09 | 18,09 | 420.200 |
23 ene 2024 | 17,55 | 18,14 | 17,50 | 17,99 | 17,99 | 577.100 |
22 ene 2024 | 17,71 | 17,79 | 16,70 | 17,08 | 17,08 | 679.000 |
19 ene 2024 | 18,00 | 18,38 | 17,72 | 18,02 | 18,02 | 291.600 |
18 ene 2024 | 17,55 | 18,21 | 17,55 | 18,05 | 18,05 | 547.700 |
17 ene 2024 | 16,97 | 17,64 | 16,53 | 17,48 | 17,48 | 614.700 |
16 ene 2024 | 17,73 | 18,23 | 17,50 | 17,52 | 17,52 | 577.400 |
12 ene 2024 | 17,08 | 17,84 | 17,08 | 17,84 | 17,84 | 307.800 |
11 ene 2024 | 16,98 | 17,19 | 16,95 | 17,07 | 17,07 | 229.200 |
10 ene 2024 | 16,99 | 17,33 | 16,94 | 16,97 | 16,97 | 322.600 |
09 ene 2024 | 16,51 | 17,03 | 16,50 | 16,99 | 16,99 | 750.500 |
08 ene 2024 | 16,55 | 17,10 | 16,31 | 16,90 | 16,90 | 514.400 |
05 ene 2024 | 16,79 | 16,97 | 16,56 | 16,88 | 16,88 | 524.800 |
04 ene 2024 | 16,96 | 17,02 | 16,25 | 16,90 | 16,90 | 967.500 |
03 ene 2024 | 16,67 | 17,10 | 16,62 | 16,94 | 16,94 | 435.400 |
02 ene 2024 | 17,25 | 17,33 | 16,69 | 16,82 | 16,82 | 331.000 |
29 dic 2023 | 17,18 | 17,74 | 17,18 | 17,36 | 17,36 | 318.600 |
28 dic 2023 | 17,11 | 17,49 | 17,06 | 17,12 | 17,12 | 622.800 |
27 dic 2023 | 17,02 | 17,13 | 16,75 | 17,00 | 17,00 | 657.600 |
26 dic 2023 | 17,19 | 17,47 | 17,01 | 17,09 | 17,09 | 579.600 |
22 dic 2023 | 17,19 | 17,31 | 16,67 | 17,14 | 17,14 | 471.000 |
21 dic 2023 | 17,29 | 17,39 | 16,78 | 17,32 | 17,32 | 339.200 |
20 dic 2023 | 17,32 | 17,50 | 16,93 | 16,94 | 16,94 | 385.200 |
19 dic 2023 | 17,29 | 17,39 | 17,19 | 17,36 | 17,36 | 360.400 |
18 dic 2023 | 17,17 | 17,37 | 17,05 | 17,11 | 17,11 | 411.200 |
15 dic 2023 | 17,09 | 17,27 | 16,77 | 17,11 | 17,11 | 500.000 |
14 dic 2023 | 17,15 | 17,43 | 16,92 | 16,98 | 16,98 | 690.600 |
13 dic 2023 | 16,56 | 17,10 | 16,50 | 17,06 | 17,06 | 519.500 |
12 dic 2023 | 16,58 | 17,12 | 16,50 | 16,71 | 16,71 | 708.600 |
11 dic 2023 | 16,88 | 17,04 | 16,46 | 16,70 | 16,70 | 1.406.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |