Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 18,63 | 18,78 | 18,09 | 18,47 | 18,47 | 273.900 |
09 may 2024 | 18,36 | 18,75 | 18,34 | 18,61 | 18,61 | 83.100 |
08 may 2024 | 18,52 | 18,72 | 18,21 | 18,27 | 18,27 | 79.800 |
07 may 2024 | 18,79 | 19,02 | 18,64 | 18,69 | 18,69 | 145.300 |
06 may 2024 | 18,46 | 19,16 | 18,22 | 18,77 | 18,77 | 156.800 |
03 may 2024 | 17,49 | 18,38 | 17,00 | 18,37 | 18,37 | 183.100 |
02 may 2024 | 17,26 | 17,31 | 17,04 | 17,22 | 17,22 | 127.500 |
01 may 2024 | 16,86 | 17,41 | 16,86 | 17,03 | 17,03 | 97.500 |
30 abr 2024 | 16,53 | 16,90 | 16,53 | 16,77 | 16,77 | 94.100 |
29 abr 2024 | 16,65 | 16,79 | 16,41 | 16,66 | 16,66 | 75.700 |
26 abr 2024 | 16,23 | 16,68 | 16,05 | 16,58 | 16,58 | 94.300 |
25 abr 2024 | 16,30 | 16,30 | 16,05 | 16,12 | 16,12 | 138.300 |
24 abr 2024 | 16,68 | 16,98 | 16,35 | 16,46 | 16,46 | 115.100 |
23 abr 2024 | 16,40 | 16,95 | 16,20 | 16,79 | 16,79 | 115.300 |
22 abr 2024 | 16,16 | 16,40 | 15,98 | 16,32 | 16,32 | 146.900 |
19 abr 2024 | 15,92 | 16,22 | 15,83 | 16,02 | 16,02 | 118.500 |
18 abr 2024 | 16,25 | 16,45 | 15,96 | 16,00 | 16,00 | 108.300 |
17 abr 2024 | 16,86 | 16,93 | 16,12 | 16,12 | 16,12 | 100.300 |
16 abr 2024 | 16,62 | 16,83 | 16,54 | 16,66 | 16,66 | 49.700 |
15 abr 2024 | 17,03 | 17,16 | 16,67 | 16,77 | 16,77 | 53.500 |
12 abr 2024 | 16,95 | 17,27 | 16,82 | 17,01 | 17,01 | 111.900 |
11 abr 2024 | 17,18 | 17,18 | 16,79 | 17,00 | 17,00 | 67.400 |
10 abr 2024 | 17,04 | 17,20 | 16,72 | 17,08 | 17,08 | 134.300 |
09 abr 2024 | 17,82 | 17,99 | 17,46 | 17,49 | 17,49 | 101.900 |
08 abr 2024 | 17,92 | 17,97 | 17,70 | 17,72 | 17,72 | 95.400 |
05 abr 2024 | 17,66 | 17,79 | 17,64 | 17,70 | 17,70 | 49.800 |
04 abr 2024 | 18,33 | 18,33 | 17,66 | 17,70 | 17,70 | 70.000 |
03 abr 2024 | 17,55 | 18,15 | 17,50 | 18,09 | 18,09 | 108.200 |
02 abr 2024 | 18,11 | 18,34 | 17,67 | 17,70 | 17,70 | 90.800 |
01 abr 2024 | 19,20 | 19,20 | 18,40 | 18,41 | 18,41 | 61.700 |
28 mar 2024 | 18,97 | 19,35 | 18,83 | 19,04 | 19,04 | 119.400 |
27 mar 2024 | 18,38 | 19,03 | 18,30 | 18,92 | 18,92 | 141.400 |
26 mar 2024 | 18,63 | 18,63 | 18,16 | 18,19 | 18,19 | 101.600 |
25 mar 2024 | 18,49 | 18,65 | 18,34 | 18,46 | 18,46 | 55.000 |
22 mar 2024 | 19,09 | 19,31 | 18,34 | 18,41 | 18,41 | 90.400 |
21 mar 2024 | 18,26 | 19,04 | 18,24 | 18,99 | 18,99 | 158.900 |
20 mar 2024 | 17,56 | 18,17 | 17,54 | 18,08 | 18,08 | 97.300 |
19 mar 2024 | 17,43 | 17,88 | 17,43 | 17,65 | 17,65 | 82.800 |
18 mar 2024 | 17,63 | 17,70 | 17,46 | 17,50 | 17,50 | 93.600 |
15 mar 2024 | 17,39 | 17,77 | 17,39 | 17,65 | 17,65 | 503.100 |
14 mar 2024 | 17,78 | 17,93 | 17,35 | 17,41 | 17,41 | 97.200 |
13 mar 2024 | 17,85 | 18,06 | 17,60 | 17,74 | 17,74 | 115.200 |
12 mar 2024 | 18,00 | 18,00 | 17,64 | 17,91 | 17,91 | 95.200 |
11 mar 2024 | 18,10 | 18,27 | 17,97 | 18,08 | 18,08 | 87.300 |
08 mar 2024 | 18,60 | 18,78 | 17,99 | 18,15 | 18,15 | 92.500 |
07 mar 2024 | 18,61 | 18,89 | 18,45 | 18,50 | 18,50 | 92.300 |
06 mar 2024 | 18,28 | 18,61 | 18,24 | 18,50 | 18,50 | 99.600 |
05 mar 2024 | 18,95 | 18,95 | 18,11 | 18,21 | 18,21 | 155.900 |
04 mar 2024 | 19,07 | 19,25 | 18,43 | 18,90 | 18,90 | 188.200 |
01 mar 2024 | 19,25 | 19,29 | 18,53 | 19,11 | 19,11 | 225.900 |
29 feb 2024 | 20,11 | 20,36 | 18,53 | 19,17 | 19,17 | 308.900 |
28 feb 2024 | 19,17 | 19,67 | 19,07 | 19,51 | 19,51 | 208.800 |
27 feb 2024 | 19,38 | 19,60 | 19,23 | 19,36 | 19,36 | 135.200 |
26 feb 2024 | 18,78 | 19,28 | 18,78 | 19,22 | 19,22 | 90.200 |
23 feb 2024 | 18,74 | 18,95 | 18,55 | 18,94 | 18,94 | 87.600 |
22 feb 2024 | 18,89 | 19,02 | 18,53 | 18,65 | 18,65 | 170.000 |
21 feb 2024 | 19,00 | 19,13 | 18,86 | 18,91 | 18,91 | 78.200 |
20 feb 2024 | 18,92 | 19,22 | 18,86 | 19,06 | 19,06 | 89.500 |
16 feb 2024 | 19,13 | 19,27 | 18,88 | 19,19 | 19,19 | 121.400 |
15 feb 2024 | 19,09 | 19,50 | 18,86 | 19,21 | 19,21 | 127.900 |
14 feb 2024 | 18,54 | 19,00 | 18,47 | 18,87 | 18,87 | 103.000 |
13 feb 2024 | 18,56 | 18,56 | 18,04 | 18,21 | 18,21 | 216.700 |
12 feb 2024 | 18,40 | 19,25 | 18,40 | 19,16 | 19,16 | 165.300 |
09 feb 2024 | 18,10 | 18,47 | 18,01 | 18,33 | 18,33 | 99.800 |
08 feb 2024 | 17,78 | 18,08 | 17,65 | 17,99 | 17,99 | 101.400 |
07 feb 2024 | 17,87 | 18,19 | 17,70 | 17,79 | 17,79 | 153.000 |
06 feb 2024 | 17,45 | 17,99 | 17,45 | 17,74 | 17,74 | 113.200 |
05 feb 2024 | 17,52 | 17,53 | 17,19 | 17,44 | 17,44 | 72.300 |
02 feb 2024 | 17,38 | 17,75 | 17,27 | 17,64 | 17,64 | 105.500 |
01 feb 2024 | 16,97 | 17,61 | 16,90 | 17,56 | 17,56 | 180.500 |
31 ene 2024 | 17,41 | 17,49 | 16,89 | 16,91 | 16,91 | 138.100 |
30 ene 2024 | 17,32 | 17,59 | 17,20 | 17,40 | 17,40 | 70.300 |
29 ene 2024 | 17,29 | 17,52 | 16,98 | 17,44 | 17,44 | 108.000 |
26 ene 2024 | 17,42 | 17,45 | 17,06 | 17,28 | 17,28 | 89.700 |
25 ene 2024 | 17,71 | 17,98 | 17,26 | 17,40 | 17,40 | 135.300 |
24 ene 2024 | 17,28 | 17,65 | 17,28 | 17,43 | 17,43 | 128.400 |
23 ene 2024 | 17,33 | 17,56 | 17,09 | 17,22 | 17,22 | 104.900 |
22 ene 2024 | 16,95 | 17,35 | 16,95 | 17,16 | 17,16 | 124.300 |
19 ene 2024 | 16,69 | 16,94 | 16,36 | 16,87 | 16,87 | 132.600 |
18 ene 2024 | 16,24 | 16,58 | 16,13 | 16,45 | 16,45 | 129.200 |
17 ene 2024 | 16,03 | 16,33 | 15,87 | 16,09 | 16,09 | 92.000 |
16 ene 2024 | 16,76 | 16,91 | 16,17 | 16,32 | 16,32 | 163.400 |
12 ene 2024 | 16,93 | 17,08 | 16,75 | 16,94 | 16,94 | 188.700 |
11 ene 2024 | 16,45 | 16,70 | 15,97 | 16,64 | 16,64 | 302.600 |
10 ene 2024 | 16,33 | 17,80 | 16,05 | 16,66 | 16,66 | 273.100 |
09 ene 2024 | 15,79 | 15,79 | 15,29 | 15,59 | 15,59 | 132.200 |
08 ene 2024 | 15,69 | 15,96 | 15,56 | 15,96 | 15,96 | 82.700 |
05 ene 2024 | 16,05 | 16,24 | 15,67 | 15,72 | 15,72 | 158.400 |
04 ene 2024 | 16,55 | 16,59 | 16,13 | 16,14 | 16,14 | 99.600 |
03 ene 2024 | 17,13 | 17,13 | 16,44 | 16,45 | 16,45 | 156.200 |
02 ene 2024 | 17,29 | 17,47 | 16,83 | 17,23 | 17,23 | 162.600 |
29 dic 2023 | 17,55 | 17,70 | 17,29 | 17,42 | 17,42 | 142.400 |
28 dic 2023 | 17,59 | 17,66 | 16,73 | 17,59 | 17,59 | 93.600 |
27 dic 2023 | 17,60 | 17,76 | 17,36 | 17,70 | 17,70 | 92.600 |
26 dic 2023 | 17,08 | 17,75 | 16,99 | 17,58 | 17,58 | 101.300 |
22 dic 2023 | 16,90 | 17,20 | 16,82 | 16,98 | 16,98 | 120.900 |
21 dic 2023 | 16,71 | 16,92 | 16,51 | 16,80 | 16,80 | 144.500 |
20 dic 2023 | 16,58 | 17,35 | 16,45 | 16,55 | 16,55 | 223.200 |
19 dic 2023 | 16,18 | 16,66 | 16,14 | 16,64 | 16,64 | 148.100 |
18 dic 2023 | 15,87 | 16,20 | 15,74 | 16,14 | 16,14 | 159.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |