Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 18,94 | 19,72 | 18,69 | 19,68 | 19,68 | 218.300 |
01 may 2024 | 18,19 | 19,43 | 18,01 | 18,75 | 18,75 | 353.800 |
30 abr 2024 | 17,91 | 18,36 | 17,88 | 18,20 | 18,20 | 169.200 |
29 abr 2024 | 18,17 | 18,54 | 17,94 | 18,29 | 18,29 | 152.900 |
26 abr 2024 | 17,89 | 18,25 | 17,71 | 18,04 | 18,04 | 109.900 |
25 abr 2024 | 17,80 | 18,03 | 17,41 | 17,78 | 17,78 | 190.700 |
24 abr 2024 | 18,21 | 18,50 | 17,97 | 18,45 | 18,45 | 208.100 |
23 abr 2024 | 17,42 | 18,44 | 17,42 | 18,15 | 18,15 | 261.000 |
22 abr 2024 | 17,60 | 17,60 | 17,14 | 17,53 | 17,53 | 153.300 |
19 abr 2024 | 17,37 | 17,91 | 17,09 | 17,34 | 17,34 | 254.900 |
18 abr 2024 | 17,23 | 17,79 | 16,93 | 17,55 | 17,55 | 187.900 |
17 abr 2024 | 17,25 | 17,35 | 16,97 | 17,16 | 17,16 | 188.100 |
16 abr 2024 | 16,78 | 17,29 | 16,72 | 17,12 | 17,12 | 185.400 |
15 abr 2024 | 17,45 | 17,50 | 16,70 | 17,01 | 17,01 | 272.000 |
12 abr 2024 | 17,48 | 17,50 | 17,23 | 17,34 | 17,34 | 213.400 |
11 abr 2024 | 17,66 | 17,79 | 17,17 | 17,75 | 17,75 | 225.200 |
10 abr 2024 | 17,76 | 17,76 | 17,09 | 17,45 | 17,45 | 224.900 |
09 abr 2024 | 17,85 | 18,23 | 17,83 | 18,10 | 18,10 | 226.500 |
08 abr 2024 | 17,50 | 17,75 | 17,42 | 17,70 | 17,70 | 161.300 |
05 abr 2024 | 17,37 | 17,73 | 17,15 | 17,47 | 17,47 | 194.900 |
04 abr 2024 | 17,97 | 17,99 | 17,31 | 17,51 | 17,51 | 255.100 |
03 abr 2024 | 17,07 | 17,65 | 16,92 | 17,62 | 17,62 | 223.700 |
02 abr 2024 | 17,21 | 17,22 | 16,65 | 17,04 | 17,04 | 339.600 |
01 abr 2024 | 18,27 | 18,49 | 17,46 | 17,50 | 17,50 | 275.100 |
28 mar 2024 | 18,18 | 18,68 | 18,09 | 18,26 | 18,26 | 326.600 |
27 mar 2024 | 18,12 | 18,34 | 17,82 | 18,05 | 18,05 | 460.900 |
26 mar 2024 | 18,66 | 18,66 | 17,77 | 17,87 | 17,87 | 298.200 |
25 mar 2024 | 18,65 | 19,00 | 18,20 | 18,43 | 18,43 | 210.600 |
22 mar 2024 | 19,00 | 19,11 | 18,62 | 18,63 | 18,63 | 187.300 |
21 mar 2024 | 19,48 | 19,62 | 19,00 | 19,01 | 19,01 | 307.900 |
20 mar 2024 | 18,88 | 19,68 | 18,75 | 19,33 | 19,33 | 229.900 |
19 mar 2024 | 18,79 | 19,30 | 18,46 | 18,83 | 18,83 | 260.500 |
18 mar 2024 | 18,39 | 19,24 | 18,04 | 18,88 | 18,88 | 505.500 |
15 mar 2024 | 18,72 | 19,12 | 18,16 | 18,30 | 18,30 | 462.800 |
14 mar 2024 | 19,91 | 19,91 | 18,51 | 18,79 | 18,79 | 334.000 |
13 mar 2024 | 20,39 | 21,68 | 19,58 | 19,88 | 19,88 | 617.700 |
12 mar 2024 | 20,07 | 20,68 | 19,85 | 20,53 | 20,53 | 340.400 |
11 mar 2024 | 19,76 | 20,28 | 19,73 | 20,16 | 20,16 | 197.800 |
08 mar 2024 | 20,49 | 20,75 | 19,88 | 20,01 | 20,01 | 353.700 |
07 mar 2024 | 19,49 | 20,36 | 19,22 | 20,31 | 20,31 | 487.200 |
06 mar 2024 | 18,20 | 19,47 | 17,62 | 19,46 | 19,46 | 776.300 |
05 mar 2024 | 19,00 | 19,19 | 18,23 | 18,31 | 18,31 | 531.500 |
04 mar 2024 | 20,57 | 20,70 | 19,12 | 19,25 | 19,25 | 935.300 |
01 mar 2024 | 20,50 | 20,99 | 19,25 | 20,69 | 20,69 | 873.800 |
29 feb 2024 | 19,66 | 20,85 | 19,07 | 20,54 | 20,54 | 1.515.800 |
28 feb 2024 | 17,71 | 18,89 | 16,47 | 18,44 | 18,44 | 2.994.500 |
27 feb 2024 | 12,06 | 12,64 | 12,02 | 12,15 | 12,15 | 730.300 |
26 feb 2024 | 11,94 | 12,31 | 11,90 | 11,96 | 11,96 | 509.200 |
23 feb 2024 | 12,40 | 12,50 | 11,99 | 12,02 | 12,02 | 393.600 |
22 feb 2024 | 13,31 | 13,34 | 12,42 | 12,53 | 12,53 | 468.800 |
21 feb 2024 | 13,27 | 13,36 | 13,03 | 13,28 | 13,28 | 166.700 |
20 feb 2024 | 13,28 | 13,60 | 13,16 | 13,50 | 13,50 | 201.500 |
16 feb 2024 | 14,19 | 14,19 | 13,61 | 13,65 | 13,65 | 202.900 |
15 feb 2024 | 13,98 | 14,42 | 13,63 | 14,39 | 14,39 | 241.800 |
14 feb 2024 | 13,42 | 13,95 | 13,04 | 13,88 | 13,88 | 342.700 |
13 feb 2024 | 14,00 | 14,06 | 13,00 | 13,10 | 13,10 | 385.400 |
12 feb 2024 | 14,50 | 14,93 | 14,32 | 14,62 | 14,62 | 189.500 |
09 feb 2024 | 14,36 | 14,82 | 14,19 | 14,43 | 14,43 | 164.100 |
08 feb 2024 | 14,13 | 14,60 | 14,13 | 14,17 | 14,17 | 131.800 |
07 feb 2024 | 14,01 | 14,33 | 13,61 | 14,23 | 14,23 | 240.200 |
06 feb 2024 | 13,92 | 14,16 | 13,76 | 13,97 | 13,97 | 211.300 |
05 feb 2024 | 14,00 | 14,04 | 13,59 | 13,82 | 13,82 | 140.600 |
02 feb 2024 | 13,73 | 14,49 | 13,64 | 14,28 | 14,28 | 203.100 |
01 feb 2024 | 13,97 | 14,36 | 13,67 | 14,07 | 14,07 | 184.800 |
31 ene 2024 | 14,03 | 14,58 | 13,80 | 13,84 | 13,84 | 176.400 |
30 ene 2024 | 14,62 | 14,63 | 14,04 | 14,15 | 14,15 | 183.400 |
29 ene 2024 | 14,58 | 14,76 | 14,16 | 14,65 | 14,65 | 168.100 |
26 ene 2024 | 14,66 | 14,98 | 14,50 | 14,57 | 14,57 | 224.100 |
25 ene 2024 | 14,83 | 14,88 | 14,41 | 14,59 | 14,59 | 232.500 |
24 ene 2024 | 14,96 | 15,49 | 14,41 | 14,46 | 14,46 | 251.900 |
23 ene 2024 | 14,54 | 14,88 | 14,40 | 14,85 | 14,85 | 389.700 |
22 ene 2024 | 13,81 | 14,42 | 13,77 | 14,34 | 14,34 | 239.400 |
19 ene 2024 | 13,14 | 13,62 | 12,81 | 13,60 | 13,60 | 245.600 |
18 ene 2024 | 13,02 | 13,04 | 12,60 | 12,88 | 12,88 | 184.900 |
17 ene 2024 | 13,17 | 13,18 | 12,65 | 12,89 | 12,89 | 237.300 |
16 ene 2024 | 13,50 | 13,70 | 13,39 | 13,49 | 13,49 | 139.100 |
12 ene 2024 | 13,66 | 13,94 | 13,40 | 13,66 | 13,66 | 235.800 |
11 ene 2024 | 13,88 | 13,88 | 13,31 | 13,43 | 13,43 | 263.300 |
10 ene 2024 | 13,97 | 14,09 | 13,77 | 14,00 | 14,00 | 183.100 |
09 ene 2024 | 14,30 | 14,30 | 14,02 | 14,13 | 14,13 | 155.700 |
08 ene 2024 | 14,59 | 14,89 | 14,35 | 14,54 | 14,54 | 239.100 |
05 ene 2024 | 13,57 | 14,47 | 13,57 | 14,40 | 14,40 | 416.900 |
04 ene 2024 | 13,69 | 13,82 | 13,39 | 13,76 | 13,76 | 287.700 |
03 ene 2024 | 13,98 | 13,99 | 13,28 | 13,64 | 13,64 | 293.400 |
02 ene 2024 | 14,25 | 14,39 | 13,91 | 14,23 | 14,23 | 312.500 |
29 dic 2023 | 14,71 | 14,97 | 14,41 | 14,47 | 14,47 | 194.200 |
28 dic 2023 | 14,19 | 14,81 | 14,01 | 14,79 | 14,79 | 313.300 |
27 dic 2023 | 14,18 | 14,59 | 14,11 | 14,34 | 14,34 | 413.100 |
26 dic 2023 | 13,75 | 14,09 | 13,56 | 14,07 | 14,07 | 276.700 |
22 dic 2023 | 13,51 | 13,91 | 13,39 | 13,67 | 13,67 | 201.000 |
21 dic 2023 | 13,27 | 13,58 | 13,07 | 13,42 | 13,42 | 158.300 |
20 dic 2023 | 13,90 | 13,94 | 13,03 | 13,05 | 13,05 | 224.100 |
19 dic 2023 | 13,92 | 14,28 | 13,65 | 13,91 | 13,91 | 403.800 |
18 dic 2023 | 13,80 | 14,12 | 13,51 | 13,65 | 13,65 | 378.800 |
15 dic 2023 | 12,83 | 13,65 | 12,35 | 13,58 | 13,58 | 830.200 |
14 dic 2023 | 12,25 | 13,40 | 12,18 | 12,70 | 12,70 | 551.000 |
13 dic 2023 | 11,23 | 12,08 | 11,01 | 12,05 | 12,05 | 322.800 |
12 dic 2023 | 11,34 | 11,34 | 11,01 | 11,16 | 11,16 | 227.100 |
11 dic 2023 | 11,90 | 12,00 | 11,27 | 11,34 | 11,34 | 232.600 |
08 dic 2023 | 11,40 | 12,11 | 11,27 | 12,00 | 12,00 | 307.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |