Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 16,97 | 17,29 | 16,97 | 17,21 | 17,21 | 14.574 |
13 may 2024 | 16,93 | 17,10 | 16,39 | 16,77 | 16,77 | 98.200 |
10 may 2024 | 17,49 | 17,55 | 16,67 | 16,83 | 16,83 | 80.100 |
09 may 2024 | 17,76 | 17,92 | 17,32 | 17,35 | 17,35 | 82.200 |
08 may 2024 | 17,74 | 17,79 | 17,50 | 17,61 | 17,61 | 373.400 |
07 may 2024 | 17,89 | 18,15 | 17,59 | 17,70 | 17,70 | 157.300 |
06 may 2024 | 17,85 | 17,87 | 17,49 | 17,84 | 17,84 | 88.800 |
03 may 2024 | 17,83 | 17,97 | 17,30 | 17,67 | 17,67 | 284.600 |
02 may 2024 | 16,46 | 17,99 | 16,25 | 17,66 | 17,66 | 156.800 |
01 may 2024 | 15,84 | 16,40 | 15,50 | 16,30 | 16,30 | 355.500 |
30 abr 2024 | 15,96 | 16,26 | 15,71 | 15,77 | 15,77 | 121.200 |
29 abr 2024 | 15,92 | 16,80 | 15,85 | 16,05 | 16,05 | 306.700 |
26 abr 2024 | 15,92 | 16,02 | 14,63 | 15,92 | 15,92 | 668.400 |
25 abr 2024 | 16,73 | 16,76 | 15,71 | 15,77 | 15,77 | 228.700 |
24 abr 2024 | 17,06 | 17,27 | 16,91 | 16,94 | 16,94 | 90.300 |
23 abr 2024 | 17,56 | 18,21 | 17,18 | 17,24 | 17,24 | 90.600 |
22 abr 2024 | 17,17 | 17,67 | 16,96 | 17,54 | 17,54 | 405.100 |
19 abr 2024 | 16,22 | 17,26 | 16,17 | 17,24 | 17,24 | 232.600 |
18 abr 2024 | 16,99 | 16,99 | 16,31 | 16,39 | 16,39 | 200.000 |
17 abr 2024 | 17,16 | 17,40 | 16,83 | 17,01 | 17,01 | 118.100 |
16 abr 2024 | 17,93 | 18,00 | 17,19 | 17,23 | 17,23 | 73.900 |
15 abr 2024 | 18,20 | 18,44 | 17,83 | 18,09 | 18,09 | 107.800 |
12 abr 2024 | 19,60 | 19,60 | 18,16 | 18,31 | 18,31 | 240.700 |
11 abr 2024 | 19,37 | 19,80 | 19,31 | 19,69 | 19,69 | 66.300 |
10 abr 2024 | 19,39 | 19,87 | 19,21 | 19,38 | 19,38 | 138.600 |
09 abr 2024 | 19,73 | 20,15 | 19,57 | 19,90 | 19,90 | 169.600 |
08 abr 2024 | 20,00 | 20,00 | 19,06 | 19,60 | 19,60 | 147.300 |
05 abr 2024 | 19,67 | 20,11 | 19,62 | 19,97 | 19,97 | 86.500 |
04 abr 2024 | 20,40 | 20,89 | 19,80 | 19,90 | 19,90 | 245.200 |
03 abr 2024 | 19,49 | 20,57 | 19,43 | 20,00 | 20,00 | 322.700 |
02 abr 2024 | 20,49 | 20,68 | 19,59 | 19,64 | 19,64 | 652.200 |
01 abr 2024 | 21,83 | 22,04 | 20,42 | 20,78 | 20,78 | 230.300 |
28 mar 2024 | 18,00 | 22,19 | 17,67 | 21,60 | 21,60 | 606.300 |
27 mar 2024 | 17,70 | 18,20 | 17,25 | 18,16 | 18,16 | 196.400 |
26 mar 2024 | 17,81 | 18,20 | 17,48 | 17,52 | 17,52 | 180.200 |
25 mar 2024 | 17,93 | 18,71 | 17,77 | 17,80 | 17,80 | 83.800 |
22 mar 2024 | 17,48 | 17,84 | 17,38 | 17,78 | 17,78 | 88.700 |
21 mar 2024 | 17,87 | 18,10 | 17,49 | 17,62 | 17,62 | 326.100 |
20 mar 2024 | 18,00 | 18,29 | 17,35 | 17,79 | 17,79 | 640.900 |
19 mar 2024 | 17,84 | 18,09 | 17,66 | 18,00 | 18,00 | 64.200 |
18 mar 2024 | 17,85 | 18,00 | 17,54 | 17,83 | 17,83 | 287.600 |
15 mar 2024 | 17,68 | 18,06 | 17,31 | 17,75 | 17,75 | 268.900 |
14 mar 2024 | 18,05 | 18,05 | 17,40 | 17,81 | 17,81 | 515.900 |
13 mar 2024 | 17,82 | 18,37 | 17,69 | 17,96 | 17,96 | 498.900 |
12 mar 2024 | 17,75 | 18,18 | 17,56 | 17,85 | 17,85 | 1.036.400 |
11 mar 2024 | 18,57 | 18,57 | 17,81 | 17,90 | 17,90 | 638.400 |
08 mar 2024 | 18,16 | 18,95 | 18,13 | 18,56 | 18,56 | 187.000 |
07 mar 2024 | 18,38 | 18,67 | 17,72 | 17,94 | 17,94 | 126.000 |
06 mar 2024 | 18,41 | 18,41 | 17,92 | 18,19 | 18,19 | 60.400 |
05 mar 2024 | 18,44 | 18,93 | 18,09 | 18,20 | 18,20 | 93.400 |
04 mar 2024 | 17,70 | 18,55 | 17,25 | 18,49 | 18,49 | 309.800 |
01 mar 2024 | 15,46 | 17,45 | 15,46 | 17,43 | 17,43 | 392.400 |
29 feb 2024 | 16,02 | 16,17 | 15,10 | 15,56 | 15,56 | 343.800 |
28 feb 2024 | 15,96 | 16,28 | 15,67 | 15,74 | 15,74 | 149.300 |
27 feb 2024 | 15,55 | 16,02 | 15,28 | 15,97 | 15,97 | 91.200 |
26 feb 2024 | 15,42 | 15,59 | 15,12 | 15,35 | 15,35 | 228.200 |
23 feb 2024 | 15,05 | 15,57 | 15,05 | 15,34 | 15,34 | 136.300 |
22 feb 2024 | 14,98 | 15,85 | 14,73 | 15,00 | 15,00 | 185.300 |
21 feb 2024 | 14,15 | 14,41 | 13,74 | 14,35 | 14,35 | 87.300 |
20 feb 2024 | 15,08 | 15,39 | 14,14 | 14,40 | 14,40 | 138.100 |
16 feb 2024 | 15,88 | 16,21 | 15,01 | 15,24 | 15,24 | 157.300 |
15 feb 2024 | 15,72 | 16,02 | 15,32 | 15,87 | 15,87 | 123.000 |
14 feb 2024 | 15,10 | 15,60 | 15,10 | 15,46 | 15,46 | 87.700 |
13 feb 2024 | 15,67 | 15,90 | 15,00 | 15,03 | 15,03 | 89.700 |
12 feb 2024 | 15,15 | 16,12 | 15,04 | 15,97 | 15,97 | 352.000 |
09 feb 2024 | 14,37 | 15,08 | 14,33 | 15,00 | 15,00 | 69.800 |
08 feb 2024 | 14,83 | 14,83 | 14,36 | 14,47 | 14,47 | 99.500 |
07 feb 2024 | 15,70 | 15,72 | 14,52 | 14,62 | 14,62 | 53.600 |
06 feb 2024 | 15,48 | 16,11 | 15,48 | 15,72 | 15,72 | 78.400 |
05 feb 2024 | 15,44 | 15,72 | 15,43 | 15,52 | 15,52 | 53.200 |
02 feb 2024 | 15,11 | 15,89 | 15,03 | 15,47 | 15,47 | 91.400 |
01 feb 2024 | 15,16 | 15,89 | 15,04 | 15,23 | 15,23 | 90.700 |
31 ene 2024 | 15,27 | 15,74 | 15,10 | 15,10 | 15,10 | 236.600 |
30 ene 2024 | 14,97 | 15,40 | 14,74 | 15,21 | 15,21 | 35.100 |
29 ene 2024 | 14,66 | 15,38 | 14,34 | 15,03 | 15,03 | 151.800 |
26 ene 2024 | 14,82 | 14,94 | 14,57 | 14,73 | 14,73 | 298.900 |
25 ene 2024 | 14,53 | 14,73 | 13,80 | 14,64 | 14,64 | 56.800 |
24 ene 2024 | 15,25 | 16,06 | 14,37 | 14,44 | 14,44 | 237.500 |
23 ene 2024 | 14,88 | 15,31 | 14,84 | 15,24 | 15,24 | 125.700 |
22 ene 2024 | 14,76 | 15,61 | 14,34 | 14,76 | 14,76 | 201.100 |
19 ene 2024 | 14,83 | 14,99 | 14,47 | 14,76 | 14,76 | 49.000 |
18 ene 2024 | 14,73 | 14,89 | 14,61 | 14,75 | 14,75 | 52.100 |
17 ene 2024 | 14,30 | 14,81 | 14,30 | 14,67 | 14,67 | 58.700 |
16 ene 2024 | 14,22 | 14,92 | 14,22 | 14,50 | 14,50 | 186.500 |
12 ene 2024 | 14,65 | 14,98 | 14,31 | 14,37 | 14,37 | 39.300 |
11 ene 2024 | 14,51 | 14,79 | 14,29 | 14,41 | 14,41 | 1.935.700 |
10 ene 2024 | 14,58 | 14,81 | 14,31 | 14,59 | 14,59 | 32.100 |
09 ene 2024 | 13,91 | 15,04 | 13,69 | 14,58 | 14,58 | 62.000 |
08 ene 2024 | 13,59 | 14,16 | 13,48 | 14,11 | 14,11 | 30.000 |
05 ene 2024 | 13,96 | 14,10 | 13,56 | 13,74 | 13,74 | 52.200 |
04 ene 2024 | 14,18 | 14,81 | 14,03 | 14,04 | 14,04 | 72.900 |
03 ene 2024 | 14,78 | 14,96 | 14,02 | 14,11 | 14,11 | 71.700 |
02 ene 2024 | 14,48 | 14,94 | 14,36 | 14,78 | 14,78 | 71.700 |
29 dic 2023 | 14,55 | 14,72 | 14,04 | 14,57 | 14,57 | 312.000 |
28 dic 2023 | 14,78 | 14,98 | 14,51 | 14,61 | 14,61 | 118.000 |
27 dic 2023 | 14,94 | 15,09 | 14,84 | 14,90 | 14,90 | 114.000 |
26 dic 2023 | 14,92 | 15,19 | 14,76 | 15,00 | 15,00 | 112.200 |
22 dic 2023 | 14,75 | 15,26 | 14,50 | 14,98 | 14,98 | 206.500 |
21 dic 2023 | 14,60 | 14,64 | 14,27 | 14,64 | 14,64 | 89.100 |
20 dic 2023 | 14,37 | 14,70 | 14,30 | 14,42 | 14,42 | 85.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |