Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 14,60 | 14,95 | 14,55 | 14,80 | 14,80 | 9857 |
02 may 2024 | 14,55 | 14,60 | 14,25 | 14,50 | 14,50 | 13.991 |
30 abr 2024 | 14,05 | 14,65 | 13,95 | 14,40 | 14,40 | 12.708 |
29 abr 2024 | 13,75 | 14,10 | 13,60 | 14,10 | 14,10 | 8974 |
26 abr 2024 | 13,60 | 13,80 | 13,50 | 13,75 | 13,75 | 11.869 |
25 abr 2024 | 13,45 | 13,60 | 13,30 | 13,50 | 13,50 | 8323 |
24 abr 2024 | 13,70 | 13,70 | 13,45 | 13,50 | 13,50 | 1243 |
23 abr 2024 | 13,70 | 13,75 | 13,40 | 13,40 | 13,40 | 4369 |
22 abr 2024 | 13,85 | 13,95 | 13,65 | 13,70 | 13,70 | 2755 |
19 abr 2024 | 13,85 | 13,85 | 13,65 | 13,85 | 13,85 | 4817 |
18 abr 2024 | 14,00 | 14,00 | 13,80 | 13,85 | 13,85 | 1036 |
17 abr 2024 | 13,90 | 14,00 | 13,70 | 14,00 | 14,00 | 7891 |
16 abr 2024 | 13,80 | 14,10 | 13,50 | 13,75 | 13,75 | 4942 |
15 abr 2024 | 14,00 | 14,00 | 13,65 | 13,95 | 13,95 | 3222 |
12 abr 2024 | 14,10 | 14,10 | 13,70 | 14,10 | 14,10 | 6290 |
11 abr 2024 | 14,10 | 14,10 | 14,00 | 14,00 | 14,00 | 2054 |
10 abr 2024 | 13,80 | 14,10 | 13,60 | 14,10 | 14,10 | 8555 |
09 abr 2024 | 14,20 | 14,20 | 13,50 | 13,80 | 13,80 | 9087 |
08 abr 2024 | 13,90 | 14,30 | 13,90 | 14,20 | 14,20 | 2625 |
05 abr 2024 | 14,10 | 14,10 | 13,60 | 13,90 | 13,90 | 9515 |
04 abr 2024 | 13,70 | 14,05 | 13,65 | 14,00 | 14,00 | 6071 |
03 abr 2024 | 13,30 | 13,75 | 12,90 | 13,55 | 13,55 | 17.465 |
02 abr 2024 | 13,00 | 13,85 | 13,00 | 13,40 | 13,40 | 24.842 |
28 mar 2024 | 12,50 | 13,26 | 11,30 | 13,00 | 13,00 | 108.590 |
27 mar 2024 | 15,04 | 15,44 | 15,04 | 15,36 | 15,36 | 1906 |
26 mar 2024 | 15,90 | 15,90 | 14,76 | 15,14 | 15,14 | 17.382 |
25 mar 2024 | 16,06 | 16,22 | 15,66 | 15,72 | 15,72 | 3476 |
22 mar 2024 | 15,94 | 16,20 | 15,94 | 16,06 | 16,06 | 322 |
21 mar 2024 | 16,18 | 16,20 | 15,90 | 15,94 | 15,94 | 4101 |
20 mar 2024 | 16,14 | 16,52 | 16,04 | 16,20 | 16,20 | 119 |
19 mar 2024 | 16,60 | 16,68 | 16,10 | 16,14 | 16,14 | 1093 |
18 mar 2024 | 16,26 | 16,60 | 16,00 | 16,60 | 16,60 | 2090 |
15 mar 2024 | 16,20 | 16,26 | 16,00 | 16,20 | 16,20 | 1756 |
14 mar 2024 | 16,10 | 16,20 | 16,00 | 16,20 | 16,20 | 654 |
13 mar 2024 | 16,28 | 16,34 | 16,02 | 16,04 | 16,04 | 305 |
12 mar 2024 | 16,42 | 16,42 | 16,28 | 16,28 | 16,28 | 1969 |
11 mar 2024 | 16,50 | 16,50 | 16,32 | 16,32 | 16,32 | 373 |
08 mar 2024 | 15,98 | 16,32 | 15,80 | 16,32 | 16,32 | 2602 |
07 mar 2024 | 16,20 | 16,60 | 16,00 | 16,02 | 16,02 | 1964 |
06 mar 2024 | 16,40 | 16,68 | 16,22 | 16,22 | 16,22 | 1729 |
05 mar 2024 | 15,82 | 16,42 | 15,82 | 16,30 | 16,30 | 1473 |
04 mar 2024 | 16,22 | 16,28 | 15,82 | 15,82 | 15,82 | 1963 |
01 mar 2024 | 15,46 | 16,06 | 15,46 | 16,06 | 16,06 | 3878 |
29 feb 2024 | 15,70 | 16,00 | 15,46 | 16,00 | 16,00 | 8009 |
28 feb 2024 | 16,04 | 16,08 | 15,94 | 16,00 | 16,00 | 3118 |
27 feb 2024 | 15,90 | 16,20 | 15,84 | 16,04 | 16,04 | 2070 |
26 feb 2024 | 16,28 | 16,28 | 15,80 | 16,10 | 16,10 | 7472 |
23 feb 2024 | 16,40 | 16,48 | 16,10 | 16,10 | 16,10 | 2447 |
22 feb 2024 | 16,50 | 16,50 | 16,04 | 16,30 | 16,30 | 4490 |
21 feb 2024 | 16,50 | 16,84 | 16,38 | 16,38 | 16,38 | 50.161 |
20 feb 2024 | 16,60 | 16,70 | 16,38 | 16,38 | 16,38 | 1832 |
19 feb 2024 | 16,80 | 16,90 | 16,50 | 16,54 | 16,54 | 2176 |
16 feb 2024 | 16,70 | 17,10 | 16,40 | 16,76 | 16,76 | 4570 |
15 feb 2024 | 16,70 | 16,70 | 16,30 | 16,50 | 16,50 | 4240 |
14 feb 2024 | 16,70 | 16,70 | 16,56 | 16,60 | 16,60 | 306 |
13 feb 2024 | 16,56 | 16,60 | 16,46 | 16,60 | 16,60 | 1977 |
12 feb 2024 | 16,00 | 16,56 | 16,00 | 16,40 | 16,40 | 4559 |
09 feb 2024 | 16,26 | 16,26 | 15,64 | 16,00 | 16,00 | 8345 |
08 feb 2024 | 16,28 | 16,36 | 16,10 | 16,18 | 16,18 | 8007 |
07 feb 2024 | 16,30 | 16,50 | 16,20 | 16,28 | 16,28 | 5048 |
06 feb 2024 | 16,60 | 16,74 | 16,40 | 16,40 | 16,40 | 2189 |
05 feb 2024 | 16,50 | 16,70 | 16,24 | 16,70 | 16,70 | 7180 |
02 feb 2024 | 16,56 | 16,68 | 16,32 | 16,52 | 16,52 | 4939 |
01 feb 2024 | 16,58 | 16,66 | 16,44 | 16,54 | 16,54 | 1612 |
31 ene 2024 | 16,70 | 17,00 | 16,42 | 16,56 | 16,56 | 3322 |
30 ene 2024 | 16,80 | 16,84 | 16,38 | 16,80 | 16,80 | 6735 |
29 ene 2024 | 17,22 | 17,28 | 16,70 | 16,94 | 16,94 | 13.740 |
26 ene 2024 | 18,20 | 18,20 | 17,20 | 17,60 | 17,60 | 28.019 |
25 ene 2024 | 18,62 | 18,80 | 18,52 | 18,80 | 18,80 | 11.937 |
24 ene 2024 | 18,30 | 18,60 | 18,30 | 18,60 | 18,60 | 3463 |
23 ene 2024 | 18,42 | 18,50 | 18,24 | 18,42 | 18,42 | 2993 |
22 ene 2024 | 18,04 | 18,66 | 18,04 | 18,40 | 18,40 | 9434 |
19 ene 2024 | 17,88 | 18,14 | 17,78 | 18,02 | 18,02 | 2385 |
18 ene 2024 | 17,70 | 17,90 | 17,60 | 17,78 | 17,78 | 7967 |
17 ene 2024 | 17,84 | 17,92 | 17,78 | 17,78 | 17,78 | 977 |
16 ene 2024 | 17,80 | 17,86 | 17,80 | 17,84 | 17,84 | 338 |
15 ene 2024 | 17,84 | 17,88 | 17,78 | 17,86 | 17,86 | 907 |
12 ene 2024 | 17,80 | 17,94 | 17,50 | 17,50 | 17,50 | 5223 |
11 ene 2024 | 17,80 | 17,92 | 17,78 | 17,80 | 17,80 | 3513 |
10 ene 2024 | 17,86 | 17,90 | 17,80 | 17,80 | 17,80 | 2538 |
09 ene 2024 | 17,70 | 17,90 | 17,68 | 17,86 | 17,86 | 3036 |
08 ene 2024 | 17,86 | 17,86 | 17,50 | 17,62 | 17,62 | 2998 |
05 ene 2024 | 17,84 | 17,84 | 17,62 | 17,70 | 17,70 | 3422 |
04 ene 2024 | 17,80 | 17,84 | 17,56 | 17,84 | 17,84 | 2449 |
03 ene 2024 | 17,76 | 17,82 | 17,50 | 17,80 | 17,80 | 3695 |
02 ene 2024 | 17,90 | 17,90 | 17,72 | 17,76 | 17,76 | 3861 |
29 dic 2023 | 17,58 | 17,92 | 17,56 | 17,86 | 17,86 | 4875 |
28 dic 2023 | 17,90 | 17,94 | 17,66 | 17,78 | 17,78 | 3699 |
27 dic 2023 | 17,72 | 17,94 | 17,52 | 17,90 | 17,90 | 5779 |
22 dic 2023 | 17,88 | 17,90 | 17,66 | 17,90 | 17,90 | 5429 |
21 dic 2023 | 17,90 | 17,90 | 17,64 | 17,90 | 17,90 | 896 |
20 dic 2023 | 17,58 | 17,90 | 17,50 | 17,90 | 17,90 | 8951 |
19 dic 2023 | 17,84 | 17,86 | 17,58 | 17,70 | 17,70 | 4854 |
18 dic 2023 | 17,82 | 18,06 | 17,60 | 18,00 | 18,00 | 6139 |
15 dic 2023 | 18,00 | 18,00 | 17,80 | 17,92 | 17,92 | 2704 |
14 dic 2023 | 17,90 | 18,10 | 17,80 | 18,10 | 18,10 | 2860 |
13 dic 2023 | 17,88 | 18,08 | 17,74 | 18,00 | 18,00 | 3928 |
12 dic 2023 | 18,10 | 18,40 | 17,66 | 17,82 | 17,82 | 7275 |
11 dic 2023 | 18,30 | 18,80 | 18,00 | 18,10 | 18,10 | 7417 |
08 dic 2023 | 18,48 | 18,50 | 18,12 | 18,50 | 18,50 | 2747 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |