Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 17,66 | 17,70 | 17,65 | 17,68 | 17,68 | 41.152 |
06 may 2024 | 17,47 | 17,60 | 17,43 | 17,54 | 17,54 | 759.700 |
03 may 2024 | 17,72 | 17,76 | 17,55 | 17,63 | 17,63 | 127.500 |
02 may 2024 | 16,79 | 17,12 | 16,79 | 17,07 | 17,07 | 138.300 |
01 may 2024 | 16,47 | 16,72 | 16,35 | 16,50 | 16,50 | 52.700 |
30 abr 2024 | 16,68 | 16,73 | 16,45 | 16,45 | 16,45 | 93.500 |
29 abr 2024 | 16,66 | 17,00 | 16,66 | 16,93 | 16,93 | 112.900 |
26 abr 2024 | 16,92 | 16,94 | 16,66 | 16,71 | 16,71 | 84.400 |
25 abr 2024 | 16,35 | 16,74 | 16,30 | 16,67 | 16,67 | 147.900 |
24 abr 2024 | 16,66 | 16,67 | 16,48 | 16,54 | 16,54 | 67.700 |
23 abr 2024 | 16,76 | 17,03 | 16,72 | 16,98 | 16,98 | 312.500 |
22 abr 2024 | 16,43 | 16,58 | 16,40 | 16,51 | 16,51 | 124.000 |
19 abr 2024 | 16,29 | 16,36 | 16,24 | 16,30 | 16,30 | 51.700 |
18 abr 2024 | 16,00 | 16,26 | 16,00 | 16,16 | 16,16 | 130.200 |
17 abr 2024 | 16,15 | 16,21 | 16,01 | 16,21 | 16,21 | 143.700 |
16 abr 2024 | 15,82 | 15,82 | 15,65 | 15,71 | 15,71 | 166.600 |
15 abr 2024 | 16,25 | 16,30 | 15,94 | 15,97 | 15,97 | 110.100 |
12 abr 2024 | 16,49 | 16,54 | 16,36 | 16,38 | 16,38 | 75.300 |
11 abr 2024 | 16,62 | 16,63 | 16,21 | 16,39 | 16,39 | 569.000 |
10 abr 2024 | 16,25 | 16,50 | 16,17 | 16,32 | 16,32 | 57.600 |
09 abr 2024 | 16,61 | 16,73 | 16,57 | 16,66 | 16,66 | 90.700 |
08 abr 2024 | 16,13 | 16,17 | 16,01 | 16,10 | 16,10 | 159.900 |
05 abr 2024 | 16,13 | 16,16 | 15,88 | 16,10 | 16,10 | 169.000 |
04 abr 2024 | 16,67 | 16,77 | 16,42 | 16,42 | 16,42 | 74.400 |
03 abr 2024 | 16,68 | 16,79 | 16,65 | 16,70 | 16,70 | 76.900 |
02 abr 2024 | 17,09 | 17,09 | 16,88 | 16,94 | 16,94 | 74.900 |
01 abr 2024 | 17,63 | 17,98 | 17,41 | 17,61 | 17,61 | 66.200 |
28 mar 2024 | 17,65 | 17,70 | 17,60 | 17,62 | 17,62 | 43.800 |
27 mar 2024 | 17,60 | 17,80 | 17,60 | 17,80 | 17,80 | 60.000 |
26 mar 2024 | 17,81 | 17,81 | 17,72 | 17,73 | 17,73 | 85.200 |
25 mar 2024 | 17,94 | 18,04 | 17,84 | 17,86 | 17,86 | 60.700 |
22 mar 2024 | 18,00 | 18,10 | 17,99 | 18,03 | 18,03 | 43.400 |
21 mar 2024 | 18,25 | 18,25 | 17,90 | 17,90 | 17,90 | 35.500 |
20 mar 2024 | 17,62 | 17,82 | 17,54 | 17,82 | 17,82 | 49.900 |
19 mar 2024 | 17,31 | 17,63 | 17,31 | 17,55 | 17,55 | 99.800 |
18 mar 2024 | 17,35 | 17,35 | 17,13 | 17,17 | 17,17 | 65.200 |
15 mar 2024 | 17,57 | 17,64 | 17,45 | 17,50 | 17,50 | 107.500 |
14 mar 2024 | 18,07 | 18,07 | 17,56 | 17,63 | 17,63 | 211.300 |
13 mar 2024 | 18,34 | 18,42 | 18,32 | 18,39 | 18,39 | 15.700 |
12 mar 2024 | 18,71 | 18,71 | 18,52 | 18,55 | 18,55 | 25.900 |
11 mar 2024 | 18,74 | 18,81 | 18,63 | 18,78 | 18,78 | 49.500 |
08 mar 2024 | 18,89 | 19,02 | 18,75 | 18,76 | 18,76 | 38.200 |
07 mar 2024 | 18,96 | 19,06 | 18,85 | 18,89 | 18,89 | 46.600 |
06 mar 2024 | 18,60 | 18,60 | 18,32 | 18,32 | 18,32 | 43.100 |
05 mar 2024 | 18,27 | 18,75 | 18,24 | 18,50 | 18,50 | 58.500 |
04 mar 2024 | 17,94 | 18,08 | 17,88 | 18,04 | 18,04 | 57.600 |
01 mar 2024 | 17,97 | 18,24 | 17,90 | 18,15 | 18,15 | 38.900 |
29 feb 2024 | 17,98 | 18,37 | 17,80 | 18,25 | 18,25 | 99.900 |
28 feb 2024 | 17,98 | 18,00 | 17,78 | 17,92 | 17,92 | 32.900 |
27 feb 2024 | 18,62 | 18,65 | 18,50 | 18,60 | 18,60 | 42.600 |
26 feb 2024 | 18,64 | 18,71 | 18,53 | 18,66 | 18,66 | 68.500 |
23 feb 2024 | 18,31 | 18,46 | 18,31 | 18,46 | 18,46 | 72.700 |
22 feb 2024 | 18,47 | 18,49 | 18,30 | 18,41 | 18,41 | 61.200 |
21 feb 2024 | 18,20 | 18,35 | 18,04 | 18,13 | 18,13 | 174.100 |
20 feb 2024 | 17,92 | 18,05 | 17,86 | 17,96 | 17,96 | 92.800 |
16 feb 2024 | 17,68 | 17,84 | 17,67 | 17,72 | 17,72 | 33.400 |
15 feb 2024 | 17,71 | 17,97 | 17,71 | 17,92 | 17,92 | 45.200 |
14 feb 2024 | 17,73 | 17,74 | 17,51 | 17,72 | 17,72 | 270.800 |
13 feb 2024 | 17,26 | 17,47 | 17,26 | 17,35 | 17,35 | 83.200 |
12 feb 2024 | 18,01 | 18,09 | 18,00 | 18,07 | 18,07 | 74.700 |
09 feb 2024 | 17,78 | 17,87 | 17,72 | 17,80 | 17,80 | 38.600 |
08 feb 2024 | 18,08 | 18,11 | 17,98 | 18,02 | 18,02 | 259.200 |
07 feb 2024 | 17,87 | 17,98 | 17,81 | 17,86 | 17,86 | 42.800 |
06 feb 2024 | 17,96 | 18,18 | 17,96 | 18,11 | 18,11 | 66.700 |
05 feb 2024 | 18,30 | 18,30 | 18,01 | 18,19 | 18,19 | 59.600 |
02 feb 2024 | 18,68 | 18,75 | 18,60 | 18,71 | 18,71 | 28.100 |
01 feb 2024 | 19,27 | 19,39 | 19,15 | 19,39 | 19,39 | 76.700 |
31 ene 2024 | 19,34 | 19,43 | 19,15 | 19,15 | 19,15 | 38.800 |
30 ene 2024 | 18,99 | 19,01 | 18,89 | 18,99 | 18,99 | 39.200 |
29 ene 2024 | 18,91 | 19,07 | 18,87 | 19,07 | 19,07 | 218.400 |
26 ene 2024 | 19,39 | 19,48 | 19,28 | 19,31 | 19,31 | 84.000 |
25 ene 2024 | 18,82 | 19,05 | 18,82 | 19,05 | 19,05 | 32.200 |
24 ene 2024 | 19,10 | 19,13 | 18,79 | 18,81 | 18,81 | 37.500 |
23 ene 2024 | 18,68 | 18,71 | 18,52 | 18,65 | 18,65 | 84.900 |
22 ene 2024 | 18,36 | 18,69 | 18,36 | 18,57 | 18,57 | 60.500 |
19 ene 2024 | 18,23 | 18,47 | 18,19 | 18,47 | 18,47 | 45.000 |
18 ene 2024 | 18,25 | 18,34 | 18,19 | 18,32 | 18,32 | 101.100 |
17 ene 2024 | 18,45 | 18,65 | 18,35 | 18,65 | 18,65 | 52.600 |
16 ene 2024 | 19,08 | 19,21 | 19,01 | 19,10 | 19,10 | 37.500 |
12 ene 2024 | 19,72 | 19,74 | 19,53 | 19,61 | 19,61 | 36.800 |
11 ene 2024 | 19,50 | 19,55 | 19,31 | 19,48 | 19,48 | 38.400 |
10 ene 2024 | 19,24 | 19,38 | 19,18 | 19,32 | 19,32 | 25.400 |
09 ene 2024 | 18,99 | 19,19 | 18,94 | 19,13 | 19,13 | 37.600 |
08 ene 2024 | 18,99 | 19,20 | 18,97 | 19,13 | 19,13 | 47.000 |
05 ene 2024 | 18,79 | 19,07 | 18,79 | 18,90 | 18,90 | 62.500 |
04 ene 2024 | 19,04 | 19,31 | 19,04 | 19,14 | 19,14 | 53.900 |
03 ene 2024 | 19,19 | 19,22 | 19,09 | 19,17 | 19,17 | 66.300 |
02 ene 2024 | 19,35 | 19,47 | 19,29 | 19,40 | 19,40 | 46.000 |
29 dic 2023 | 19,67 | 19,77 | 19,57 | 19,64 | 19,64 | 24.800 |
28 dic 2023 | 19,90 | 19,98 | 19,82 | 19,82 | 19,82 | 21.100 |
27 dic 2023 | 19,92 | 20,01 | 19,86 | 19,95 | 19,95 | 29.800 |
26 dic 2023 | 19,21 | 19,98 | 19,21 | 19,74 | 19,74 | 39.300 |
22 dic 2023 | 19,79 | 19,79 | 19,58 | 19,70 | 19,70 | 39.700 |
21 dic 2023 | 19,59 | 19,69 | 19,46 | 19,69 | 19,69 | 48.700 |
20 dic 2023 | 19,56 | 19,66 | 19,39 | 19,41 | 19,41 | 57.000 |
19 dic 2023 | 19,59 | 19,65 | 19,50 | 19,65 | 19,65 | 34.100 |
18 dic 2023 | 19,51 | 19,53 | 19,32 | 19,52 | 19,52 | 115.600 |
15 dic 2023 | 19,65 | 19,96 | 19,65 | 19,65 | 19,65 | 31.500 |
14 dic 2023 | 20,04 | 20,05 | 19,88 | 19,90 | 19,90 | 36.300 |
13 dic 2023 | 19,05 | 19,48 | 19,04 | 19,47 | 19,47 | 59.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |