Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 13,70 | 14,30 | 13,47 | 13,80 | 13,80 | 270.800 |
03 jun 2024 | 15,11 | 15,35 | 7,75 | 13,82 | 13,82 | 677.800 |
31 may 2024 | 15,40 | 15,71 | 14,42 | 14,87 | 14,87 | 387.900 |
30 may 2024 | 15,45 | 15,95 | 15,09 | 15,50 | 15,50 | 348.100 |
29 may 2024 | 15,00 | 15,51 | 14,95 | 15,49 | 15,49 | 280.700 |
28 may 2024 | 14,97 | 15,95 | 14,60 | 15,25 | 15,25 | 626.400 |
24 may 2024 | 14,21 | 15,75 | 14,20 | 15,08 | 15,08 | 1.111.800 |
23 may 2024 | 14,20 | 14,45 | 13,33 | 13,98 | 13,98 | 381.500 |
22 may 2024 | 15,10 | 15,10 | 13,68 | 13,78 | 13,78 | 561.500 |
21 may 2024 | 15,00 | 15,31 | 14,45 | 15,14 | 15,14 | 554.600 |
20 may 2024 | 15,03 | 15,60 | 14,78 | 15,19 | 15,19 | 448.600 |
17 may 2024 | 15,00 | 15,24 | 14,39 | 14,78 | 14,78 | 477.800 |
16 may 2024 | 17,15 | 17,15 | 14,77 | 15,49 | 15,49 | 758.700 |
15 may 2024 | 17,40 | 17,50 | 16,07 | 16,72 | 16,72 | 525.500 |
14 may 2024 | 17,58 | 18,20 | 16,70 | 16,94 | 16,94 | 1.408.200 |
13 may 2024 | 15,15 | 17,80 | 15,10 | 16,04 | 16,04 | 2.506.600 |
10 may 2024 | 14,10 | 14,73 | 14,10 | 14,45 | 14,45 | 683.600 |
09 may 2024 | 14,96 | 15,20 | 13,50 | 13,86 | 13,86 | 919.600 |
08 may 2024 | 14,40 | 15,39 | 14,02 | 14,41 | 14,41 | 1.002.000 |
07 may 2024 | 13,96 | 16,85 | 13,76 | 13,77 | 13,77 | 2.738.000 |
06 may 2024 | 13,61 | 14,36 | 13,00 | 13,50 | 13,50 | 1.060.900 |
03 may 2024 | 13,41 | 16,39 | 12,66 | 13,00 | 13,00 | 2.507.800 |
02 may 2024 | 14,94 | 15,49 | 12,85 | 13,20 | 13,20 | 1.503.900 |
01 may 2024 | 17,50 | 17,50 | 14,30 | 14,91 | 14,91 | 1.207.100 |
30 abr 2024 | 17,69 | 19,32 | 16,71 | 17,49 | 17,49 | 1.207.400 |
29 abr 2024 | 18,14 | 19,88 | 16,80 | 17,25 | 17,25 | 1.636.800 |
26 abr 2024 | 23,60 | 23,60 | 16,66 | 18,83 | 18,83 | 3.775.100 |
25 abr 2024 | 25,06 | 26,62 | 23,50 | 24,56 | 24,56 | 929.900 |
24 abr 2024 | 31,15 | 31,71 | 26,27 | 26,50 | 26,50 | 731.000 |
23 abr 2024 | 25,86 | 31,00 | 25,84 | 28,49 | 28,49 | 1.066.700 |
22 abr 2024 | 25,01 | 28,43 | 24,00 | 24,69 | 24,69 | 738.100 |
19 abr 2024 | 30,51 | 30,70 | 25,30 | 28,39 | 28,39 | 1.020.700 |
18 abr 2024 | 30,99 | 33,53 | 30,01 | 32,26 | 32,26 | 966.100 |
17 abr 2024 | 32,00 | 36,48 | 29,05 | 29,53 | 29,53 | 1.918.800 |
16 abr 2024 | 41,38 | 45,35 | 38,21 | 43,50 | 43,50 | 3.152.300 |
15 abr 2024 | 34,50 | 44,48 | 31,72 | 36,88 | 36,88 | 4.683.100 |
12 abr 2024 | 47,50 | 47,97 | 28,75 | 29,00 | 29,00 | 3.725.700 |
11 abr 2024 | 61,20 | 61,75 | 49,52 | 50,41 | 50,41 | 2.706.800 |
10 abr 2024 | 50,42 | 60,00 | 46,61 | 56,00 | 56,00 | 4.822.700 |
09 abr 2024 | 98,04 | 98,78 | 55,35 | 64,00 | 64,00 | 9.114.700 |
08 abr 2024 | 64,99 | 105,00 | 64,30 | 99,79 | 99,79 | 8.269.300 |
05 abr 2024 | 42,80 | 75,79 | 40,02 | 59,20 | 59,20 | 5.740.100 |
04 abr 2024 | 28,79 | 40,00 | 27,13 | 33,54 | 33,54 | 3.155.100 |
03 abr 2024 | 22,52 | 28,71 | 22,52 | 27,02 | 27,02 | 908.400 |
02 abr 2024 | 23,53 | 24,65 | 21,14 | 21,22 | 21,22 | 261.800 |
01 abr 2024 | 28,24 | 28,80 | 20,89 | 24,43 | 24,43 | 1.102.300 |
28 mar 2024 | 17,05 | 29,20 | 15,02 | 25,00 | 25,00 | 2.258.600 |
27 mar 2024 | 11,00 | 17,60 | 10,12 | 17,60 | 17,60 | 1.467.600 |
26 mar 2024 | 8,25 | 32,00 | 8,25 | 9,00 | 9,00 | 617.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |