Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 17,06 | 17,09 | 15,87 | 16,18 | 16,18 | 47.500 |
16 abr 2024 | 16,26 | 16,99 | 15,81 | 16,68 | 16,68 | 82.400 |
15 abr 2024 | 17,88 | 17,99 | 16,20 | 16,30 | 16,30 | 71.000 |
12 abr 2024 | 18,50 | 18,58 | 17,19 | 17,51 | 17,51 | 60.400 |
11 abr 2024 | 18,30 | 18,70 | 18,01 | 18,43 | 18,43 | 108.000 |
10 abr 2024 | 19,38 | 19,38 | 18,40 | 18,40 | 18,40 | 171.900 |
09 abr 2024 | 19,56 | 20,22 | 18,71 | 19,00 | 19,00 | 105.700 |
08 abr 2024 | 19,69 | 19,76 | 19,03 | 19,53 | 19,53 | 113.300 |
05 abr 2024 | 18,00 | 19,83 | 17,80 | 19,30 | 19,30 | 343.600 |
04 abr 2024 | 19,13 | 19,13 | 18,11 | 18,22 | 18,22 | 100.600 |
03 abr 2024 | 18,00 | 19,03 | 17,77 | 18,78 | 18,78 | 59.900 |
02 abr 2024 | 17,66 | 18,11 | 17,60 | 18,00 | 18,00 | 45.200 |
01 abr 2024 | 17,64 | 18,15 | 17,64 | 18,04 | 18,04 | 21.900 |
28 mar 2024 | 18,10 | 18,20 | 17,57 | 17,69 | 17,69 | 11.500 |
27 mar 2024 | 17,81 | 18,12 | 17,67 | 17,92 | 17,92 | 20.900 |
26 mar 2024 | 18,30 | 18,47 | 17,60 | 17,80 | 17,80 | 52.900 |
25 mar 2024 | 18,54 | 18,96 | 17,81 | 17,97 | 17,97 | 97.100 |
22 mar 2024 | 17,70 | 18,59 | 17,57 | 18,50 | 18,50 | 90.400 |
21 mar 2024 | 18,36 | 18,67 | 17,65 | 17,75 | 17,75 | 182.100 |
20 mar 2024 | 16,79 | 18,66 | 16,66 | 18,35 | 18,35 | 165.800 |
19 mar 2024 | 16,96 | 17,68 | 16,07 | 17,09 | 17,09 | 130.600 |
18 mar 2024 | 15,04 | 17,07 | 14,92 | 16,85 | 16,85 | 198.500 |
15 mar 2024 | 14,56 | 15,37 | 14,20 | 15,16 | 15,16 | 166.400 |
14 mar 2024 | 15,70 | 16,04 | 14,59 | 14,85 | 14,85 | 229.700 |
13 mar 2024 | 16,10 | 16,50 | 15,45 | 15,68 | 15,68 | 154.300 |
12 mar 2024 | 15,69 | 16,35 | 15,36 | 16,15 | 16,15 | 63.500 |
11 mar 2024 | 16,70 | 16,70 | 15,62 | 15,76 | 15,76 | 10.200 |
08 mar 2024 | 16,30 | 17,31 | 15,63 | 16,19 | 16,19 | 94.500 |
07 mar 2024 | 16,12 | 17,05 | 15,35 | 15,86 | 15,86 | 53.100 |
06 mar 2024 | 16,58 | 17,15 | 15,98 | 16,12 | 16,12 | 101.200 |
05 mar 2024 | 17,10 | 17,40 | 16,55 | 16,71 | 16,71 | 27.500 |
04 mar 2024 | 18,55 | 18,55 | 17,17 | 17,27 | 17,27 | 44.500 |
01 mar 2024 | 16,93 | 17,58 | 16,28 | 17,44 | 17,44 | 37.500 |
29 feb 2024 | 17,20 | 17,44 | 16,44 | 16,64 | 16,64 | 38.400 |
28 feb 2024 | 16,87 | 17,39 | 16,81 | 16,89 | 16,89 | 62.100 |
27 feb 2024 | 17,92 | 18,02 | 17,00 | 17,25 | 17,25 | 63.600 |
26 feb 2024 | 18,75 | 19,34 | 17,95 | 18,10 | 18,10 | 168.100 |
23 feb 2024 | 19,92 | 19,92 | 18,45 | 18,97 | 18,97 | 95.300 |
22 feb 2024 | 19,06 | 20,15 | 19,06 | 19,45 | 19,45 | 68.700 |
21 feb 2024 | 19,15 | 19,20 | 18,60 | 19,07 | 19,07 | 41.300 |
20 feb 2024 | 19,09 | 19,53 | 18,12 | 19,21 | 19,21 | 63.600 |
16 feb 2024 | 18,87 | 19,16 | 18,43 | 18,63 | 18,63 | 8800 |
15 feb 2024 | 17,89 | 19,31 | 17,89 | 18,89 | 18,89 | 49.000 |
14 feb 2024 | 18,00 | 18,40 | 17,65 | 18,36 | 18,36 | 34.400 |
13 feb 2024 | 17,21 | 17,28 | 16,81 | 17,26 | 17,26 | 9300 |
12 feb 2024 | 18,02 | 18,08 | 17,20 | 17,36 | 17,36 | 16.800 |
09 feb 2024 | 16,82 | 17,91 | 16,50 | 17,70 | 17,70 | 55.500 |
08 feb 2024 | 18,32 | 18,32 | 16,69 | 16,83 | 16,83 | 45.400 |
07 feb 2024 | 17,80 | 19,00 | 17,80 | 18,42 | 18,42 | 62.900 |
06 feb 2024 | 18,86 | 18,96 | 18,22 | 18,91 | 18,91 | 67.500 |
05 feb 2024 | 19,69 | 20,16 | 18,48 | 18,61 | 18,61 | 38.100 |
02 feb 2024 | 19,49 | 19,90 | 19,34 | 19,51 | 19,51 | 36.400 |
01 feb 2024 | 19,76 | 20,05 | 19,36 | 19,66 | 19,66 | 31.800 |
31 ene 2024 | 19,27 | 20,14 | 19,27 | 19,66 | 19,66 | 84.700 |
30 ene 2024 | 19,86 | 20,19 | 19,50 | 19,58 | 19,58 | 50.300 |
29 ene 2024 | 19,90 | 20,04 | 19,05 | 19,62 | 19,62 | 32.700 |
26 ene 2024 | 20,21 | 20,66 | 19,38 | 20,05 | 20,05 | 114.200 |
25 ene 2024 | 19,72 | 20,15 | 19,64 | 19,85 | 19,85 | 105.300 |
24 ene 2024 | 19,77 | 20,35 | 19,09 | 19,27 | 19,27 | 68.400 |
23 ene 2024 | 19,95 | 20,70 | 19,22 | 19,29 | 19,29 | 128.600 |
22 ene 2024 | 19,79 | 21,51 | 19,79 | 20,29 | 20,29 | 137.600 |
19 ene 2024 | 18,88 | 19,82 | 18,51 | 19,72 | 19,72 | 55.600 |
18 ene 2024 | 17,76 | 18,89 | 17,40 | 18,85 | 18,85 | 57.100 |
17 ene 2024 | 17,07 | 17,91 | 16,92 | 17,61 | 17,61 | 69.500 |
16 ene 2024 | 18,09 | 18,44 | 17,27 | 17,48 | 17,48 | 29.700 |
12 ene 2024 | 17,86 | 18,72 | 17,86 | 18,45 | 18,45 | 23.500 |
11 ene 2024 | 18,42 | 18,42 | 17,84 | 17,91 | 17,91 | 9400 |
10 ene 2024 | 17,02 | 18,15 | 17,02 | 18,08 | 18,08 | 34.400 |
09 ene 2024 | 18,52 | 18,53 | 17,09 | 17,16 | 17,16 | 65.800 |
08 ene 2024 | 18,10 | 18,62 | 17,85 | 18,59 | 18,59 | 67.500 |
05 ene 2024 | 18,75 | 18,79 | 17,84 | 18,39 | 18,39 | 72.200 |
04 ene 2024 | 19,71 | 19,87 | 18,78 | 18,89 | 18,89 | 28.100 |
03 ene 2024 | 20,28 | 20,44 | 19,26 | 19,34 | 19,34 | 80.200 |
02 ene 2024 | 19,41 | 20,40 | 19,08 | 19,57 | 19,57 | 110.100 |
29 dic 2023 | 19,20 | 19,87 | 19,20 | 19,37 | 19,37 | 53.500 |
28 dic 2023 | 19,31 | 19,68 | 19,10 | 19,49 | 19,49 | 27.000 |
27 dic 2023 | 19,75 | 20,08 | 19,11 | 19,21 | 19,21 | 43.400 |
26 dic 2023 | 19,59 | 20,14 | 19,10 | 19,91 | 19,91 | 62.200 |
22 dic 2023 | 19,95 | 20,00 | 19,00 | 19,03 | 19,03 | 138.300 |
21 dic 2023 | 20,10 | 20,56 | 18,80 | 20,09 | 20,09 | 186.200 |
20 dic 2023 | 20,03 | 20,37 | 19,30 | 19,30 | 19,30 | 79.900 |
19 dic 2023 | 21,25 | 21,80 | 20,23 | 20,29 | 20,29 | 92.800 |
18 dic 2023 | 19,95 | 21,60 | 19,93 | 21,11 | 21,11 | 149.800 |
15 dic 2023 | 19,15 | 19,95 | 18,93 | 19,95 | 19,95 | 101.500 |
14 dic 2023 | 19,74 | 20,34 | 18,37 | 19,01 | 19,01 | 109.200 |
13 dic 2023 | 20,49 | 20,49 | 19,26 | 19,65 | 19,65 | 165.900 |
12 dic 2023 | 17,83 | 19,91 | 17,80 | 19,69 | 19,69 | 247.700 |
11 dic 2023 | 17,60 | 18,34 | 16,96 | 18,11 | 18,11 | 117.100 |
08 dic 2023 | 16,90 | 17,60 | 16,65 | 17,60 | 17,60 | 49.200 |
07 dic 2023 | 16,97 | 17,14 | 15,80 | 16,89 | 16,89 | 121.700 |
06 dic 2023 | 17,91 | 17,91 | 16,50 | 16,76 | 16,76 | 68.900 |
05 dic 2023 | 16,17 | 17,50 | 16,00 | 17,21 | 17,21 | 62.900 |
04 dic 2023 | 16,36 | 16,61 | 16,01 | 16,61 | 16,61 | 40.600 |
01 dic 2023 | 16,00 | 16,78 | 15,80 | 16,49 | 16,49 | 46.100 |
30 nov 2023 | 16,29 | 16,38 | 15,52 | 16,06 | 16,06 | 40.400 |
29 nov 2023 | 15,40 | 16,29 | 14,75 | 16,29 | 16,29 | 191.900 |
28 nov 2023 | 16,55 | 16,97 | 14,71 | 15,39 | 15,39 | 154.300 |
27 nov 2023 | 17,97 | 18,22 | 15,98 | 16,23 | 16,23 | 204.000 |
24 nov 2023 | 14,99 | 16,97 | 14,75 | 16,40 | 16,40 | 97.000 |
22 nov 2023 | 14,61 | 14,65 | 13,35 | 14,20 | 14,20 | 58.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |