Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 17,69 | 18,32 | 17,69 | 18,24 | 18,24 | 1.135.300 |
25 abr 2024 | 17,48 | 18,34 | 17,03 | 18,19 | 18,19 | 1.449.400 |
24 abr 2024 | 18,10 | 18,11 | 17,05 | 17,48 | 17,48 | 1.440.800 |
23 abr 2024 | 17,06 | 17,42 | 16,61 | 17,35 | 17,35 | 850.400 |
22 abr 2024 | 16,41 | 17,03 | 15,70 | 17,00 | 17,00 | 1.817.400 |
19 abr 2024 | 18,29 | 18,75 | 17,41 | 17,49 | 17,49 | 998.600 |
18 abr 2024 | 17,55 | 18,50 | 16,92 | 18,29 | 18,29 | 1.552.000 |
17 abr 2024 | 17,40 | 18,13 | 17,12 | 17,31 | 17,31 | 1.709.900 |
16 abr 2024 | 15,70 | 16,43 | 15,62 | 16,36 | 16,36 | 1.010.200 |
15 abr 2024 | 17,28 | 17,33 | 16,11 | 16,37 | 16,37 | 1.550.300 |
12 abr 2024 | 18,25 | 18,36 | 16,82 | 16,89 | 16,89 | 2.101.400 |
11 abr 2024 | 19,00 | 19,19 | 17,60 | 18,57 | 18,57 | 1.953.600 |
10 abr 2024 | 20,01 | 20,74 | 19,19 | 19,34 | 19,34 | 1.370.000 |
09 abr 2024 | 20,25 | 21,68 | 19,89 | 20,15 | 20,15 | 1.812.300 |
08 abr 2024 | 20,74 | 21,98 | 19,55 | 20,30 | 20,30 | 3.285.300 |
05 abr 2024 | 18,18 | 19,55 | 18,13 | 19,36 | 19,36 | 1.252.900 |
04 abr 2024 | 19,10 | 19,51 | 18,29 | 18,60 | 18,60 | 1.186.400 |
03 abr 2024 | 17,92 | 19,10 | 17,92 | 18,89 | 18,89 | 1.333.000 |
02 abr 2024 | 18,82 | 18,92 | 17,52 | 17,80 | 17,80 | 2.951.100 |
01 abr 2024 | 20,34 | 21,08 | 19,73 | 20,40 | 20,40 | 1.544.800 |
28 mar 2024 | 19,71 | 21,20 | 19,11 | 20,57 | 20,57 | 4.156.500 |
27 mar 2024 | 17,79 | 18,79 | 17,57 | 18,79 | 18,79 | 1.792.200 |
26 mar 2024 | 17,97 | 18,03 | 17,23 | 17,40 | 17,40 | 793.200 |
25 mar 2024 | 18,20 | 19,09 | 17,18 | 17,52 | 17,52 | 1.514.900 |
22 mar 2024 | 17,40 | 19,08 | 16,88 | 18,73 | 18,73 | 1.923.500 |
21 mar 2024 | 18,30 | 19,58 | 17,17 | 17,80 | 17,80 | 2.440.800 |
20 mar 2024 | 18,21 | 18,90 | 17,36 | 18,54 | 18,54 | 2.952.400 |
19 mar 2024 | 15,84 | 18,25 | 14,50 | 17,91 | 17,91 | 4.857.100 |
18 mar 2024 | 17,67 | 19,92 | 15,05 | 15,50 | 15,50 | 7.552.800 |
15 mar 2024 | 14,06 | 16,45 | 13,90 | 15,37 | 15,37 | 3.262.800 |
14 mar 2024 | 14,51 | 14,72 | 13,55 | 13,61 | 13,61 | 1.295.100 |
13 mar 2024 | 14,70 | 15,33 | 14,13 | 14,70 | 14,70 | 1.674.900 |
12 mar 2024 | 13,80 | 14,77 | 13,07 | 14,48 | 14,48 | 2.780.700 |
11 mar 2024 | 12,01 | 13,93 | 11,97 | 12,76 | 12,76 | 2.341.400 |
08 mar 2024 | 11,29 | 11,63 | 11,20 | 11,41 | 11,41 | 533.500 |
07 mar 2024 | 11,23 | 11,35 | 10,95 | 11,17 | 11,17 | 506.400 |
06 mar 2024 | 10,95 | 11,60 | 10,95 | 11,22 | 11,22 | 608.300 |
05 mar 2024 | 10,63 | 10,85 | 10,54 | 10,58 | 10,58 | 416.000 |
04 mar 2024 | 11,36 | 11,38 | 10,81 | 10,83 | 10,83 | 523.600 |
01 mar 2024 | 10,92 | 11,44 | 10,76 | 11,23 | 11,23 | 460.200 |
29 feb 2024 | 10,95 | 11,22 | 10,78 | 10,79 | 10,79 | 478.300 |
28 feb 2024 | 11,10 | 11,20 | 10,50 | 10,55 | 10,55 | 580.600 |
27 feb 2024 | 11,06 | 11,64 | 11,06 | 11,23 | 11,23 | 895.400 |
26 feb 2024 | 10,46 | 11,08 | 10,39 | 10,88 | 10,88 | 664.800 |
23 feb 2024 | 10,50 | 10,59 | 10,12 | 10,35 | 10,35 | 358.800 |
22 feb 2024 | 10,30 | 10,60 | 10,28 | 10,39 | 10,39 | 379.800 |
21 feb 2024 | 10,31 | 10,78 | 10,01 | 10,11 | 10,11 | 544.000 |
20 feb 2024 | 10,40 | 10,41 | 10,04 | 10,24 | 10,24 | 451.400 |
16 feb 2024 | 10,40 | 10,76 | 10,23 | 10,55 | 10,55 | 610.200 |
15 feb 2024 | 10,06 | 10,41 | 9,90 | 10,27 | 10,27 | 404.900 |
14 feb 2024 | 10,02 | 10,18 | 9,85 | 9,94 | 9,94 | 554.800 |
13 feb 2024 | 10,35 | 10,49 | 9,73 | 9,74 | 9,74 | 740.900 |
12 feb 2024 | 10,68 | 10,99 | 10,62 | 10,78 | 10,78 | 638.000 |
09 feb 2024 | 10,66 | 10,79 | 10,38 | 10,68 | 10,68 | 289.200 |
08 feb 2024 | 10,38 | 10,88 | 10,06 | 10,56 | 10,56 | 670.100 |
07 feb 2024 | 10,62 | 10,71 | 10,23 | 10,33 | 10,33 | 662.400 |
06 feb 2024 | 9,87 | 10,95 | 9,86 | 10,73 | 10,73 | 1.282.800 |
05 feb 2024 | 10,20 | 10,20 | 9,51 | 9,53 | 9,53 | 796.700 |
02 feb 2024 | 10,02 | 10,44 | 9,88 | 10,24 | 10,24 | 749.200 |
01 feb 2024 | 10,34 | 10,44 | 9,93 | 10,11 | 10,11 | 754.600 |
31 ene 2024 | 10,46 | 10,59 | 9,95 | 10,16 | 10,16 | 1.181.700 |
30 ene 2024 | 12,06 | 12,19 | 10,46 | 10,78 | 10,78 | 1.366.600 |
29 ene 2024 | 12,20 | 12,47 | 11,95 | 12,37 | 12,37 | 550.100 |
26 ene 2024 | 12,00 | 12,25 | 12,00 | 12,14 | 12,14 | 506.200 |
25 ene 2024 | 12,00 | 12,14 | 11,87 | 11,99 | 11,99 | 450.000 |
24 ene 2024 | 12,57 | 12,79 | 11,92 | 11,93 | 11,93 | 672.200 |
23 ene 2024 | 12,02 | 12,30 | 11,74 | 12,25 | 12,25 | 805.500 |
22 ene 2024 | 12,07 | 12,35 | 11,44 | 11,56 | 11,56 | 992.000 |
19 ene 2024 | 12,61 | 12,74 | 12,02 | 12,60 | 12,60 | 802.100 |
18 ene 2024 | 13,32 | 13,50 | 12,63 | 12,73 | 12,73 | 391.700 |
17 ene 2024 | 13,04 | 13,25 | 12,83 | 13,23 | 13,23 | 615.100 |
16 ene 2024 | 14,30 | 14,33 | 13,23 | 13,50 | 13,50 | 784.600 |
12 ene 2024 | 14,85 | 15,26 | 14,44 | 14,50 | 14,50 | 334.000 |
11 ene 2024 | 14,72 | 15,09 | 14,30 | 14,90 | 14,90 | 650.800 |
10 ene 2024 | 14,90 | 14,92 | 14,23 | 14,32 | 14,32 | 575.700 |
09 ene 2024 | 14,80 | 15,07 | 14,70 | 14,89 | 14,89 | 344.700 |
08 ene 2024 | 15,07 | 15,19 | 14,60 | 15,11 | 15,11 | 477.700 |
05 ene 2024 | 15,64 | 15,73 | 15,16 | 15,21 | 15,21 | 307.700 |
04 ene 2024 | 15,41 | 15,67 | 15,22 | 15,52 | 15,52 | 326.100 |
03 ene 2024 | 15,60 | 15,67 | 15,14 | 15,53 | 15,53 | 534.800 |
02 ene 2024 | 16,69 | 16,72 | 15,65 | 15,80 | 15,80 | 749.000 |
29 dic 2023 | 17,29 | 17,88 | 16,76 | 16,80 | 16,80 | 1.013.000 |
28 dic 2023 | 17,66 | 18,35 | 17,02 | 17,06 | 17,06 | 970.900 |
27 dic 2023 | 17,38 | 18,49 | 17,15 | 17,26 | 17,26 | 993.200 |
26 dic 2023 | 16,18 | 16,98 | 16,12 | 16,86 | 16,86 | 458.000 |
22 dic 2023 | 16,07 | 16,14 | 15,72 | 15,80 | 15,80 | 316.400 |
21 dic 2023 | 16,47 | 17,10 | 15,98 | 16,20 | 16,20 | 589.600 |
20 dic 2023 | 16,72 | 17,24 | 15,75 | 15,75 | 15,75 | 736.000 |
19 dic 2023 | 17,25 | 17,36 | 16,45 | 16,96 | 16,96 | 865.800 |
18 dic 2023 | 18,05 | 18,15 | 17,01 | 17,30 | 17,30 | 745.200 |
15 dic 2023 | 18,08 | 18,30 | 17,50 | 17,60 | 17,60 | 1.158.300 |
14 dic 2023 | 17,75 | 18,35 | 17,41 | 17,86 | 17,86 | 734.900 |
13 dic 2023 | 16,91 | 17,37 | 16,72 | 17,37 | 17,37 | 526.700 |
12 dic 2023 | 17,17 | 17,17 | 16,73 | 17,04 | 17,04 | 279.400 |
11 dic 2023 | 16,53 | 17,15 | 16,28 | 16,81 | 16,81 | 460.600 |
08 dic 2023 | 16,01 | 16,56 | 15,71 | 16,47 | 16,47 | 540.900 |
07 dic 2023 | 17,00 | 17,22 | 16,10 | 16,13 | 16,13 | 817.500 |
06 dic 2023 | 17,50 | 17,88 | 16,94 | 17,06 | 17,06 | 666.500 |
05 dic 2023 | 17,12 | 17,50 | 16,90 | 17,11 | 17,11 | 497.300 |
04 dic 2023 | 17,87 | 18,31 | 16,98 | 17,59 | 17,59 | 757.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |