Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 16,16 | 16,50 | 16,00 | 16,00 | 16,00 | 24.200 |
30 abr 2024 | 16,13 | 16,27 | 15,80 | 16,00 | 16,00 | 9800 |
29 abr 2024 | 16,19 | 16,34 | 15,84 | 16,21 | 16,21 | 32.000 |
26 abr 2024 | 15,65 | 16,00 | 15,65 | 15,76 | 15,76 | 11.200 |
25 abr 2024 | 15,74 | 15,92 | 15,57 | 15,66 | 15,66 | 19.300 |
24 abr 2024 | 16,23 | 16,25 | 15,46 | 15,91 | 15,91 | 51.900 |
23 abr 2024 | 16,88 | 16,97 | 16,31 | 16,58 | 16,58 | 8900 |
22 abr 2024 | 16,25 | 17,08 | 15,73 | 16,98 | 16,98 | 9300 |
19 abr 2024 | 16,39 | 16,57 | 16,06 | 16,42 | 16,42 | 9700 |
18 abr 2024 | 16,28 | 16,45 | 16,17 | 16,28 | 16,28 | 13.000 |
17 abr 2024 | 16,59 | 16,59 | 16,23 | 16,49 | 16,49 | 8800 |
16 abr 2024 | 16,55 | 16,80 | 16,44 | 16,70 | 16,70 | 20.000 |
15 abr 2024 | 16,48 | 16,48 | 15,79 | 16,14 | 16,14 | 16.100 |
12 abr 2024 | 16,03 | 16,32 | 15,86 | 15,92 | 15,92 | 15.600 |
11 abr 2024 | 16,15 | 16,47 | 15,91 | 16,46 | 16,46 | 10.100 |
10 abr 2024 | 16,62 | 16,62 | 16,32 | 16,32 | 16,32 | 9800 |
09 abr 2024 | 16,83 | 16,94 | 16,26 | 16,80 | 16,80 | 16.900 |
08 abr 2024 | 16,51 | 17,07 | 16,25 | 16,95 | 16,95 | 47.600 |
05 abr 2024 | 16,00 | 16,12 | 15,51 | 16,01 | 16,01 | 13.900 |
04 abr 2024 | 16,24 | 16,39 | 16,03 | 16,03 | 16,03 | 41.900 |
03 abr 2024 | 16,36 | 16,72 | 16,25 | 16,40 | 16,40 | 25.000 |
02 abr 2024 | 16,39 | 16,57 | 16,26 | 16,41 | 16,41 | 52.500 |
01 abr 2024 | 17,02 | 17,02 | 16,79 | 16,88 | 16,88 | 78.900 |
28 mar 2024 | 17,07 | 17,09 | 16,75 | 16,92 | 16,92 | 26.200 |
27 mar 2024 | 17,15 | 17,43 | 17,10 | 17,31 | 17,31 | 52.800 |
26 mar 2024 | 17,31 | 17,31 | 17,12 | 17,12 | 17,12 | 40.000 |
25 mar 2024 | 17,68 | 17,69 | 17,55 | 17,65 | 17,65 | 10.800 |
22 mar 2024 | 17,68 | 17,77 | 17,56 | 17,67 | 17,67 | 6400 |
21 mar 2024 | 18,19 | 18,22 | 17,76 | 17,76 | 17,76 | 24.400 |
20 mar 2024 | 17,00 | 17,43 | 16,96 | 17,42 | 17,42 | 51.300 |
19 mar 2024 | 16,90 | 17,20 | 16,90 | 17,13 | 17,13 | 32.400 |
18 mar 2024 | 16,87 | 17,07 | 16,74 | 16,97 | 16,97 | 41.000 |
15 mar 2024 | 17,17 | 17,17 | 16,70 | 16,87 | 16,87 | 61.900 |
14 mar 2024 | 17,49 | 17,49 | 16,85 | 17,03 | 17,03 | 33.300 |
13 mar 2024 | 16,95 | 17,02 | 16,73 | 16,76 | 16,76 | 23.500 |
12 mar 2024 | 17,41 | 17,47 | 16,94 | 17,06 | 17,06 | 34.100 |
11 mar 2024 | 17,52 | 17,74 | 17,52 | 17,68 | 17,68 | 36.100 |
08 mar 2024 | 17,63 | 17,74 | 17,34 | 17,60 | 17,60 | 40.800 |
07 mar 2024 | 17,45 | 17,53 | 17,43 | 17,49 | 17,49 | 39.100 |
06 mar 2024 | 17,49 | 17,64 | 17,49 | 17,61 | 17,61 | 70.200 |
05 mar 2024 | 17,20 | 17,20 | 16,92 | 16,94 | 16,94 | 17.100 |
04 mar 2024 | 17,29 | 17,50 | 17,23 | 17,42 | 17,42 | 53.500 |
01 mar 2024 | 17,05 | 17,33 | 17,05 | 17,28 | 17,28 | 103.800 |
29 feb 2024 | 17,23 | 17,34 | 17,03 | 17,09 | 17,09 | 40.600 |
28 feb 2024 | 16,80 | 16,81 | 16,55 | 16,56 | 16,56 | 32.600 |
27 feb 2024 | 16,60 | 17,03 | 16,56 | 16,84 | 16,84 | 107.200 |
26 feb 2024 | 17,00 | 17,00 | 16,52 | 16,55 | 16,55 | 43.400 |
23 feb 2024 | 17,20 | 17,36 | 17,18 | 17,30 | 17,30 | 21.700 |
22 feb 2024 | 17,25 | 17,45 | 17,25 | 17,28 | 17,28 | 21.000 |
21 feb 2024 | 17,26 | 17,36 | 17,21 | 17,25 | 17,25 | 40.700 |
20 feb 2024 | 17,75 | 17,78 | 17,35 | 17,45 | 17,45 | 84.200 |
16 feb 2024 | 17,25 | 17,45 | 17,14 | 17,35 | 17,35 | 105.300 |
15 feb 2024 | 17,33 | 17,50 | 17,31 | 17,40 | 17,40 | 48.400 |
14 feb 2024 | 17,16 | 17,24 | 17,02 | 17,20 | 17,20 | 109.800 |
13 feb 2024 | 17,09 | 17,25 | 16,87 | 17,03 | 17,03 | 54.000 |
12 feb 2024 | 17,25 | 17,42 | 17,13 | 17,25 | 17,25 | 77.100 |
09 feb 2024 | 17,00 | 17,28 | 16,59 | 17,16 | 17,16 | 80.700 |
08 feb 2024 | 17,32 | 17,34 | 17,09 | 17,17 | 17,17 | 20.200 |
07 feb 2024 | 17,70 | 17,83 | 17,48 | 17,67 | 17,67 | 30.300 |
06 feb 2024 | 17,16 | 17,50 | 17,12 | 17,32 | 17,32 | 53.900 |
05 feb 2024 | 17,44 | 17,48 | 16,97 | 17,09 | 17,09 | 30.000 |
02 feb 2024 | 17,65 | 17,68 | 17,34 | 17,45 | 17,45 | 66.600 |
01 feb 2024 | 17,58 | 17,83 | 17,49 | 17,64 | 17,64 | 43.400 |
31 ene 2024 | 18,28 | 18,31 | 17,89 | 17,94 | 17,94 | 35.300 |
30 ene 2024 | 17,92 | 17,94 | 17,48 | 17,65 | 17,65 | 86.900 |
29 ene 2024 | 17,63 | 18,16 | 17,63 | 18,05 | 18,05 | 44.500 |
26 ene 2024 | 17,69 | 17,69 | 17,15 | 17,30 | 17,30 | 19.400 |
25 ene 2024 | 17,48 | 17,54 | 17,28 | 17,31 | 17,31 | 15.000 |
24 ene 2024 | 17,40 | 17,40 | 17,19 | 17,28 | 17,28 | 16.300 |
23 ene 2024 | 17,05 | 17,06 | 16,81 | 16,86 | 16,86 | 18.600 |
22 ene 2024 | 17,22 | 17,50 | 17,03 | 17,25 | 17,25 | 31.200 |
19 ene 2024 | 17,70 | 17,89 | 17,43 | 17,85 | 17,85 | 144.100 |
18 ene 2024 | 17,46 | 17,89 | 17,39 | 17,45 | 17,45 | 59.600 |
17 ene 2024 | 17,15 | 17,27 | 17,08 | 17,11 | 17,11 | 12.000 |
16 ene 2024 | 17,46 | 17,47 | 16,96 | 17,13 | 17,13 | 56.300 |
12 ene 2024 | 18,24 | 18,24 | 18,00 | 18,15 | 18,15 | 45.300 |
11 ene 2024 | 18,40 | 18,40 | 18,02 | 18,05 | 18,05 | 52.300 |
10 ene 2024 | 18,06 | 18,38 | 17,96 | 17,98 | 17,98 | 122.700 |
09 ene 2024 | 17,90 | 18,22 | 17,87 | 17,90 | 17,90 | 25.600 |
08 ene 2024 | 18,34 | 18,36 | 18,05 | 18,32 | 18,32 | 34.600 |
05 ene 2024 | 18,35 | 18,41 | 18,19 | 18,27 | 18,27 | 22.300 |
04 ene 2024 | 18,40 | 18,61 | 18,38 | 18,54 | 18,54 | 18.000 |
03 ene 2024 | 18,58 | 18,58 | 18,02 | 18,13 | 18,13 | 128.300 |
02 ene 2024 | 19,55 | 19,57 | 18,77 | 18,89 | 18,89 | 217.700 |
29 dic 2023 | 19,81 | 19,81 | 19,13 | 19,14 | 19,14 | 72.900 |
28 dic 2023 | 19,31 | 19,38 | 19,10 | 19,15 | 19,15 | 74.000 |
27 dic 2023 | 19,38 | 19,47 | 19,22 | 19,42 | 19,42 | 39.500 |
26 dic 2023 | 19,07 | 19,13 | 18,93 | 19,13 | 19,13 | 30.200 |
22 dic 2023 | 19,31 | 19,82 | 19,31 | 19,39 | 19,39 | 11.600 |
21 dic 2023 | 19,48 | 19,51 | 19,23 | 19,47 | 19,47 | 13.900 |
20 dic 2023 | 19,92 | 20,00 | 19,60 | 19,71 | 19,71 | 51.800 |
19 dic 2023 | 19,56 | 19,65 | 19,39 | 19,65 | 19,65 | 31.300 |
18 dic 2023 | 19,37 | 19,54 | 19,26 | 19,54 | 19,54 | 50.100 |
15 dic 2023 | 19,02 | 19,02 | 18,67 | 18,85 | 18,85 | 204.200 |
14 dic 2023 | 18,80 | 18,89 | 18,44 | 18,81 | 18,81 | 72.000 |
13 dic 2023 | 17,39 | 18,04 | 17,38 | 18,04 | 18,04 | 70.200 |
12 dic 2023 | 17,52 | 17,53 | 17,16 | 17,34 | 17,34 | 47.700 |
11 dic 2023 | 17,31 | 17,45 | 17,05 | 17,16 | 17,16 | 42.000 |
08 dic 2023 | 18,48 | 18,48 | 18,08 | 18,24 | 18,24 | 23.700 |
07 dic 2023 | 18,14 | 18,33 | 18,10 | 18,32 | 18,32 | 23.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |