Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 18,18 | 18,36 | 17,52 | 17,66 | 17,66 | 158.698 |
22 may 2024 | 17,88 | 18,71 | 17,82 | 18,18 | 18,18 | 722.100 |
21 may 2024 | 18,60 | 18,89 | 17,62 | 17,89 | 17,89 | 847.100 |
20 may 2024 | 18,37 | 18,88 | 17,74 | 18,77 | 18,77 | 413.200 |
17 may 2024 | 18,29 | 18,29 | 17,42 | 18,11 | 18,11 | 525.900 |
16 may 2024 | 17,66 | 18,20 | 17,46 | 18,18 | 18,18 | 499.000 |
15 may 2024 | 17,75 | 18,14 | 17,35 | 17,68 | 17,68 | 912.500 |
14 may 2024 | 17,48 | 17,95 | 17,05 | 17,44 | 17,44 | 998.700 |
13 may 2024 | 18,57 | 18,57 | 17,41 | 17,48 | 17,48 | 637.400 |
10 may 2024 | 19,10 | 19,99 | 17,95 | 18,33 | 18,33 | 1.139.400 |
09 may 2024 | 19,65 | 20,83 | 19,39 | 20,00 | 20,00 | 1.026.500 |
08 may 2024 | 20,81 | 21,60 | 20,36 | 20,89 | 20,89 | 686.900 |
07 may 2024 | 20,37 | 21,60 | 20,02 | 21,23 | 21,23 | 777.000 |
06 may 2024 | 19,30 | 20,44 | 18,98 | 20,34 | 20,34 | 587.400 |
03 may 2024 | 19,74 | 20,12 | 19,44 | 19,52 | 19,52 | 545.100 |
02 may 2024 | 19,13 | 19,55 | 18,53 | 19,29 | 19,29 | 1.158.700 |
01 may 2024 | 18,02 | 20,90 | 17,37 | 19,01 | 19,01 | 984.900 |
30 abr 2024 | 16,80 | 18,29 | 16,66 | 17,94 | 17,94 | 536.800 |
29 abr 2024 | 16,32 | 17,61 | 16,27 | 17,05 | 17,05 | 607.500 |
26 abr 2024 | 16,06 | 16,93 | 15,98 | 16,17 | 16,17 | 676.100 |
25 abr 2024 | 15,66 | 15,97 | 15,08 | 15,94 | 15,94 | 607.500 |
24 abr 2024 | 15,65 | 16,33 | 15,60 | 16,11 | 16,11 | 526.400 |
23 abr 2024 | 15,11 | 15,90 | 15,10 | 15,65 | 15,65 | 557.800 |
22 abr 2024 | 15,93 | 15,95 | 14,90 | 15,08 | 15,08 | 378.800 |
19 abr 2024 | 15,26 | 15,76 | 14,90 | 15,23 | 15,23 | 543.700 |
18 abr 2024 | 15,64 | 16,05 | 15,27 | 15,45 | 15,45 | 531.500 |
17 abr 2024 | 16,85 | 16,99 | 15,62 | 15,65 | 15,65 | 681.600 |
16 abr 2024 | 16,28 | 16,88 | 15,90 | 16,63 | 16,63 | 561.100 |
15 abr 2024 | 16,40 | 16,75 | 16,13 | 16,48 | 16,48 | 403.500 |
12 abr 2024 | 16,30 | 16,48 | 15,79 | 16,37 | 16,37 | 411.600 |
11 abr 2024 | 15,91 | 16,63 | 15,56 | 16,49 | 16,49 | 318.100 |
10 abr 2024 | 15,55 | 16,06 | 15,55 | 15,93 | 15,93 | 562.600 |
09 abr 2024 | 16,91 | 16,91 | 15,67 | 16,19 | 16,19 | 481.400 |
08 abr 2024 | 17,08 | 17,43 | 16,67 | 16,88 | 16,88 | 678.900 |
05 abr 2024 | 16,42 | 17,77 | 16,08 | 16,96 | 16,96 | 525.800 |
04 abr 2024 | 18,69 | 19,21 | 16,33 | 16,52 | 16,52 | 1.100.000 |
03 abr 2024 | 17,42 | 18,63 | 17,29 | 18,50 | 18,50 | 495.300 |
02 abr 2024 | 17,61 | 17,84 | 17,36 | 17,67 | 17,67 | 392.200 |
01 abr 2024 | 18,28 | 18,38 | 17,55 | 18,02 | 18,02 | 376.000 |
28 mar 2024 | 18,18 | 18,27 | 17,56 | 18,24 | 18,24 | 479.100 |
27 mar 2024 | 17,38 | 18,11 | 17,26 | 17,96 | 17,96 | 414.800 |
26 mar 2024 | 16,19 | 17,56 | 16,10 | 17,14 | 17,14 | 683.200 |
25 mar 2024 | 16,42 | 16,42 | 15,71 | 16,00 | 16,00 | 345.500 |
22 mar 2024 | 16,82 | 17,07 | 16,24 | 16,25 | 16,25 | 524.900 |
21 mar 2024 | 16,85 | 17,09 | 16,22 | 16,89 | 16,89 | 765.500 |
20 mar 2024 | 15,93 | 16,84 | 15,63 | 16,77 | 16,77 | 501.000 |
19 mar 2024 | 15,47 | 16,53 | 15,47 | 16,19 | 16,19 | 706.100 |
18 mar 2024 | 16,82 | 16,82 | 15,43 | 15,53 | 15,53 | 1.147.000 |
15 mar 2024 | 16,87 | 18,03 | 16,87 | 16,92 | 16,92 | 4.674.100 |
14 mar 2024 | 17,38 | 17,43 | 16,68 | 17,07 | 17,07 | 555.700 |
13 mar 2024 | 17,59 | 18,37 | 17,37 | 17,41 | 17,41 | 492.500 |
12 mar 2024 | 16,73 | 18,00 | 16,54 | 17,72 | 17,72 | 1.521.700 |
11 mar 2024 | 16,88 | 17,12 | 16,70 | 16,75 | 16,75 | 455.200 |
08 mar 2024 | 17,75 | 17,90 | 16,79 | 17,16 | 17,16 | 891.600 |
07 mar 2024 | 17,75 | 17,99 | 17,42 | 17,74 | 17,74 | 630.800 |
06 mar 2024 | 17,29 | 17,29 | 16,82 | 17,00 | 17,00 | 658.800 |
05 mar 2024 | 16,87 | 17,63 | 16,75 | 16,97 | 16,97 | 692.300 |
04 mar 2024 | 16,96 | 17,07 | 16,50 | 17,00 | 17,00 | 797.300 |
01 mar 2024 | 16,33 | 17,17 | 16,17 | 16,69 | 16,69 | 735.300 |
29 feb 2024 | 16,99 | 17,22 | 16,03 | 16,33 | 16,33 | 864.200 |
28 feb 2024 | 16,92 | 17,09 | 16,11 | 16,65 | 16,65 | 784.900 |
27 feb 2024 | 17,22 | 17,70 | 16,82 | 16,85 | 16,85 | 968.400 |
26 feb 2024 | 17,29 | 17,67 | 16,82 | 17,04 | 17,04 | 494.400 |
23 feb 2024 | 18,38 | 18,38 | 17,27 | 17,28 | 17,28 | 467.400 |
22 feb 2024 | 17,51 | 18,44 | 17,11 | 17,37 | 17,37 | 722.100 |
21 feb 2024 | 17,66 | 17,88 | 17,41 | 17,50 | 17,50 | 585.100 |
20 feb 2024 | 17,13 | 18,25 | 17,04 | 17,57 | 17,57 | 1.074.500 |
16 feb 2024 | 18,31 | 18,42 | 17,20 | 17,37 | 17,37 | 806.700 |
15 feb 2024 | 18,22 | 18,63 | 17,66 | 18,32 | 18,32 | 1.508.200 |
14 feb 2024 | 19,12 | 19,56 | 17,90 | 17,94 | 17,94 | 517.700 |
13 feb 2024 | 18,40 | 18,95 | 17,64 | 18,91 | 18,91 | 794.300 |
12 feb 2024 | 19,27 | 19,95 | 18,83 | 18,95 | 18,95 | 754.200 |
09 feb 2024 | 20,00 | 20,69 | 19,37 | 19,47 | 19,47 | 895.300 |
08 feb 2024 | 20,00 | 20,12 | 19,31 | 19,81 | 19,81 | 731.900 |
07 feb 2024 | 19,83 | 20,01 | 19,23 | 19,97 | 19,97 | 714.000 |
06 feb 2024 | 18,75 | 19,65 | 18,75 | 19,63 | 19,63 | 470.800 |
05 feb 2024 | 18,33 | 18,93 | 17,77 | 18,76 | 18,76 | 743.400 |
02 feb 2024 | 18,66 | 19,03 | 18,23 | 18,55 | 18,55 | 537.000 |
01 feb 2024 | 17,95 | 19,50 | 17,88 | 19,18 | 19,18 | 993.200 |
31 ene 2024 | 17,12 | 18,27 | 16,76 | 17,83 | 17,83 | 541.900 |
30 ene 2024 | 17,51 | 17,80 | 17,05 | 17,23 | 17,23 | 448.300 |
29 ene 2024 | 16,49 | 17,57 | 16,19 | 17,54 | 17,54 | 932.100 |
26 ene 2024 | 16,01 | 16,59 | 15,70 | 16,52 | 16,52 | 1.734.700 |
25 ene 2024 | 15,43 | 15,93 | 15,15 | 15,73 | 15,73 | 888.300 |
24 ene 2024 | 15,85 | 16,00 | 15,24 | 15,32 | 15,32 | 1.019.200 |
23 ene 2024 | 15,67 | 15,93 | 15,11 | 15,46 | 15,46 | 1.363.300 |
22 ene 2024 | 13,38 | 15,71 | 13,10 | 15,55 | 15,55 | 3.334.600 |
19 ene 2024 | 12,31 | 13,75 | 11,91 | 13,04 | 13,04 | 8.020.600 |
18 ene 2024 | 10,07 | 10,14 | 9,61 | 9,69 | 9,69 | 1.005.000 |
17 ene 2024 | 9,12 | 10,10 | 9,00 | 10,04 | 10,04 | 562.400 |
16 ene 2024 | 9,82 | 10,35 | 9,26 | 9,38 | 9,38 | 622.700 |
12 ene 2024 | 9,36 | 10,25 | 9,36 | 10,00 | 10,00 | 1.204.000 |
11 ene 2024 | 11,02 | 11,14 | 9,07 | 9,25 | 9,25 | 3.341.000 |
10 ene 2024 | 10,97 | 11,23 | 10,33 | 11,11 | 11,11 | 885.100 |
09 ene 2024 | 10,65 | 11,32 | 10,48 | 11,05 | 11,05 | 1.134.900 |
08 ene 2024 | 9,99 | 10,74 | 9,99 | 10,65 | 10,65 | 630.600 |
05 ene 2024 | 9,92 | 10,16 | 9,52 | 10,11 | 10,11 | 583.000 |
04 ene 2024 | 10,30 | 10,30 | 9,39 | 10,18 | 10,18 | 842.400 |
03 ene 2024 | 10,90 | 11,06 | 10,01 | 10,05 | 10,05 | 636.500 |
02 ene 2024 | 10,93 | 11,37 | 10,68 | 11,00 | 11,00 | 527.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |