Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 18,25 | 18,78 | 16,87 | 18,48 | 18,48 | 1.000.500 |
09 may 2024 | 18,82 | 19,32 | 18,71 | 19,31 | 19,31 | 417.800 |
08 may 2024 | 18,72 | 19,01 | 18,62 | 18,82 | 18,82 | 242.200 |
07 may 2024 | 18,87 | 19,02 | 18,79 | 18,81 | 18,81 | 197.900 |
06 may 2024 | 18,86 | 19,01 | 18,70 | 18,89 | 18,89 | 248.200 |
03 may 2024 | 18,95 | 18,96 | 18,36 | 18,69 | 18,69 | 447.900 |
02 may 2024 | 18,69 | 19,20 | 18,62 | 18,92 | 18,92 | 623.200 |
01 may 2024 | 18,65 | 18,94 | 18,48 | 18,52 | 18,52 | 400.500 |
30 abr 2024 | 19,96 | 20,00 | 17,66 | 18,58 | 18,58 | 1.552.500 |
29 abr 2024 | 19,52 | 20,53 | 19,51 | 20,03 | 20,03 | 1.466.700 |
26 abr 2024 | 19,75 | 19,80 | 19,39 | 19,50 | 19,50 | 309.400 |
25 abr 2024 | 19,38 | 19,80 | 19,28 | 19,74 | 19,74 | 418.800 |
24 abr 2024 | 19,68 | 19,81 | 19,20 | 19,47 | 19,47 | 376.900 |
23 abr 2024 | 19,09 | 19,65 | 19,06 | 19,61 | 19,61 | 560.300 |
22 abr 2024 | 19,14 | 19,40 | 19,03 | 19,05 | 19,05 | 757.000 |
19 abr 2024 | 19,14 | 19,26 | 18,85 | 19,08 | 19,08 | 432.300 |
18 abr 2024 | 18,73 | 19,54 | 18,73 | 19,14 | 19,14 | 1.000.200 |
17 abr 2024 | 18,72 | 18,85 | 18,52 | 18,66 | 18,66 | 508.900 |
16 abr 2024 | 18,35 | 18,79 | 18,32 | 18,64 | 18,64 | 402.200 |
15 abr 2024 | 18,58 | 18,70 | 18,31 | 18,36 | 18,36 | 588.800 |
12 abr 2024 | 18,48 | 18,60 | 18,34 | 18,50 | 18,50 | 479.500 |
11 abr 2024 | 18,51 | 18,81 | 18,34 | 18,60 | 18,60 | 1.002.800 |
10 abr 2024 | 18,69 | 18,84 | 18,38 | 18,39 | 18,39 | 494.100 |
09 abr 2024 | 19,40 | 19,55 | 18,71 | 18,91 | 18,91 | 340.500 |
08 abr 2024 | 19,34 | 19,56 | 19,15 | 19,39 | 19,39 | 318.200 |
05 abr 2024 | 19,32 | 19,32 | 18,94 | 19,14 | 19,14 | 762.700 |
04 abr 2024 | 19,75 | 19,80 | 19,12 | 19,19 | 19,19 | 901.400 |
03 abr 2024 | 19,12 | 19,78 | 19,09 | 19,58 | 19,58 | 617.200 |
02 abr 2024 | 19,08 | 19,25 | 18,99 | 19,19 | 19,19 | 481.200 |
01 abr 2024 | 19,52 | 19,71 | 19,04 | 19,25 | 19,25 | 712.200 |
28 mar 2024 | 19,10 | 19,50 | 19,06 | 19,48 | 19,48 | 1.149.600 |
27 mar 2024 | 18,78 | 19,12 | 18,73 | 19,08 | 19,08 | 824.200 |
26 mar 2024 | 18,65 | 18,79 | 18,45 | 18,72 | 18,72 | 490.200 |
25 mar 2024 | 18,67 | 18,91 | 18,55 | 18,67 | 18,67 | 465.900 |
22 mar 2024 | 18,61 | 18,79 | 18,45 | 18,57 | 18,57 | 367.900 |
21 mar 2024 | 18,96 | 19,00 | 18,48 | 18,55 | 18,55 | 585.400 |
20 mar 2024 | 18,86 | 19,04 | 18,68 | 18,88 | 18,88 | 541.500 |
19 mar 2024 | 19,00 | 19,24 | 18,80 | 18,96 | 18,96 | 630.100 |
18 mar 2024 | 18,75 | 19,17 | 18,71 | 18,99 | 18,99 | 606.100 |
15 mar 2024 | 18,33 | 18,69 | 18,14 | 18,65 | 18,65 | 6.501.000 |
14 mar 2024 | 18,26 | 18,48 | 18,13 | 18,39 | 18,39 | 786.900 |
14 mar 2024 | 0.1 Dividendo | |||||
13 mar 2024 | 18,68 | 18,81 | 18,29 | 18,44 | 18,34 | 510.300 |
12 mar 2024 | 18,06 | 18,67 | 17,93 | 18,62 | 18,52 | 533.300 |
11 mar 2024 | 17,91 | 18,29 | 17,77 | 18,06 | 17,96 | 558.300 |
08 mar 2024 | 17,91 | 18,15 | 17,76 | 17,83 | 17,73 | 388.500 |
07 mar 2024 | 17,87 | 18,02 | 17,38 | 17,81 | 17,71 | 868.700 |
06 mar 2024 | 17,29 | 18,03 | 17,17 | 17,82 | 17,72 | 995.400 |
05 mar 2024 | 17,05 | 17,22 | 16,86 | 16,99 | 16,90 | 768.000 |
04 mar 2024 | 16,91 | 17,61 | 16,85 | 17,24 | 17,15 | 1.105.700 |
01 mar 2024 | 18,61 | 18,61 | 16,51 | 16,91 | 16,82 | 1.562.800 |
29 feb 2024 | 14,73 | 15,07 | 14,63 | 14,96 | 14,88 | 552.800 |
28 feb 2024 | 14,58 | 14,89 | 14,57 | 14,75 | 14,67 | 413.800 |
27 feb 2024 | 14,64 | 14,92 | 14,48 | 14,71 | 14,63 | 410.800 |
26 feb 2024 | 14,30 | 14,70 | 14,30 | 14,49 | 14,41 | 508.700 |
23 feb 2024 | 13,90 | 14,35 | 13,87 | 14,24 | 14,16 | 668.400 |
22 feb 2024 | 13,37 | 14,00 | 13,28 | 13,90 | 13,82 | 942.600 |
21 feb 2024 | 13,31 | 13,35 | 13,10 | 13,21 | 13,14 | 249.500 |
20 feb 2024 | 13,14 | 13,27 | 12,94 | 13,21 | 13,14 | 419.400 |
16 feb 2024 | 13,20 | 13,33 | 13,13 | 13,33 | 13,26 | 243.500 |
15 feb 2024 | 13,16 | 13,42 | 13,05 | 13,11 | 13,04 | 562.200 |
14 feb 2024 | 13,16 | 13,25 | 13,02 | 13,11 | 13,04 | 293.000 |
13 feb 2024 | 13,12 | 13,17 | 12,90 | 13,05 | 12,98 | 277.900 |
12 feb 2024 | 13,12 | 13,26 | 13,07 | 13,21 | 13,14 | 238.500 |
09 feb 2024 | 12,86 | 13,13 | 12,71 | 13,10 | 13,03 | 226.400 |
08 feb 2024 | 12,77 | 12,88 | 12,65 | 12,82 | 12,75 | 353.000 |
07 feb 2024 | 12,78 | 12,86 | 12,66 | 12,81 | 12,74 | 153.800 |
06 feb 2024 | 12,57 | 12,81 | 12,57 | 12,78 | 12,71 | 190.300 |
05 feb 2024 | 12,65 | 12,65 | 12,43 | 12,54 | 12,47 | 164.300 |
02 feb 2024 | 12,83 | 12,91 | 12,76 | 12,77 | 12,70 | 253.800 |
01 feb 2024 | 13,06 | 13,20 | 12,65 | 12,87 | 12,80 | 494.200 |
31 ene 2024 | 13,22 | 13,23 | 13,02 | 13,02 | 12,95 | 270.900 |
30 ene 2024 | 13,03 | 13,24 | 12,98 | 13,21 | 13,14 | 388.700 |
29 ene 2024 | 12,69 | 13,12 | 12,49 | 13,07 | 13,00 | 621.700 |
26 ene 2024 | 12,77 | 12,85 | 12,63 | 12,72 | 12,65 | 204.300 |
25 ene 2024 | 12,64 | 12,72 | 12,50 | 12,69 | 12,62 | 288.000 |
24 ene 2024 | 12,62 | 12,63 | 12,44 | 12,49 | 12,42 | 424.700 |
23 ene 2024 | 12,81 | 12,81 | 12,48 | 12,54 | 12,47 | 289.800 |
22 ene 2024 | 12,60 | 12,77 | 12,54 | 12,63 | 12,56 | 423.900 |
19 ene 2024 | 12,34 | 12,63 | 12,20 | 12,49 | 12,42 | 390.200 |
18 ene 2024 | 12,58 | 12,64 | 12,45 | 12,60 | 12,53 | 468.600 |
17 ene 2024 | 12,46 | 12,65 | 12,40 | 12,49 | 12,42 | 291.900 |
16 ene 2024 | 12,65 | 12,65 | 12,40 | 12,58 | 12,51 | 494.200 |
12 ene 2024 | 12,42 | 12,56 | 12,31 | 12,55 | 12,48 | 277.100 |
11 ene 2024 | 12,00 | 12,31 | 11,94 | 12,24 | 12,17 | 623.900 |
10 ene 2024 | 11,88 | 12,09 | 11,88 | 12,07 | 12,00 | 611.000 |
09 ene 2024 | 11,90 | 12,07 | 11,80 | 12,07 | 12,00 | 703.000 |
08 ene 2024 | 12,00 | 12,21 | 11,97 | 12,00 | 11,93 | 594.200 |
05 ene 2024 | 12,07 | 12,39 | 12,07 | 12,26 | 12,19 | 822.600 |
04 ene 2024 | 12,34 | 12,41 | 12,24 | 12,29 | 12,22 | 316.100 |
03 ene 2024 | 12,15 | 12,41 | 12,15 | 12,22 | 12,15 | 484.900 |
02 ene 2024 | 12,47 | 12,64 | 12,29 | 12,33 | 12,26 | 408.300 |
29 dic 2023 | 12,47 | 12,75 | 12,34 | 12,67 | 12,60 | 517.200 |
28 dic 2023 | 12,90 | 12,96 | 12,29 | 12,77 | 12,70 | 852.200 |
27 dic 2023 | 12,99 | 13,08 | 12,87 | 13,03 | 12,96 | 318.800 |
26 dic 2023 | 12,94 | 13,13 | 12,81 | 12,96 | 12,89 | 551.600 |
22 dic 2023 | 12,99 | 13,42 | 12,74 | 12,81 | 12,74 | 464.600 |
21 dic 2023 | 12,31 | 12,94 | 12,14 | 12,94 | 12,87 | 462.900 |
20 dic 2023 | 12,43 | 12,43 | 11,97 | 11,99 | 11,92 | 304.600 |
19 dic 2023 | 12,33 | 12,46 | 12,19 | 12,43 | 12,36 | 197.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |