Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 17,15 | 17,59 | 16,40 | 17,55 | 17,55 | 26.100 |
07 may 2024 | 17,68 | 17,68 | 17,15 | 17,15 | 17,15 | 9900 |
06 may 2024 | 16,50 | 17,79 | 16,50 | 17,61 | 17,61 | 25.100 |
03 may 2024 | 16,52 | 16,70 | 16,28 | 16,31 | 16,31 | 11.300 |
02 may 2024 | 16,08 | 16,35 | 16,08 | 16,26 | 16,26 | 12.200 |
01 may 2024 | 15,88 | 16,10 | 15,56 | 16,01 | 16,01 | 13.800 |
30 abr 2024 | 16,00 | 16,00 | 15,66 | 15,74 | 15,74 | 34.400 |
29 abr 2024 | 16,26 | 16,80 | 16,01 | 16,09 | 16,09 | 22.000 |
26 abr 2024 | 16,97 | 16,97 | 16,26 | 16,27 | 16,27 | 9000 |
25 abr 2024 | 16,10 | 16,97 | 15,89 | 16,86 | 16,86 | 17.000 |
24 abr 2024 | 16,59 | 16,59 | 15,90 | 16,19 | 16,19 | 17.000 |
23 abr 2024 | 16,20 | 16,63 | 16,00 | 16,01 | 16,01 | 14.600 |
22 abr 2024 | 16,59 | 16,85 | 16,14 | 16,20 | 16,20 | 20.800 |
19 abr 2024 | 17,01 | 17,04 | 16,80 | 16,81 | 16,81 | 5700 |
18 abr 2024 | 17,09 | 17,09 | 16,50 | 16,83 | 16,83 | 19.300 |
17 abr 2024 | 16,80 | 17,13 | 16,52 | 16,52 | 16,52 | 15.500 |
16 abr 2024 | 17,00 | 17,07 | 16,50 | 16,79 | 16,79 | 15.200 |
15 abr 2024 | 17,25 | 17,43 | 16,64 | 16,83 | 16,83 | 27.500 |
12 abr 2024 | 17,64 | 18,58 | 17,09 | 17,16 | 17,16 | 19.900 |
11 abr 2024 | 18,06 | 18,48 | 17,32 | 17,64 | 17,64 | 28.700 |
10 abr 2024 | 19,01 | 19,02 | 17,44 | 18,06 | 18,06 | 43.000 |
09 abr 2024 | 18,74 | 19,88 | 18,74 | 19,10 | 19,10 | 33.100 |
08 abr 2024 | 19,36 | 20,18 | 18,62 | 18,75 | 18,75 | 12.500 |
05 abr 2024 | 19,70 | 20,09 | 19,49 | 19,54 | 19,54 | 8000 |
04 abr 2024 | 19,35 | 20,03 | 19,35 | 19,83 | 19,83 | 6400 |
03 abr 2024 | 19,92 | 20,34 | 19,71 | 19,71 | 19,71 | 16.900 |
02 abr 2024 | 20,30 | 20,40 | 20,00 | 20,05 | 20,05 | 12.700 |
01 abr 2024 | 21,25 | 21,25 | 20,09 | 20,42 | 20,42 | 21.100 |
28 mar 2024 | 21,71 | 21,71 | 21,36 | 21,36 | 21,36 | 13.900 |
27 mar 2024 | 21,75 | 22,10 | 21,55 | 21,79 | 21,79 | 6200 |
26 mar 2024 | 21,65 | 22,20 | 21,52 | 21,71 | 21,71 | 10.500 |
25 mar 2024 | 22,20 | 22,39 | 21,62 | 21,85 | 21,85 | 17.700 |
22 mar 2024 | 22,20 | 22,39 | 22,11 | 22,28 | 22,28 | 16.900 |
21 mar 2024 | 22,24 | 22,38 | 21,50 | 22,34 | 22,34 | 22.600 |
20 mar 2024 | 21,05 | 22,30 | 20,94 | 22,23 | 22,23 | 29.800 |
19 mar 2024 | 21,75 | 21,90 | 21,11 | 21,14 | 21,14 | 33.100 |
18 mar 2024 | 21,90 | 21,90 | 21,48 | 21,61 | 21,61 | 13.800 |
15 mar 2024 | 22,08 | 22,34 | 21,72 | 21,89 | 21,89 | 17.300 |
14 mar 2024 | 22,61 | 22,72 | 21,91 | 22,25 | 22,25 | 26.500 |
13 mar 2024 | 22,70 | 22,96 | 22,30 | 22,72 | 22,72 | 37.200 |
12 mar 2024 | 22,06 | 23,00 | 22,06 | 23,00 | 23,00 | 22.400 |
11 mar 2024 | 22,68 | 22,68 | 22,11 | 22,21 | 22,21 | 21.400 |
08 mar 2024 | 23,25 | 23,41 | 22,30 | 22,65 | 22,65 | 21.300 |
07 mar 2024 | 22,67 | 23,16 | 22,34 | 23,16 | 23,16 | 31.300 |
06 mar 2024 | 23,25 | 23,25 | 22,31 | 22,69 | 22,69 | 18.000 |
05 mar 2024 | 23,02 | 23,14 | 22,83 | 23,13 | 23,13 | 8200 |
04 mar 2024 | 22,48 | 22,99 | 22,48 | 22,99 | 22,99 | 18.800 |
01 mar 2024 | 22,30 | 22,82 | 22,21 | 22,50 | 22,50 | 20.700 |
29 feb 2024 | 23,00 | 23,00 | 22,10 | 22,27 | 22,27 | 5200 |
28 feb 2024 | 23,13 | 23,24 | 22,78 | 23,00 | 23,00 | 14.900 |
27 feb 2024 | 23,01 | 23,25 | 23,01 | 23,04 | 23,04 | 9200 |
26 feb 2024 | 22,64 | 23,25 | 22,60 | 23,24 | 23,24 | 20.500 |
23 feb 2024 | 22,34 | 22,83 | 22,20 | 22,82 | 22,82 | 14.700 |
22 feb 2024 | 22,50 | 22,78 | 22,06 | 22,39 | 22,39 | 32.400 |
21 feb 2024 | 23,00 | 23,19 | 22,45 | 22,99 | 22,99 | 17.400 |
20 feb 2024 | 23,20 | 24,05 | 23,03 | 23,03 | 23,03 | 65.600 |
16 feb 2024 | 22,24 | 23,18 | 21,79 | 23,03 | 23,03 | 33.700 |
15 feb 2024 | 22,39 | 22,40 | 21,09 | 22,17 | 22,17 | 31.800 |
14 feb 2024 | 22,00 | 23,00 | 21,71 | 22,08 | 22,08 | 103.300 |
13 feb 2024 | 20,21 | 20,68 | 20,21 | 20,43 | 20,43 | 11.100 |
12 feb 2024 | 20,73 | 20,75 | 20,31 | 20,36 | 20,36 | 19.500 |
09 feb 2024 | 20,25 | 20,67 | 20,17 | 20,67 | 20,67 | 12.300 |
08 feb 2024 | 20,09 | 20,34 | 20,06 | 20,20 | 20,20 | 35.500 |
07 feb 2024 | 20,12 | 20,30 | 19,93 | 20,10 | 20,10 | 8300 |
06 feb 2024 | 19,90 | 20,10 | 19,87 | 20,10 | 20,10 | 13.200 |
05 feb 2024 | 19,69 | 20,15 | 19,69 | 19,77 | 19,77 | 31.300 |
02 feb 2024 | 19,46 | 19,85 | 19,44 | 19,85 | 19,85 | 11.200 |
01 feb 2024 | 19,62 | 19,85 | 19,46 | 19,46 | 19,46 | 17.900 |
31 ene 2024 | 19,73 | 19,84 | 19,56 | 19,56 | 19,56 | 7700 |
30 ene 2024 | 19,74 | 19,81 | 19,55 | 19,55 | 19,55 | 4500 |
29 ene 2024 | 19,53 | 19,79 | 19,50 | 19,76 | 19,76 | 15.100 |
26 ene 2024 | 19,70 | 19,70 | 19,34 | 19,68 | 19,68 | 10.400 |
25 ene 2024 | 19,52 | 19,67 | 19,35 | 19,67 | 19,67 | 9900 |
24 ene 2024 | 19,59 | 19,85 | 19,38 | 19,55 | 19,55 | 14.900 |
23 ene 2024 | 19,35 | 19,71 | 19,33 | 19,51 | 19,51 | 7800 |
22 ene 2024 | 18,89 | 19,70 | 18,89 | 19,56 | 19,56 | 20.100 |
19 ene 2024 | 19,40 | 19,40 | 19,00 | 19,07 | 19,07 | 9700 |
18 ene 2024 | 18,94 | 19,27 | 18,94 | 19,24 | 19,24 | 8700 |
17 ene 2024 | 19,28 | 19,28 | 18,90 | 19,00 | 19,00 | 22.500 |
16 ene 2024 | 19,21 | 19,50 | 19,00 | 19,07 | 19,07 | 16.000 |
12 ene 2024 | 19,16 | 19,27 | 18,93 | 19,20 | 19,20 | 6100 |
11 ene 2024 | 18,99 | 19,21 | 18,84 | 18,91 | 18,91 | 7100 |
10 ene 2024 | 19,25 | 19,26 | 18,84 | 18,84 | 18,84 | 9800 |
09 ene 2024 | 19,04 | 19,50 | 19,00 | 19,27 | 19,27 | 15.600 |
08 ene 2024 | 19,19 | 19,30 | 19,03 | 19,03 | 19,03 | 6100 |
05 ene 2024 | 19,32 | 19,46 | 18,92 | 18,96 | 18,96 | 12.600 |
04 ene 2024 | 19,61 | 19,61 | 19,13 | 19,14 | 19,14 | 8700 |
03 ene 2024 | 20,03 | 20,15 | 19,41 | 19,60 | 19,60 | 14.500 |
02 ene 2024 | 19,57 | 20,10 | 19,57 | 20,10 | 20,10 | 14.500 |
29 dic 2023 | 19,65 | 19,73 | 19,30 | 19,56 | 19,56 | 9400 |
28 dic 2023 | 19,66 | 19,75 | 19,56 | 19,68 | 19,68 | 4100 |
27 dic 2023 | 19,80 | 20,06 | 19,55 | 19,73 | 19,73 | 16.600 |
26 dic 2023 | 19,89 | 19,95 | 19,55 | 19,86 | 19,86 | 10.800 |
22 dic 2023 | 20,34 | 20,34 | 19,75 | 19,89 | 19,89 | 16.200 |
21 dic 2023 | 20,33 | 20,43 | 20,03 | 20,43 | 20,43 | 8500 |
20 dic 2023 | 20,50 | 20,60 | 20,20 | 20,40 | 20,40 | 18.300 |
19 dic 2023 | 20,46 | 20,59 | 20,04 | 20,50 | 20,50 | 21.500 |
18 dic 2023 | 19,99 | 20,64 | 19,67 | 20,48 | 20,48 | 27.900 |
15 dic 2023 | 19,95 | 20,05 | 19,65 | 20,05 | 20,05 | 23.900 |
14 dic 2023 | 20,14 | 20,14 | 19,71 | 19,99 | 19,99 | 15.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |