Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 18,44 | 18,60 | 17,76 | 17,78 | 17,78 | 182.551 |
30 abr 2024 | 20,00 | 20,00 | 18,57 | 18,65 | 18,65 | 135.000 |
29 abr 2024 | 20,12 | 20,52 | 20,00 | 20,08 | 20,08 | 92.100 |
26 abr 2024 | 20,52 | 20,99 | 20,52 | 20,74 | 20,74 | 23.500 |
25 abr 2024 | 20,47 | 21,17 | 20,40 | 21,17 | 21,17 | 50.700 |
24 abr 2024 | 21,55 | 21,99 | 21,00 | 21,10 | 21,10 | 44.000 |
23 abr 2024 | 21,69 | 21,94 | 21,20 | 21,84 | 21,84 | 38.300 |
22 abr 2024 | 21,49 | 21,88 | 21,38 | 21,75 | 21,75 | 54.600 |
19 abr 2024 | 21,07 | 21,83 | 20,75 | 21,17 | 21,17 | 76.700 |
18 abr 2024 | 20,41 | 21,34 | 20,36 | 21,05 | 21,05 | 36.200 |
17 abr 2024 | 21,10 | 21,32 | 20,11 | 20,35 | 20,35 | 77.700 |
16 abr 2024 | 21,23 | 21,25 | 20,76 | 21,14 | 21,14 | 139.900 |
15 abr 2024 | 21,97 | 21,97 | 21,06 | 21,17 | 21,17 | 91.600 |
12 abr 2024 | 22,53 | 22,98 | 21,50 | 21,66 | 21,66 | 61.800 |
11 abr 2024 | 23,10 | 23,15 | 22,78 | 23,10 | 23,10 | 25.800 |
10 abr 2024 | 23,18 | 23,18 | 21,99 | 22,93 | 22,93 | 41.000 |
09 abr 2024 | 23,20 | 23,26 | 22,24 | 22,88 | 22,88 | 55.400 |
08 abr 2024 | 23,01 | 23,45 | 22,78 | 23,42 | 23,42 | 57.900 |
05 abr 2024 | 21,77 | 21,96 | 21,06 | 21,60 | 21,60 | 61.000 |
04 abr 2024 | 21,27 | 22,65 | 21,27 | 21,87 | 21,87 | 147.000 |
03 abr 2024 | 20,74 | 22,40 | 20,47 | 20,87 | 20,87 | 171.900 |
02 abr 2024 | 21,00 | 21,44 | 20,20 | 20,39 | 20,39 | 463.600 |
01 abr 2024 | 23,08 | 23,71 | 22,24 | 22,40 | 22,40 | 141.500 |
28 mar 2024 | 23,01 | 24,18 | 23,01 | 23,72 | 23,72 | 114.000 |
27 mar 2024 | 23,92 | 24,82 | 22,76 | 23,32 | 23,32 | 119.300 |
26 mar 2024 | 24,28 | 24,55 | 23,65 | 23,89 | 23,89 | 82.300 |
25 mar 2024 | 22,07 | 24,59 | 22,07 | 24,44 | 24,44 | 129.600 |
22 mar 2024 | 22,50 | 22,50 | 21,55 | 21,89 | 21,89 | 44.500 |
21 mar 2024 | 22,80 | 23,15 | 22,33 | 22,33 | 22,33 | 85.100 |
20 mar 2024 | 21,07 | 22,35 | 20,89 | 22,33 | 22,33 | 158.500 |
19 mar 2024 | 20,74 | 21,52 | 20,06 | 21,25 | 21,25 | 214.300 |
18 mar 2024 | 23,23 | 23,23 | 21,58 | 21,88 | 21,88 | 189.800 |
15 mar 2024 | 23,00 | 23,59 | 22,21 | 23,09 | 23,09 | 103.600 |
14 mar 2024 | 24,81 | 25,00 | 23,31 | 23,36 | 23,36 | 185.600 |
13 mar 2024 | 25,37 | 25,73 | 25,20 | 25,50 | 25,50 | 88.700 |
12 mar 2024 | 25,50 | 25,67 | 23,78 | 25,18 | 25,18 | 176.400 |
11 mar 2024 | 26,67 | 27,49 | 25,04 | 25,18 | 25,18 | 346.800 |
08 mar 2024 | 25,40 | 26,39 | 25,01 | 26,15 | 26,15 | 178.900 |
07 mar 2024 | 24,00 | 25,15 | 23,83 | 25,00 | 25,00 | 200.900 |
06 mar 2024 | 23,55 | 24,07 | 23,17 | 23,95 | 23,95 | 167.600 |
05 mar 2024 | 23,26 | 24,43 | 21,00 | 21,90 | 21,90 | 265.300 |
04 mar 2024 | 22,57 | 23,47 | 22,57 | 23,40 | 23,40 | 196.700 |
01 mar 2024 | 22,00 | 22,25 | 21,50 | 22,17 | 22,17 | 96.900 |
29 feb 2024 | 22,60 | 22,74 | 21,35 | 21,92 | 21,92 | 176.800 |
28 feb 2024 | 20,88 | 22,36 | 20,55 | 20,95 | 20,95 | 309.100 |
27 feb 2024 | 18,61 | 20,35 | 18,61 | 19,98 | 19,98 | 286.800 |
26 feb 2024 | 16,84 | 18,60 | 16,75 | 18,49 | 18,49 | 180.100 |
23 feb 2024 | 17,03 | 17,03 | 16,70 | 16,80 | 16,80 | 51.400 |
22 feb 2024 | 16,29 | 17,35 | 16,27 | 17,14 | 17,14 | 179.800 |
21 feb 2024 | 16,40 | 16,55 | 16,16 | 16,43 | 16,43 | 40.500 |
20 feb 2024 | 15,97 | 16,87 | 15,89 | 16,80 | 16,80 | 132.200 |
16 feb 2024 | 16,40 | 16,44 | 15,74 | 15,91 | 15,91 | 81.700 |
15 feb 2024 | 16,85 | 16,95 | 16,01 | 16,14 | 16,14 | 100.500 |
14 feb 2024 | 15,97 | 16,65 | 15,91 | 16,53 | 16,53 | 141.600 |
13 feb 2024 | 16,40 | 16,40 | 15,28 | 15,70 | 15,70 | 174.300 |
12 feb 2024 | 16,06 | 16,78 | 15,86 | 16,43 | 16,43 | 150.800 |
09 feb 2024 | 16,10 | 16,21 | 15,60 | 16,18 | 16,18 | 109.100 |
08 feb 2024 | 14,40 | 15,50 | 14,40 | 15,46 | 15,46 | 107.500 |
07 feb 2024 | 13,95 | 14,49 | 13,85 | 14,41 | 14,41 | 80.100 |
06 feb 2024 | 13,71 | 14,02 | 13,71 | 13,94 | 13,94 | 71.400 |
05 feb 2024 | 13,73 | 14,08 | 13,60 | 13,71 | 13,71 | 104.000 |
02 feb 2024 | 13,61 | 14,01 | 13,51 | 13,69 | 13,69 | 108.800 |
01 feb 2024 | 13,85 | 14,11 | 13,76 | 13,90 | 13,90 | 108.400 |
31 ene 2024 | 14,29 | 14,35 | 13,99 | 14,01 | 14,01 | 59.900 |
30 ene 2024 | 14,36 | 14,60 | 14,31 | 14,35 | 14,35 | 80.200 |
29 ene 2024 | 14,26 | 14,71 | 14,25 | 14,41 | 14,41 | 123.200 |
26 ene 2024 | 13,61 | 14,61 | 13,61 | 14,30 | 14,30 | 136.000 |
25 ene 2024 | 13,68 | 13,70 | 13,23 | 13,59 | 13,59 | 99.600 |
24 ene 2024 | 12,52 | 13,69 | 12,51 | 13,43 | 13,43 | 200.500 |
23 ene 2024 | 12,98 | 12,98 | 12,27 | 12,49 | 12,49 | 132.400 |
22 ene 2024 | 13,89 | 13,90 | 13,11 | 13,11 | 13,11 | 131.000 |
19 ene 2024 | 13,71 | 14,20 | 12,90 | 14,14 | 14,14 | 189.900 |
18 ene 2024 | 14,47 | 15,00 | 13,84 | 13,94 | 13,94 | 112.000 |
17 ene 2024 | 15,00 | 15,00 | 14,17 | 14,47 | 14,47 | 101.200 |
16 ene 2024 | 15,51 | 15,56 | 14,52 | 15,23 | 15,23 | 240.100 |
12 ene 2024 | 17,21 | 17,26 | 15,37 | 15,55 | 15,55 | 312.500 |
11 ene 2024 | 17,70 | 18,94 | 16,28 | 17,47 | 17,47 | 535.500 |
10 ene 2024 | 16,89 | 17,17 | 16,72 | 17,03 | 17,03 | 183.300 |
09 ene 2024 | 18,57 | 18,57 | 16,87 | 17,15 | 17,15 | 310.300 |
08 ene 2024 | 18,50 | 19,05 | 17,72 | 18,58 | 18,58 | 245.700 |
05 ene 2024 | 18,40 | 18,45 | 18,10 | 18,40 | 18,40 | 64.800 |
04 ene 2024 | 17,46 | 18,63 | 17,15 | 18,51 | 18,51 | 170.500 |
03 ene 2024 | 17,20 | 17,87 | 16,86 | 17,49 | 17,49 | 118.900 |
02 ene 2024 | 18,68 | 18,85 | 18,25 | 18,42 | 18,42 | 206.900 |
29 dic 2023 | 18,69 | 18,93 | 17,03 | 17,36 | 17,36 | 156.600 |
28 dic 2023 | 19,00 | 19,00 | 18,25 | 18,31 | 18,31 | 106.700 |
27 dic 2023 | 17,88 | 19,37 | 17,88 | 19,35 | 19,35 | 166.600 |
26 dic 2023 | 18,70 | 19,40 | 17,90 | 18,66 | 18,66 | 151.300 |
22 dic 2023 | 17,52 | 18,80 | 17,52 | 18,79 | 18,79 | 125.200 |
21 dic 2023 | 17,37 | 17,64 | 17,21 | 17,51 | 17,51 | 80.500 |
20 dic 2023 | 17,41 | 17,97 | 17,03 | 17,03 | 17,03 | 120.300 |
19 dic 2023 | 17,24 | 17,24 | 16,70 | 17,02 | 17,02 | 89.700 |
18 dic 2023 | 17,35 | 17,35 | 16,70 | 16,87 | 16,87 | 92.400 |
15 dic 2023 | 17,26 | 17,52 | 17,20 | 17,35 | 17,35 | 66.000 |
14 dic 2023 | 18,16 | 18,40 | 17,60 | 17,60 | 17,60 | 94.100 |
13 dic 2023 | 17,20 | 18,25 | 16,96 | 18,16 | 18,16 | 191.000 |
12 dic 2023 | 17,39 | 17,39 | 16,86 | 17,07 | 17,07 | 124.000 |
11 dic 2023 | 18,25 | 18,25 | 16,66 | 17,00 | 17,00 | 262.400 |
08 dic 2023 | 18,39 | 18,80 | 18,39 | 18,60 | 18,60 | 156.900 |
07 dic 2023 | 18,20 | 18,71 | 18,20 | 18,47 | 18,47 | 169.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |