Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14,05 | 14,69 | 13,42 | 13,75 | 13,75 | 30.100 |
09 may 2024 | 13,82 | 14,28 | 13,58 | 14,01 | 14,01 | 33.800 |
08 may 2024 | 13,46 | 14,23 | 13,23 | 13,67 | 13,67 | 39.900 |
07 may 2024 | 13,83 | 14,39 | 13,50 | 13,63 | 13,63 | 34.300 |
06 may 2024 | 14,44 | 14,59 | 13,69 | 13,87 | 13,87 | 19.000 |
03 may 2024 | 14,49 | 14,61 | 13,93 | 14,39 | 14,39 | 35.800 |
02 may 2024 | 14,01 | 14,52 | 13,64 | 13,99 | 13,99 | 24.200 |
01 may 2024 | 12,26 | 14,75 | 12,26 | 14,00 | 14,00 | 63.100 |
30 abr 2024 | 12,51 | 12,91 | 12,25 | 12,42 | 12,42 | 16.200 |
29 abr 2024 | 13,01 | 13,35 | 12,49 | 12,60 | 12,60 | 23.700 |
26 abr 2024 | 12,57 | 13,29 | 12,30 | 13,12 | 13,12 | 27.900 |
25 abr 2024 | 12,43 | 12,93 | 11,99 | 12,34 | 12,34 | 30.900 |
24 abr 2024 | 13,13 | 13,18 | 12,36 | 12,62 | 12,62 | 28.700 |
23 abr 2024 | 12,59 | 13,38 | 12,40 | 13,14 | 13,14 | 35.900 |
22 abr 2024 | 12,20 | 13,25 | 11,38 | 12,69 | 12,69 | 73.600 |
19 abr 2024 | 12,75 | 13,18 | 12,02 | 12,07 | 12,07 | 30.700 |
18 abr 2024 | 12,86 | 14,14 | 12,68 | 12,89 | 12,89 | 42.400 |
17 abr 2024 | 14,42 | 14,51 | 12,51 | 13,05 | 13,05 | 34.800 |
16 abr 2024 | 13,78 | 14,70 | 13,78 | 14,42 | 14,42 | 16.700 |
15 abr 2024 | 15,85 | 15,85 | 13,78 | 14,26 | 14,26 | 63.500 |
12 abr 2024 | 15,79 | 16,32 | 15,11 | 15,65 | 15,65 | 34.800 |
11 abr 2024 | 16,09 | 16,15 | 15,53 | 16,06 | 16,06 | 26.800 |
10 abr 2024 | 16,47 | 16,85 | 15,10 | 15,83 | 15,83 | 40.100 |
09 abr 2024 | 16,36 | 17,35 | 16,28 | 16,63 | 16,63 | 35.300 |
08 abr 2024 | 17,43 | 17,58 | 16,23 | 16,45 | 16,45 | 39.700 |
05 abr 2024 | 17,75 | 17,98 | 17,02 | 17,38 | 17,38 | 31.700 |
04 abr 2024 | 17,97 | 18,27 | 17,56 | 17,95 | 17,95 | 38.200 |
03 abr 2024 | 17,78 | 18,44 | 17,59 | 17,72 | 17,72 | 32.800 |
02 abr 2024 | 18,41 | 18,41 | 17,35 | 17,49 | 17,49 | 39.200 |
01 abr 2024 | 20,43 | 20,43 | 17,60 | 19,04 | 19,04 | 43.400 |
28 mar 2024 | 20,21 | 20,55 | 19,71 | 19,94 | 19,94 | 27.800 |
27 mar 2024 | 20,54 | 21,44 | 19,86 | 20,00 | 20,00 | 39.300 |
26 mar 2024 | 19,90 | 20,88 | 19,45 | 20,32 | 20,32 | 42.800 |
25 mar 2024 | 19,80 | 19,91 | 19,26 | 19,45 | 19,45 | 22.700 |
22 mar 2024 | 19,24 | 20,35 | 19,10 | 19,62 | 19,62 | 51.300 |
21 mar 2024 | 18,44 | 19,50 | 17,87 | 18,92 | 18,92 | 30.900 |
20 mar 2024 | 16,24 | 18,38 | 16,14 | 18,38 | 18,38 | 54.300 |
19 mar 2024 | 17,10 | 17,38 | 16,50 | 16,95 | 16,95 | 32.000 |
18 mar 2024 | 17,49 | 17,74 | 16,93 | 17,03 | 17,03 | 17.700 |
15 mar 2024 | 16,31 | 17,50 | 16,25 | 17,50 | 17,50 | 35.300 |
14 mar 2024 | 18,55 | 18,61 | 16,31 | 16,51 | 16,51 | 77.900 |
13 mar 2024 | 20,33 | 20,49 | 18,00 | 18,20 | 18,20 | 68.500 |
12 mar 2024 | 18,28 | 20,75 | 18,00 | 19,13 | 19,13 | 226.000 |
11 mar 2024 | 15,35 | 18,50 | 15,35 | 17,68 | 17,68 | 114.600 |
08 mar 2024 | 16,49 | 17,57 | 14,82 | 15,35 | 15,35 | 63.900 |
07 mar 2024 | 14,05 | 17,20 | 14,02 | 16,49 | 16,49 | 158.800 |
06 mar 2024 | 12,61 | 13,75 | 12,61 | 13,75 | 13,75 | 45.000 |
05 mar 2024 | 12,82 | 12,82 | 11,81 | 12,57 | 12,57 | 22.200 |
04 mar 2024 | 13,00 | 13,20 | 12,29 | 12,96 | 12,96 | 34.800 |
01 mar 2024 | 12,20 | 13,00 | 12,06 | 13,00 | 13,00 | 37.000 |
29 feb 2024 | 12,07 | 12,32 | 11,20 | 12,16 | 12,16 | 46.600 |
28 feb 2024 | 12,43 | 12,56 | 11,76 | 12,08 | 12,08 | 37.200 |
27 feb 2024 | 13,11 | 13,11 | 12,05 | 12,50 | 12,50 | 63.800 |
26 feb 2024 | 13,13 | 13,13 | 11,24 | 12,08 | 12,08 | 86.000 |
23 feb 2024 | 13,50 | 13,90 | 12,51 | 12,93 | 12,93 | 64.800 |
22 feb 2024 | 13,20 | 15,26 | 12,62 | 13,40 | 13,40 | 117.600 |
21 feb 2024 | 12,74 | 13,23 | 11,55 | 13,16 | 13,16 | 60.400 |
20 feb 2024 | 11,40 | 13,44 | 11,40 | 12,94 | 12,94 | 90.800 |
16 feb 2024 | 11,97 | 11,97 | 10,65 | 11,24 | 11,24 | 46.700 |
15 feb 2024 | 10,11 | 11,60 | 9,91 | 11,60 | 11,60 | 102.700 |
14 feb 2024 | 8,94 | 13,83 | 8,70 | 10,20 | 10,20 | 331.000 |
13 feb 2024 | 8,94 | 8,94 | 8,15 | 8,31 | 8,31 | 28.400 |
12 feb 2024 | 8,33 | 8,99 | 8,33 | 8,77 | 8,77 | 25.300 |
09 feb 2024 | 8,66 | 8,66 | 8,31 | 8,45 | 8,45 | 20.000 |
08 feb 2024 | 8,43 | 8,66 | 8,26 | 8,48 | 8,48 | 16.200 |
07 feb 2024 | 8,98 | 8,98 | 8,45 | 8,47 | 8,47 | 23.900 |
06 feb 2024 | 8,99 | 9,16 | 8,36 | 8,65 | 8,65 | 21.600 |
05 feb 2024 | 8,54 | 9,18 | 8,00 | 8,90 | 8,90 | 37.600 |
02 feb 2024 | 8,71 | 8,85 | 8,45 | 8,74 | 8,74 | 33.900 |
01 feb 2024 | 8,73 | 9,10 | 8,60 | 8,89 | 8,89 | 23.000 |
31 ene 2024 | 8,94 | 9,04 | 8,62 | 8,64 | 8,64 | 21.800 |
30 ene 2024 | 9,10 | 9,10 | 8,75 | 8,87 | 8,87 | 20.000 |
29 ene 2024 | 8,90 | 9,19 | 8,56 | 9,14 | 9,14 | 19.600 |
26 ene 2024 | 8,63 | 9,09 | 8,60 | 8,72 | 8,72 | 24.000 |
25 ene 2024 | 8,51 | 8,87 | 8,19 | 8,82 | 8,82 | 20.200 |
24 ene 2024 | 8,51 | 8,98 | 8,51 | 8,59 | 8,59 | 16.700 |
23 ene 2024 | 9,15 | 9,24 | 8,22 | 8,68 | 8,68 | 23.300 |
22 ene 2024 | 9,06 | 9,37 | 8,90 | 9,15 | 9,15 | 7600 |
19 ene 2024 | 8,95 | 9,13 | 8,67 | 9,13 | 9,13 | 9400 |
18 ene 2024 | 9,11 | 9,11 | 8,51 | 8,79 | 8,79 | 32.300 |
17 ene 2024 | 9,24 | 9,52 | 8,76 | 8,96 | 8,96 | 19.600 |
16 ene 2024 | 9,17 | 9,88 | 9,17 | 9,42 | 9,42 | 14.200 |
12 ene 2024 | 9,12 | 9,55 | 9,02 | 9,26 | 9,26 | 25.900 |
11 ene 2024 | 9,98 | 10,34 | 9,22 | 9,24 | 9,24 | 21.900 |
10 ene 2024 | 10,21 | 10,44 | 9,87 | 9,88 | 9,88 | 21.800 |
09 ene 2024 | 9,93 | 10,47 | 9,81 | 10,27 | 10,27 | 23.300 |
08 ene 2024 | 9,62 | 9,84 | 9,20 | 9,69 | 9,69 | 12.200 |
05 ene 2024 | 10,23 | 10,43 | 9,70 | 9,70 | 9,70 | 69.300 |
04 ene 2024 | 10,58 | 10,79 | 10,06 | 10,42 | 10,42 | 12.800 |
03 ene 2024 | 10,76 | 10,97 | 10,21 | 10,50 | 10,50 | 20.800 |
02 ene 2024 | 10,55 | 11,00 | 10,55 | 10,80 | 10,80 | 8900 |
29 dic 2023 | 10,69 | 10,81 | 10,30 | 10,52 | 10,52 | 24.100 |
28 dic 2023 | 10,90 | 11,24 | 10,72 | 10,78 | 10,78 | 17.800 |
27 dic 2023 | 11,10 | 11,20 | 10,72 | 11,01 | 11,01 | 13.300 |
26 dic 2023 | 10,96 | 11,14 | 10,71 | 11,12 | 11,12 | 12.300 |
22 dic 2023 | 10,75 | 11,16 | 10,68 | 10,71 | 10,71 | 13.800 |
21 dic 2023 | 10,53 | 10,97 | 10,53 | 10,88 | 10,88 | 8300 |
20 dic 2023 | 10,27 | 11,11 | 10,27 | 10,62 | 10,62 | 26.400 |
19 dic 2023 | 10,21 | 10,73 | 10,20 | 10,27 | 10,27 | 14.900 |
18 dic 2023 | 11,29 | 11,29 | 10,11 | 10,16 | 10,16 | 22.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |