Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 18,66 | 18,72 | 18,10 | 18,41 | 18,41 | 57.768 |
23 abr 2024 | 17,64 | 18,46 | 17,64 | 18,25 | 18,25 | 121.700 |
22 abr 2024 | 16,78 | 17,02 | 16,69 | 16,94 | 16,94 | 148.800 |
19 abr 2024 | 16,31 | 16,53 | 16,21 | 16,50 | 16,50 | 61.000 |
18 abr 2024 | 16,34 | 16,53 | 16,07 | 16,36 | 16,36 | 188.000 |
17 abr 2024 | 16,78 | 17,13 | 16,22 | 16,45 | 16,45 | 295.200 |
16 abr 2024 | 16,98 | 16,98 | 16,45 | 16,68 | 16,68 | 107.400 |
15 abr 2024 | 17,74 | 17,82 | 17,44 | 17,66 | 17,66 | 62.800 |
12 abr 2024 | 17,88 | 18,10 | 17,68 | 17,88 | 17,88 | 92.800 |
11 abr 2024 | 18,00 | 18,14 | 17,92 | 18,09 | 18,09 | 126.700 |
10 abr 2024 | 17,56 | 17,71 | 17,31 | 17,63 | 17,63 | 83.500 |
09 abr 2024 | 18,00 | 18,05 | 17,33 | 17,94 | 17,94 | 360.000 |
08 abr 2024 | 16,65 | 17,22 | 16,65 | 16,87 | 16,87 | 78.300 |
05 abr 2024 | 16,67 | 16,67 | 16,19 | 16,36 | 16,36 | 51.400 |
04 abr 2024 | 17,08 | 17,32 | 16,77 | 16,87 | 16,87 | 85.600 |
03 abr 2024 | 17,00 | 17,12 | 16,83 | 16,93 | 16,93 | 188.600 |
02 abr 2024 | 16,73 | 16,98 | 16,40 | 16,72 | 16,72 | 128.900 |
01 abr 2024 | 16,82 | 16,82 | 16,63 | 16,77 | 16,77 | 38.100 |
28 mar 2024 | 16,93 | 17,05 | 16,69 | 16,80 | 16,80 | 62.100 |
27 mar 2024 | 16,65 | 16,92 | 16,55 | 16,85 | 16,85 | 144.900 |
26 mar 2024 | 17,08 | 17,08 | 16,49 | 16,65 | 16,65 | 121.700 |
25 mar 2024 | 16,69 | 17,21 | 16,67 | 16,81 | 16,81 | 104.500 |
22 mar 2024 | 16,51 | 16,67 | 16,14 | 16,39 | 16,39 | 329.300 |
21 mar 2024 | 16,86 | 17,67 | 16,66 | 17,27 | 17,27 | 584.600 |
20 mar 2024 | 16,89 | 17,47 | 16,76 | 17,34 | 17,34 | 110.100 |
19 mar 2024 | 17,27 | 17,34 | 16,57 | 17,09 | 17,09 | 266.000 |
18 mar 2024 | 17,68 | 17,68 | 17,01 | 17,13 | 17,13 | 137.100 |
15 mar 2024 | 17,46 | 17,94 | 17,46 | 17,61 | 17,61 | 144.500 |
14 mar 2024 | 17,26 | 17,29 | 16,30 | 16,78 | 16,78 | 245.600 |
13 mar 2024 | 18,50 | 19,40 | 18,25 | 18,56 | 18,56 | 633.700 |
12 mar 2024 | 16,03 | 16,80 | 15,93 | 16,33 | 16,33 | 207.300 |
11 mar 2024 | 15,06 | 15,28 | 14,82 | 14,96 | 14,96 | 42.800 |
08 mar 2024 | 14,90 | 15,22 | 14,73 | 14,87 | 14,87 | 59.900 |
07 mar 2024 | 14,74 | 14,87 | 14,29 | 14,52 | 14,52 | 101.100 |
06 mar 2024 | 14,79 | 15,41 | 14,68 | 14,90 | 14,90 | 182.100 |
05 mar 2024 | 14,50 | 14,50 | 13,64 | 13,83 | 13,83 | 145.700 |
04 mar 2024 | 15,40 | 15,41 | 14,62 | 15,12 | 15,12 | 81.700 |
01 mar 2024 | 15,30 | 15,63 | 15,02 | 15,15 | 15,15 | 71.000 |
29 feb 2024 | 15,38 | 15,59 | 15,05 | 15,11 | 15,11 | 79.600 |
28 feb 2024 | 15,94 | 16,11 | 15,13 | 15,21 | 15,21 | 66.800 |
27 feb 2024 | 15,80 | 16,30 | 15,50 | 15,99 | 15,99 | 57.700 |
26 feb 2024 | 15,55 | 15,69 | 15,25 | 15,64 | 15,64 | 47.700 |
23 feb 2024 | 15,69 | 15,81 | 15,37 | 15,72 | 15,72 | 46.200 |
22 feb 2024 | 14,95 | 16,20 | 14,95 | 15,66 | 15,66 | 116.400 |
21 feb 2024 | 14,57 | 14,76 | 14,39 | 14,48 | 14,48 | 74.100 |
20 feb 2024 | 14,66 | 14,73 | 14,28 | 14,41 | 14,41 | 87.200 |
16 feb 2024 | 14,22 | 14,73 | 14,18 | 14,59 | 14,59 | 66.600 |
15 feb 2024 | 13,53 | 14,06 | 13,45 | 13,67 | 13,67 | 55.400 |
14 feb 2024 | 13,40 | 13,77 | 13,08 | 13,53 | 13,53 | 172.400 |
13 feb 2024 | 13,79 | 14,42 | 13,77 | 14,01 | 14,01 | 93.700 |
12 feb 2024 | 14,01 | 14,28 | 13,91 | 14,12 | 14,12 | 52.600 |
09 feb 2024 | 13,89 | 14,08 | 13,82 | 14,01 | 14,01 | 20.200 |
08 feb 2024 | 13,85 | 14,10 | 13,76 | 13,93 | 13,93 | 70.800 |
07 feb 2024 | 13,51 | 13,76 | 13,34 | 13,70 | 13,70 | 209.300 |
06 feb 2024 | 13,35 | 13,84 | 13,14 | 13,51 | 13,51 | 94.900 |
05 feb 2024 | 12,34 | 12,34 | 11,93 | 12,08 | 12,08 | 38.600 |
02 feb 2024 | 12,54 | 12,54 | 12,22 | 12,36 | 12,36 | 134.100 |
01 feb 2024 | 12,75 | 13,30 | 12,75 | 12,93 | 12,93 | 83.900 |
31 ene 2024 | 12,59 | 12,83 | 12,42 | 12,50 | 12,50 | 65.300 |
30 ene 2024 | 12,82 | 12,90 | 12,50 | 12,67 | 12,67 | 81.700 |
29 ene 2024 | 13,07 | 13,07 | 12,72 | 12,93 | 12,93 | 288.500 |
26 ene 2024 | 13,26 | 13,37 | 12,93 | 13,14 | 13,14 | 108.800 |
25 ene 2024 | 13,72 | 14,04 | 13,72 | 13,85 | 13,85 | 78.100 |
24 ene 2024 | 14,04 | 14,08 | 13,40 | 13,55 | 13,55 | 80.400 |
23 ene 2024 | 13,60 | 14,23 | 13,44 | 13,87 | 13,87 | 184.400 |
22 ene 2024 | 13,39 | 13,63 | 12,99 | 13,20 | 13,20 | 286.200 |
19 ene 2024 | 14,46 | 14,61 | 14,04 | 14,27 | 14,27 | 115.200 |
18 ene 2024 | 15,10 | 15,38 | 15,05 | 15,28 | 15,28 | 33.200 |
17 ene 2024 | 15,51 | 15,51 | 14,80 | 15,03 | 15,03 | 83.400 |
16 ene 2024 | 16,23 | 16,34 | 15,84 | 15,98 | 15,98 | 43.800 |
12 ene 2024 | 16,48 | 16,61 | 16,23 | 16,47 | 16,47 | 79.000 |
11 ene 2024 | 16,64 | 16,79 | 16,39 | 16,61 | 16,61 | 62.700 |
10 ene 2024 | 16,10 | 16,12 | 15,85 | 16,09 | 16,09 | 26.300 |
09 ene 2024 | 15,85 | 16,16 | 15,81 | 16,06 | 16,06 | 49.900 |
08 ene 2024 | 15,78 | 16,12 | 15,71 | 16,03 | 16,03 | 51.300 |
05 ene 2024 | 17,00 | 17,00 | 16,35 | 16,46 | 16,46 | 80.800 |
04 ene 2024 | 17,11 | 17,35 | 17,11 | 17,23 | 17,23 | 47.500 |
03 ene 2024 | 17,35 | 17,40 | 17,10 | 17,23 | 17,23 | 41.700 |
02 ene 2024 | 17,70 | 17,80 | 17,35 | 17,51 | 17,51 | 68.300 |
29 dic 2023 | 17,75 | 18,30 | 17,68 | 18,11 | 18,11 | 93.000 |
28 dic 2023 | 17,92 | 17,95 | 17,47 | 17,63 | 17,63 | 92.800 |
27 dic 2023 | 17,12 | 17,61 | 17,12 | 17,51 | 17,51 | 97.400 |
26 dic 2023 | 16,95 | 17,23 | 16,78 | 16,85 | 16,85 | 57.000 |
22 dic 2023 | 16,98 | 17,16 | 16,75 | 16,85 | 16,85 | 70.700 |
21 dic 2023 | 16,88 | 17,11 | 16,81 | 16,98 | 16,98 | 169.700 |
20 dic 2023 | 17,40 | 17,51 | 16,82 | 16,83 | 16,83 | 106.900 |
19 dic 2023 | 18,00 | 18,15 | 17,52 | 17,87 | 17,87 | 87.600 |
18 dic 2023 | 18,51 | 18,75 | 17,84 | 18,03 | 18,03 | 187.800 |
15 dic 2023 | 19,64 | 19,74 | 19,14 | 19,32 | 19,32 | 64.900 |
14 dic 2023 | 19,32 | 19,81 | 19,28 | 19,52 | 19,52 | 153.000 |
13 dic 2023 | 18,79 | 19,52 | 18,60 | 19,43 | 19,43 | 79.900 |
12 dic 2023 | 18,59 | 19,39 | 18,59 | 19,28 | 19,28 | 92.700 |
11 dic 2023 | 18,62 | 18,64 | 18,31 | 18,50 | 18,50 | 50.200 |
08 dic 2023 | 18,80 | 18,83 | 18,41 | 18,80 | 18,80 | 102.100 |
07 dic 2023 | 18,55 | 19,05 | 18,53 | 18,88 | 18,88 | 138.100 |
06 dic 2023 | 17,71 | 18,19 | 17,71 | 18,03 | 18,03 | 86.100 |
05 dic 2023 | 17,71 | 17,89 | 17,46 | 17,83 | 17,83 | 176.700 |
04 dic 2023 | 18,41 | 18,41 | 17,68 | 17,92 | 17,92 | 122.900 |
01 dic 2023 | 18,07 | 18,57 | 18,06 | 18,56 | 18,56 | 118.300 |
30 nov 2023 | 19,04 | 19,52 | 18,84 | 19,28 | 19,28 | 108.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |