Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 20,42 | 20,69 | 20,42 | 20,64 | 20,64 | 2900 |
16 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | 100 |
15 may 2024 | 20,09 | 20,19 | 20,05 | 20,19 | 20,19 | 1200 |
14 may 2024 | 19,98 | 20,05 | 19,98 | 20,01 | 20,01 | 3100 |
13 may 2024 | 19,87 | 20,19 | 19,87 | 20,14 | 20,14 | 3900 |
10 may 2024 | 20,01 | 20,03 | 19,91 | 19,91 | 19,91 | 600 |
09 may 2024 | 19,79 | 19,85 | 19,79 | 19,84 | 19,84 | 600 |
08 may 2024 | 19,49 | 19,52 | 19,49 | 19,52 | 19,52 | 500 |
07 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | 300 |
06 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | 300 |
03 may 2024 | 19,75 | 19,83 | 19,75 | 19,83 | 19,83 | 1900 |
02 may 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | 100 |
01 may 2024 | 19,01 | 19,01 | 18,91 | 18,91 | 18,91 | 500 |
30 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 100 |
29 abr 2024 | 19,17 | 19,18 | 19,16 | 19,18 | 19,18 | 500 |
26 abr 2024 | 18,95 | 18,98 | 18,86 | 18,95 | 18,95 | 10.000 |
25 abr 2024 | 18,53 | 18,67 | 18,53 | 18,67 | 18,67 | 1100 |
24 abr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | 100 |
23 abr 2024 | 18,34 | 18,39 | 18,31 | 18,39 | 18,39 | 1000 |
22 abr 2024 | 18,26 | 18,29 | 18,26 | 18,29 | 18,29 | 100 |
19 abr 2024 | 18,05 | 18,08 | 18,05 | 18,08 | 18,08 | 200 |
18 abr 2024 | 18,09 | 18,21 | 18,09 | 18,17 | 18,17 | 8400 |
17 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | 200 |
16 abr 2024 | 17,83 | 17,83 | 17,82 | 17,82 | 17,82 | 200 |
15 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | 100 |
12 abr 2024 | 17,91 | 17,91 | 17,77 | 17,77 | 17,77 | 800 |
11 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 100 |
10 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | 100 |
09 abr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | 100 |
08 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | 100 |
05 abr 2024 | 18,16 | 18,17 | 18,16 | 18,17 | 18,17 | 200 |
04 abr 2024 | 18,34 | 18,34 | 18,26 | 18,26 | 18,26 | 400 |
03 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | 700 |
02 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | 100 |
01 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | 300 |
28 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 100 |
27 mar 2024 | 17,89 | 17,92 | 17,89 | 17,92 | 17,92 | 200 |
26 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 100 |
25 mar 2024 | 17,93 | 17,95 | 17,91 | 17,95 | 17,95 | 500 |
22 mar 2024 | 18,00 | 18,00 | 17,95 | 17,95 | 17,95 | 300 |
21 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 100 |
20 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | 100 |
19 mar 2024 | 18,16 | 18,20 | 18,16 | 18,20 | 18,20 | 1200 |
18 mar 2024 | 18,30 | 18,31 | 18,28 | 18,29 | 18,29 | 1300 |
15 mar 2024 | 18,24 | 18,24 | 18,20 | 18,20 | 18,20 | 1100 |
14 mar 2024 | 18,22 | 18,23 | 18,16 | 18,19 | 18,19 | 1200 |
13 mar 2024 | 18,35 | 18,46 | 18,35 | 18,40 | 18,40 | 1200 |
12 mar 2024 | 18,41 | 18,42 | 18,37 | 18,42 | 18,42 | 300 |
11 mar 2024 | 18,11 | 18,15 | 18,11 | 18,15 | 18,15 | 1300 |
08 mar 2024 | 17,75 | 17,78 | 17,75 | 17,78 | 17,78 | 1200 |
07 mar 2024 | 17,75 | 17,77 | 17,75 | 17,77 | 17,77 | 1500 |
06 mar 2024 | 17,86 | 17,88 | 17,85 | 17,85 | 17,85 | 1400 |
05 mar 2024 | 17,73 | 17,73 | 17,68 | 17,68 | 17,68 | 2600 |
04 mar 2024 | 17,84 | 17,86 | 17,71 | 17,74 | 17,74 | 3000 |
01 mar 2024 | 17,96 | 18,04 | 17,94 | 18,04 | 18,04 | 1700 |
29 feb 2024 | 17,85 | 17,85 | 17,80 | 17,80 | 17,80 | 1700 |
28 feb 2024 | 17,74 | 17,74 | 17,73 | 17,73 | 17,73 | 1300 |
27 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 100 |
26 feb 2024 | 18,00 | 18,00 | 17,95 | 17,95 | 17,95 | 300 |
23 feb 2024 | 18,08 | 18,13 | 18,08 | 18,13 | 18,13 | 500 |
22 feb 2024 | 17,99 | 18,05 | 17,97 | 18,05 | 18,05 | 800 |
21 feb 2024 | 17,93 | 17,93 | 17,84 | 17,84 | 17,84 | 1400 |
20 feb 2024 | 17,55 | 17,55 | 17,49 | 17,49 | 17,49 | 400 |
16 feb 2024 | 17,72 | 17,72 | 17,62 | 17,62 | 17,62 | 400 |
15 feb 2024 | 17,31 | 17,35 | 17,31 | 17,35 | 17,35 | 300 |
14 feb 2024 | 17,21 | 17,29 | 17,20 | 17,27 | 17,27 | 900 |
13 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 100 |
12 feb 2024 | 17,30 | 17,41 | 17,30 | 17,35 | 17,35 | 1900 |
09 feb 2024 | 16,93 | 17,09 | 16,93 | 17,09 | 17,09 | 500 |
08 feb 2024 | 17,00 | 17,03 | 17,00 | 17,03 | 17,03 | 500 |
07 feb 2024 | 17,11 | 17,28 | 17,11 | 17,21 | 17,21 | 600 |
06 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | 100 |
05 feb 2024 | 16,52 | 16,61 | 16,46 | 16,61 | 16,61 | 1100 |
02 feb 2024 | 16,33 | 16,41 | 16,33 | 16,37 | 16,37 | 900 |
01 feb 2024 | 16,63 | 16,74 | 16,63 | 16,66 | 16,66 | 1600 |
31 ene 2024 | 16,64 | 16,76 | 16,64 | 16,65 | 16,65 | 3100 |
30 ene 2024 | 16,80 | 16,80 | 16,72 | 16,75 | 16,75 | 5000 |
29 ene 2024 | 17,00 | 17,07 | 16,97 | 17,07 | 17,07 | 600 |
26 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | 100 |
25 ene 2024 | 17,34 | 17,36 | 17,34 | 17,34 | 17,34 | 1700 |
24 ene 2024 | 17,35 | 17,42 | 17,34 | 17,34 | 17,34 | 4000 |
23 ene 2024 | 16,80 | 16,88 | 16,80 | 16,88 | 16,88 | 900 |
22 ene 2024 | 16,40 | 16,43 | 16,38 | 16,43 | 16,43 | 300 |
19 ene 2024 | 16,82 | 16,82 | 16,81 | 16,81 | 16,81 | 200 |
18 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 100 |
17 ene 2024 | 16,53 | 16,63 | 16,52 | 16,63 | 16,63 | 300 |
16 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 100 |
12 ene 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | 100 |
11 ene 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | 400 |
10 ene 2024 | 17,23 | 17,27 | 17,23 | 17,24 | 17,24 | 700 |
09 ene 2024 | 17,29 | 17,29 | 17,25 | 17,29 | 17,29 | 400 |
08 ene 2024 | 17,39 | 17,51 | 17,39 | 17,51 | 17,51 | 1500 |
05 ene 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | 100 |
04 ene 2024 | 17,79 | 17,83 | 17,75 | 17,75 | 17,75 | 800 |
03 ene 2024 | 17,89 | 17,97 | 17,89 | 17,97 | 17,97 | 200 |
02 ene 2024 | 17,89 | 17,89 | 17,77 | 17,80 | 17,80 | 1300 |
29 dic 2023 | 18,22 | 18,23 | 18,18 | 18,21 | 18,21 | 2500 |
28 dic 2023 | 18,17 | 18,23 | 18,11 | 18,11 | 18,11 | 500 |
27 dic 2023 | 17,72 | 17,72 | 17,70 | 17,70 | 17,70 | 100 |
26 dic 2023 | 17,76 | 17,76 | 17,67 | 17,71 | 17,71 | 800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |