Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 16,14 | 16,89 | 15,93 | 16,64 | 16,64 | 2.904.023 |
01 may 2024 | 15,88 | 16,35 | 15,85 | 16,27 | 16,27 | 3.096.600 |
30 abr 2024 | 16,25 | 16,30 | 15,81 | 15,90 | 15,90 | 2.093.700 |
29 abr 2024 | 16,46 | 16,68 | 16,28 | 16,28 | 16,28 | 1.587.200 |
26 abr 2024 | 16,15 | 16,63 | 16,12 | 16,35 | 16,35 | 1.935.700 |
25 abr 2024 | 16,16 | 16,26 | 15,96 | 16,15 | 16,15 | 1.887.500 |
24 abr 2024 | 16,59 | 16,59 | 15,98 | 16,25 | 16,25 | 2.127.400 |
23 abr 2024 | 16,45 | 17,01 | 16,43 | 16,70 | 16,70 | 1.925.400 |
22 abr 2024 | 16,86 | 16,89 | 16,16 | 16,45 | 16,45 | 2.144.200 |
19 abr 2024 | 16,51 | 16,77 | 16,31 | 16,76 | 16,76 | 1.835.800 |
18 abr 2024 | 16,27 | 16,66 | 16,21 | 16,61 | 16,61 | 1.264.200 |
17 abr 2024 | 16,45 | 16,69 | 16,13 | 16,25 | 16,25 | 1.907.600 |
16 abr 2024 | 16,63 | 16,77 | 16,30 | 16,33 | 16,33 | 2.208.000 |
15 abr 2024 | 16,76 | 16,89 | 16,54 | 16,78 | 16,78 | 1.063.900 |
12 abr 2024 | 17,17 | 17,27 | 16,60 | 16,66 | 16,66 | 1.269.400 |
11 abr 2024 | 17,12 | 17,33 | 16,97 | 17,22 | 17,22 | 1.188.300 |
10 abr 2024 | 17,00 | 17,11 | 16,70 | 17,09 | 17,09 | 1.570.500 |
09 abr 2024 | 17,19 | 17,41 | 17,19 | 17,39 | 17,39 | 1.363.200 |
08 abr 2024 | 17,08 | 17,22 | 16,91 | 17,06 | 17,06 | 943.600 |
05 abr 2024 | 16,66 | 16,95 | 16,36 | 16,95 | 16,95 | 1.360.300 |
04 abr 2024 | 17,04 | 17,19 | 16,64 | 16,70 | 16,70 | 728.600 |
03 abr 2024 | 16,67 | 16,98 | 16,58 | 16,87 | 16,87 | 1.106.800 |
02 abr 2024 | 16,64 | 16,67 | 16,15 | 16,67 | 16,67 | 1.765.100 |
01 abr 2024 | 16,72 | 16,88 | 16,47 | 16,60 | 16,60 | 1.178.600 |
28 mar 2024 | 17,01 | 17,21 | 16,88 | 16,92 | 16,92 | 795.600 |
27 mar 2024 | 16,75 | 17,05 | 16,58 | 16,93 | 16,93 | 1.183.400 |
26 mar 2024 | 16,85 | 16,88 | 16,58 | 16,62 | 16,62 | 1.393.800 |
25 mar 2024 | 16,75 | 16,96 | 16,70 | 16,73 | 16,73 | 1.421.200 |
22 mar 2024 | 17,25 | 17,29 | 16,70 | 16,71 | 16,71 | 1.163.300 |
21 mar 2024 | 17,41 | 17,45 | 16,86 | 17,13 | 17,13 | 1.950.600 |
20 mar 2024 | 16,85 | 17,24 | 16,81 | 17,23 | 17,23 | 1.063.700 |
19 mar 2024 | 16,81 | 16,92 | 16,65 | 16,79 | 16,79 | 1.276.300 |
18 mar 2024 | 16,65 | 16,88 | 16,43 | 16,82 | 16,82 | 1.829.100 |
15 mar 2024 | 16,78 | 17,08 | 16,68 | 16,78 | 16,78 | 1.750.800 |
14 mar 2024 | 17,10 | 17,24 | 16,68 | 16,74 | 16,74 | 1.839.600 |
13 mar 2024 | 17,48 | 17,54 | 17,15 | 17,19 | 17,19 | 1.462.000 |
12 mar 2024 | 17,61 | 17,66 | 17,39 | 17,48 | 17,48 | 767.900 |
11 mar 2024 | 17,51 | 17,91 | 17,47 | 17,57 | 17,57 | 1.295.100 |
08 mar 2024 | 17,08 | 17,54 | 17,07 | 17,36 | 17,36 | 1.537.800 |
07 mar 2024 | 17,15 | 17,27 | 16,86 | 16,95 | 16,95 | 1.616.500 |
06 mar 2024 | 17,32 | 17,32 | 16,97 | 16,99 | 16,99 | 2.347.400 |
05 mar 2024 | 17,00 | 17,34 | 16,85 | 17,07 | 17,07 | 1.717.900 |
04 mar 2024 | 17,18 | 17,33 | 16,93 | 17,13 | 17,13 | 1.746.400 |
01 mar 2024 | 17,50 | 18,05 | 16,91 | 17,39 | 17,39 | 2.531.500 |
29 feb 2024 | 17,84 | 18,03 | 17,45 | 17,50 | 17,50 | 1.844.200 |
28 feb 2024 | 17,84 | 18,02 | 17,62 | 17,74 | 17,74 | 1.426.100 |
27 feb 2024 | 18,03 | 18,28 | 17,89 | 18,16 | 18,16 | 843.500 |
26 feb 2024 | 18,04 | 18,30 | 17,70 | 17,95 | 17,95 | 1.577.700 |
23 feb 2024 | 18,11 | 18,42 | 17,44 | 18,23 | 18,23 | 1.589.800 |
22 feb 2024 | 17,82 | 18,58 | 17,50 | 18,53 | 18,53 | 2.187.700 |
21 feb 2024 | 18,27 | 18,27 | 17,64 | 17,70 | 17,70 | 1.893.100 |
20 feb 2024 | 18,20 | 18,96 | 18,14 | 18,47 | 18,47 | 2.824.600 |
16 feb 2024 | 18,41 | 19,25 | 17,52 | 18,10 | 18,10 | 5.898.300 |
15 feb 2024 | 18,81 | 19,52 | 18,71 | 19,28 | 19,28 | 1.792.200 |
14 feb 2024 | 18,93 | 19,08 | 18,52 | 18,62 | 18,62 | 909.600 |
13 feb 2024 | 18,74 | 18,89 | 18,45 | 18,77 | 18,77 | 1.367.400 |
12 feb 2024 | 19,05 | 19,45 | 18,97 | 19,15 | 19,15 | 1.198.400 |
09 feb 2024 | 19,56 | 19,80 | 19,09 | 19,09 | 19,09 | 1.645.200 |
08 feb 2024 | 19,23 | 19,26 | 18,88 | 19,06 | 19,06 | 1.594.400 |
07 feb 2024 | 19,43 | 19,50 | 19,10 | 19,28 | 19,28 | 1.122.300 |
06 feb 2024 | 19,12 | 19,31 | 19,00 | 19,22 | 19,22 | 1.188.700 |
05 feb 2024 | 19,26 | 19,26 | 18,65 | 19,13 | 19,13 | 1.448.500 |
02 feb 2024 | 19,60 | 19,67 | 18,75 | 19,58 | 19,58 | 1.622.600 |
01 feb 2024 | 19,82 | 20,02 | 19,54 | 19,89 | 19,89 | 1.140.300 |
31 ene 2024 | 19,95 | 20,31 | 19,70 | 19,70 | 19,70 | 1.237.900 |
30 ene 2024 | 20,33 | 20,41 | 20,05 | 20,05 | 20,05 | 1.118.100 |
29 ene 2024 | 20,18 | 20,56 | 20,15 | 20,34 | 20,34 | 1.449.200 |
26 ene 2024 | 19,51 | 20,20 | 19,47 | 20,19 | 20,19 | 1.702.400 |
25 ene 2024 | 19,49 | 19,65 | 19,33 | 19,58 | 19,58 | 1.269.900 |
24 ene 2024 | 19,57 | 19,66 | 19,26 | 19,43 | 19,43 | 1.148.100 |
23 ene 2024 | 19,47 | 19,64 | 19,27 | 19,53 | 19,53 | 1.690.900 |
22 ene 2024 | 19,47 | 19,59 | 19,25 | 19,37 | 19,37 | 1.603.200 |
19 ene 2024 | 19,17 | 19,57 | 18,90 | 19,40 | 19,40 | 1.973.100 |
18 ene 2024 | 18,91 | 19,07 | 18,47 | 18,99 | 18,99 | 1.337.200 |
17 ene 2024 | 18,63 | 18,92 | 18,45 | 18,88 | 18,88 | 1.284.000 |
16 ene 2024 | 18,78 | 18,98 | 18,60 | 18,92 | 18,92 | 1.646.400 |
12 ene 2024 | 18,77 | 19,02 | 18,77 | 18,98 | 18,98 | 1.270.100 |
11 ene 2024 | 18,54 | 18,82 | 18,29 | 18,63 | 18,63 | 995.700 |
10 ene 2024 | 18,80 | 18,90 | 18,59 | 18,60 | 18,60 | 986.400 |
09 ene 2024 | 18,04 | 19,03 | 18,04 | 18,98 | 18,98 | 1.769.800 |
08 ene 2024 | 17,88 | 18,23 | 17,82 | 18,23 | 18,23 | 2.485.400 |
05 ene 2024 | 17,66 | 18,04 | 17,58 | 17,81 | 17,81 | 996.300 |
04 ene 2024 | 17,61 | 17,82 | 17,34 | 17,70 | 17,70 | 1.476.900 |
03 ene 2024 | 17,74 | 18,10 | 17,56 | 17,57 | 17,57 | 1.543.300 |
02 ene 2024 | 17,52 | 18,00 | 17,50 | 17,97 | 17,97 | 1.161.400 |
29 dic 2023 | 17,68 | 17,90 | 17,59 | 17,77 | 17,77 | 839.200 |
28 dic 2023 | 17,51 | 17,74 | 17,50 | 17,61 | 17,61 | 749.000 |
27 dic 2023 | 17,60 | 17,63 | 17,42 | 17,50 | 17,50 | 657.200 |
26 dic 2023 | 17,18 | 17,56 | 17,10 | 17,54 | 17,54 | 614.000 |
22 dic 2023 | 16,99 | 17,28 | 16,95 | 17,18 | 17,18 | 953.600 |
21 dic 2023 | 16,51 | 17,00 | 16,50 | 16,95 | 16,95 | 1.242.100 |
20 dic 2023 | 16,10 | 16,91 | 16,03 | 16,46 | 16,46 | 2.348.600 |
19 dic 2023 | 15,87 | 16,19 | 15,76 | 16,12 | 16,12 | 3.075.500 |
18 dic 2023 | 16,10 | 16,10 | 15,71 | 15,74 | 15,74 | 2.061.100 |
15 dic 2023 | 16,44 | 16,69 | 15,92 | 16,02 | 16,02 | 1.647.800 |
14 dic 2023 | 16,47 | 16,91 | 16,32 | 16,37 | 16,37 | 3.238.300 |
13 dic 2023 | 15,86 | 16,34 | 15,63 | 16,25 | 16,25 | 2.231.800 |
12 dic 2023 | 15,96 | 16,00 | 15,58 | 15,86 | 15,86 | 1.923.100 |
11 dic 2023 | 16,17 | 16,27 | 15,99 | 16,00 | 16,00 | 1.289.000 |
08 dic 2023 | 16,16 | 16,27 | 15,81 | 16,19 | 16,19 | 1.974.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |