Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 16,52 | 16,84 | 16,34 | 16,78 | 16,78 | 3.344.050 |
30 abr 2024 | 16,75 | 16,76 | 16,30 | 16,37 | 16,37 | 2.130.100 |
29 abr 2024 | 16,99 | 17,23 | 16,80 | 16,83 | 16,83 | 1.918.200 |
26 abr 2024 | 16,67 | 17,15 | 16,50 | 16,85 | 16,85 | 1.781.100 |
25 abr 2024 | 16,55 | 16,75 | 16,47 | 16,67 | 16,67 | 1.899.600 |
24 abr 2024 | 17,13 | 17,35 | 16,52 | 16,76 | 16,76 | 1.994.700 |
23 abr 2024 | 17,05 | 17,58 | 16,91 | 17,28 | 17,28 | 2.605.000 |
22 abr 2024 | 17,48 | 17,63 | 16,70 | 17,04 | 17,04 | 2.595.000 |
19 abr 2024 | 17,25 | 17,39 | 16,89 | 17,39 | 17,39 | 2.332.200 |
18 abr 2024 | 16,87 | 17,26 | 16,77 | 17,18 | 17,18 | 1.426.500 |
17 abr 2024 | 16,98 | 17,29 | 16,72 | 16,79 | 16,79 | 1.285.900 |
16 abr 2024 | 17,39 | 17,45 | 16,91 | 16,91 | 16,91 | 1.270.700 |
15 abr 2024 | 17,35 | 17,57 | 17,20 | 17,37 | 17,37 | 1.424.600 |
12 abr 2024 | 17,78 | 17,79 | 17,26 | 17,31 | 17,31 | 1.334.200 |
11 abr 2024 | 17,72 | 18,12 | 17,47 | 17,81 | 17,81 | 1.339.600 |
10 abr 2024 | 17,61 | 17,70 | 17,31 | 17,67 | 17,67 | 1.603.000 |
09 abr 2024 | 17,79 | 18,01 | 17,76 | 17,98 | 17,98 | 1.303.500 |
08 abr 2024 | 17,53 | 17,84 | 17,45 | 17,67 | 17,67 | 1.274.700 |
05 abr 2024 | 17,05 | 17,55 | 17,00 | 17,54 | 17,54 | 1.353.200 |
04 abr 2024 | 17,65 | 17,81 | 17,25 | 17,34 | 17,34 | 1.393.800 |
03 abr 2024 | 17,32 | 17,62 | 17,24 | 17,49 | 17,49 | 1.520.500 |
02 abr 2024 | 17,08 | 17,31 | 16,78 | 17,28 | 17,28 | 1.478.500 |
01 abr 2024 | 17,69 | 17,73 | 17,18 | 17,26 | 17,26 | 1.394.300 |
28 mar 2024 | 17,70 | 17,95 | 17,59 | 17,64 | 17,64 | 1.721.700 |
27 mar 2024 | 17,46 | 17,81 | 17,35 | 17,67 | 17,67 | 1.231.500 |
26 mar 2024 | 17,50 | 17,64 | 17,36 | 17,38 | 17,38 | 1.577.300 |
25 mar 2024 | 17,45 | 17,65 | 17,42 | 17,49 | 17,49 | 1.564.900 |
22 mar 2024 | 17,93 | 18,00 | 17,37 | 17,39 | 17,39 | 1.676.800 |
21 mar 2024 | 18,11 | 18,19 | 17,58 | 17,83 | 17,83 | 1.724.100 |
20 mar 2024 | 17,51 | 18,01 | 17,45 | 17,98 | 17,98 | 1.513.700 |
19 mar 2024 | 17,46 | 17,64 | 17,36 | 17,57 | 17,57 | 1.405.000 |
18 mar 2024 | 17,41 | 17,61 | 17,17 | 17,55 | 17,55 | 1.545.400 |
15 mar 2024 | 17,45 | 17,82 | 17,44 | 17,50 | 17,50 | 2.034.700 |
14 mar 2024 | 17,98 | 18,01 | 17,41 | 17,51 | 17,51 | 1.791.300 |
13 mar 2024 | 18,20 | 18,31 | 17,93 | 17,94 | 17,94 | 1.731.100 |
12 mar 2024 | 18,57 | 18,59 | 18,22 | 18,27 | 18,27 | 1.295.300 |
11 mar 2024 | 18,17 | 18,72 | 18,09 | 18,50 | 18,50 | 1.496.300 |
08 mar 2024 | 17,87 | 18,35 | 17,84 | 18,17 | 18,17 | 1.827.400 |
07 mar 2024 | 17,89 | 18,13 | 17,69 | 17,77 | 17,77 | 1.851.100 |
06 mar 2024 | 18,00 | 18,10 | 17,84 | 17,86 | 17,86 | 1.278.900 |
05 mar 2024 | 17,90 | 18,25 | 17,73 | 17,94 | 17,94 | 2.231.100 |
04 mar 2024 | 18,11 | 18,19 | 17,85 | 18,04 | 18,04 | 2.171.500 |
01 mar 2024 | 18,61 | 18,65 | 17,74 | 18,33 | 18,33 | 3.094.900 |
29 feb 2024 | 18,98 | 19,04 | 18,43 | 18,55 | 18,55 | 5.467.900 |
28 feb 2024 | 19,02 | 19,08 | 18,63 | 18,75 | 18,75 | 1.781.100 |
27 feb 2024 | 19,04 | 19,39 | 18,85 | 19,24 | 19,24 | 1.832.100 |
26 feb 2024 | 19,13 | 19,40 | 18,73 | 18,95 | 18,95 | 1.980.600 |
23 feb 2024 | 19,44 | 19,54 | 18,39 | 19,22 | 19,22 | 1.393.300 |
22 feb 2024 | 18,70 | 19,55 | 18,39 | 19,53 | 19,53 | 1.910.600 |
21 feb 2024 | 19,25 | 19,52 | 18,54 | 18,61 | 18,61 | 1.873.100 |
20 feb 2024 | 18,79 | 19,92 | 18,79 | 19,49 | 19,49 | 2.254.500 |
16 feb 2024 | 20,79 | 20,79 | 18,45 | 18,95 | 18,95 | 3.296.600 |
15 feb 2024 | 19,81 | 20,54 | 19,72 | 20,42 | 20,42 | 2.018.800 |
14 feb 2024 | 20,04 | 20,11 | 19,54 | 19,64 | 19,64 | 1.345.200 |
13 feb 2024 | 19,81 | 20,00 | 19,44 | 19,76 | 19,76 | 1.307.200 |
12 feb 2024 | 20,08 | 20,55 | 20,03 | 20,26 | 20,26 | 999.200 |
09 feb 2024 | 20,18 | 20,91 | 20,18 | 20,23 | 20,23 | 1.295.900 |
08 feb 2024 | 20,43 | 20,43 | 19,98 | 20,15 | 20,15 | 1.501.400 |
07 feb 2024 | 20,55 | 20,67 | 20,27 | 20,49 | 20,49 | 1.320.700 |
06 feb 2024 | 20,22 | 20,50 | 20,18 | 20,41 | 20,41 | 1.150.800 |
05 feb 2024 | 20,58 | 20,58 | 19,83 | 20,31 | 20,31 | 1.210.600 |
02 feb 2024 | 20,95 | 20,96 | 19,95 | 20,84 | 20,84 | 1.663.900 |
01 feb 2024 | 21,08 | 21,21 | 20,74 | 21,10 | 21,10 | 968.400 |
31 ene 2024 | 21,11 | 21,56 | 20,89 | 20,94 | 20,94 | 1.396.700 |
30 ene 2024 | 21,53 | 21,65 | 21,23 | 21,23 | 21,23 | 1.151.800 |
29 ene 2024 | 21,47 | 21,83 | 21,41 | 21,63 | 21,63 | 1.309.900 |
26 ene 2024 | 20,76 | 21,49 | 20,71 | 21,47 | 21,47 | 1.544.200 |
25 ene 2024 | 20,76 | 20,93 | 20,61 | 20,83 | 20,83 | 1.899.900 |
24 ene 2024 | 20,86 | 20,90 | 20,52 | 20,69 | 20,69 | 1.156.500 |
23 ene 2024 | 20,79 | 20,86 | 20,47 | 20,77 | 20,77 | 1.565.200 |
22 ene 2024 | 20,46 | 20,74 | 20,43 | 20,59 | 20,59 | 2.215.700 |
19 ene 2024 | 20,01 | 20,62 | 19,86 | 20,49 | 20,49 | 1.827.800 |
18 ene 2024 | 19,94 | 20,15 | 19,54 | 19,96 | 19,96 | 2.089.100 |
17 ene 2024 | 19,74 | 20,05 | 19,57 | 19,93 | 19,93 | 2.133.200 |
16 ene 2024 | 19,98 | 20,13 | 19,77 | 19,97 | 19,97 | 1.934.100 |
12 ene 2024 | 20,00 | 20,22 | 19,75 | 20,17 | 20,17 | 1.473.600 |
11 ene 2024 | 19,53 | 19,91 | 19,18 | 19,68 | 19,68 | 1.602.100 |
10 ene 2024 | 19,97 | 20,08 | 19,63 | 19,64 | 19,64 | 1.854.600 |
09 ene 2024 | 19,08 | 20,16 | 18,82 | 20,08 | 20,08 | 1.894.700 |
08 ene 2024 | 18,85 | 19,28 | 18,78 | 19,28 | 19,28 | 1.812.900 |
05 ene 2024 | 18,66 | 19,05 | 18,46 | 18,82 | 18,82 | 1.528.400 |
04 ene 2024 | 18,63 | 18,81 | 18,17 | 18,66 | 18,66 | 1.448.000 |
03 ene 2024 | 18,86 | 19,09 | 18,53 | 18,53 | 18,53 | 2.041.000 |
02 ene 2024 | 18,35 | 18,99 | 18,35 | 18,91 | 18,91 | 1.618.700 |
29 dic 2023 | 18,45 | 18,84 | 18,45 | 18,64 | 18,64 | 1.492.100 |
28 dic 2023 | 18,25 | 18,61 | 17,99 | 18,53 | 18,53 | 1.065.900 |
27 dic 2023 | 18,36 | 18,51 | 18,28 | 18,35 | 18,35 | 1.288.500 |
26 dic 2023 | 18,01 | 18,45 | 17,90 | 18,36 | 18,36 | 1.193.000 |
22 dic 2023 | 17,81 | 18,16 | 17,80 | 18,03 | 18,03 | 1.337.000 |
21 dic 2023 | 17,36 | 17,89 | 17,35 | 17,80 | 17,80 | 1.988.600 |
20 dic 2023 | 16,98 | 17,74 | 16,92 | 17,29 | 17,29 | 2.293.700 |
19 dic 2023 | 16,57 | 17,11 | 16,53 | 17,05 | 17,05 | 2.602.100 |
18 dic 2023 | 16,92 | 16,92 | 16,53 | 16,54 | 16,54 | 1.769.900 |
15 dic 2023 | 17,52 | 17,52 | 16,65 | 16,80 | 16,80 | 4.651.500 |
14 dic 2023 | 17,22 | 17,68 | 17,09 | 17,14 | 17,14 | 3.166.000 |
13 dic 2023 | 16,60 | 17,04 | 16,43 | 16,96 | 16,96 | 3.303.200 |
12 dic 2023 | 16,82 | 16,82 | 16,46 | 16,60 | 16,60 | 2.203.400 |
11 dic 2023 | 17,00 | 17,16 | 16,85 | 16,92 | 16,92 | 1.839.600 |
08 dic 2023 | 17,14 | 17,17 | 16,71 | 17,08 | 17,08 | 1.978.600 |
07 dic 2023 | 17,14 | 17,47 | 17,02 | 17,14 | 17,14 | 1.983.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |