Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 22,36 | 23,00 | 20,96 | 22,20 | 22,20 | 1.210.028 |
02 may 2024 | 24,76 | 25,78 | 21,84 | 22,08 | 22,08 | 1.286.500 |
01 may 2024 | 20,24 | 21,61 | 19,90 | 21,06 | 21,06 | 511.600 |
30 abr 2024 | 18,79 | 21,01 | 18,79 | 20,25 | 20,25 | 828.000 |
29 abr 2024 | 19,00 | 19,19 | 18,79 | 18,79 | 18,79 | 345.600 |
26 abr 2024 | 18,52 | 19,19 | 18,41 | 18,86 | 18,86 | 182.900 |
25 abr 2024 | 18,71 | 18,81 | 18,39 | 18,41 | 18,41 | 211.800 |
24 abr 2024 | 19,00 | 19,30 | 18,90 | 19,07 | 19,07 | 223.900 |
23 abr 2024 | 19,23 | 19,63 | 18,96 | 19,00 | 19,00 | 329.400 |
22 abr 2024 | 19,17 | 19,17 | 18,62 | 19,11 | 19,11 | 160.300 |
19 abr 2024 | 18,42 | 19,13 | 18,28 | 19,04 | 19,04 | 215.000 |
18 abr 2024 | 17,97 | 18,99 | 17,86 | 18,56 | 18,56 | 350.300 |
17 abr 2024 | 19,45 | 19,62 | 18,07 | 18,11 | 18,11 | 254.600 |
16 abr 2024 | 19,15 | 19,30 | 18,84 | 19,28 | 19,28 | 315.300 |
15 abr 2024 | 20,06 | 20,27 | 19,18 | 19,23 | 19,23 | 173.000 |
12 abr 2024 | 20,00 | 21,30 | 19,84 | 20,06 | 20,06 | 684.900 |
11 abr 2024 | 18,84 | 20,49 | 18,84 | 20,12 | 20,12 | 1.035.200 |
10 abr 2024 | 17,94 | 19,03 | 17,58 | 18,83 | 18,83 | 385.300 |
09 abr 2024 | 18,63 | 18,86 | 18,28 | 18,30 | 18,30 | 187.200 |
08 abr 2024 | 18,56 | 18,64 | 18,08 | 18,61 | 18,61 | 418.400 |
05 abr 2024 | 18,56 | 18,85 | 18,29 | 18,44 | 18,44 | 366.700 |
04 abr 2024 | 19,47 | 19,48 | 18,34 | 18,46 | 18,46 | 286.600 |
03 abr 2024 | 19,58 | 19,97 | 19,30 | 19,41 | 19,41 | 335.500 |
02 abr 2024 | 19,77 | 20,03 | 19,10 | 19,71 | 19,71 | 308.300 |
01 abr 2024 | 20,51 | 20,51 | 19,93 | 20,11 | 20,11 | 285.200 |
28 mar 2024 | 20,19 | 21,07 | 20,01 | 20,37 | 20,37 | 724.200 |
27 mar 2024 | 19,96 | 20,22 | 19,82 | 20,00 | 20,00 | 224.200 |
26 mar 2024 | 20,21 | 20,34 | 19,77 | 19,86 | 19,86 | 196.000 |
25 mar 2024 | 20,02 | 20,25 | 19,83 | 20,10 | 20,10 | 254.600 |
22 mar 2024 | 20,41 | 20,48 | 20,01 | 20,10 | 20,10 | 207.900 |
21 mar 2024 | 20,12 | 20,46 | 19,96 | 20,31 | 20,31 | 218.400 |
20 mar 2024 | 19,02 | 20,13 | 19,02 | 20,11 | 20,11 | 248.300 |
19 mar 2024 | 19,06 | 19,57 | 18,77 | 19,34 | 19,34 | 286.300 |
18 mar 2024 | 19,83 | 19,92 | 18,75 | 19,06 | 19,06 | 295.600 |
15 mar 2024 | 19,53 | 20,26 | 19,21 | 19,83 | 19,83 | 440.300 |
14 mar 2024 | 19,68 | 19,95 | 19,46 | 19,67 | 19,67 | 437.800 |
13 mar 2024 | 19,63 | 19,96 | 19,24 | 19,70 | 19,70 | 300.500 |
12 mar 2024 | 19,55 | 20,24 | 19,48 | 19,75 | 19,75 | 385.500 |
11 mar 2024 | 19,47 | 19,74 | 19,11 | 19,47 | 19,47 | 333.000 |
08 mar 2024 | 19,49 | 20,07 | 18,92 | 19,45 | 19,45 | 1.066.300 |
07 mar 2024 | 21,43 | 22,81 | 21,24 | 21,75 | 21,75 | 298.400 |
06 mar 2024 | 21,47 | 21,66 | 20,95 | 21,31 | 21,31 | 138.600 |
05 mar 2024 | 21,16 | 21,75 | 21,14 | 21,37 | 21,37 | 178.300 |
04 mar 2024 | 21,60 | 21,78 | 21,18 | 21,41 | 21,41 | 232.800 |
01 mar 2024 | 20,88 | 21,85 | 20,71 | 21,55 | 21,55 | 310.800 |
29 feb 2024 | 20,76 | 21,00 | 20,16 | 20,75 | 20,75 | 361.000 |
28 feb 2024 | 21,27 | 21,56 | 20,77 | 20,79 | 20,79 | 241.500 |
27 feb 2024 | 21,84 | 21,91 | 20,83 | 21,46 | 21,46 | 406.900 |
26 feb 2024 | 21,92 | 22,38 | 19,97 | 21,55 | 21,55 | 595.500 |
23 feb 2024 | 19,95 | 20,25 | 19,34 | 20,02 | 20,02 | 448.900 |
22 feb 2024 | 18,95 | 20,05 | 18,05 | 19,95 | 19,95 | 914.700 |
21 feb 2024 | 17,10 | 20,01 | 17,05 | 19,71 | 19,71 | 1.349.100 |
20 feb 2024 | 15,77 | 16,12 | 15,70 | 15,80 | 15,80 | 259.400 |
16 feb 2024 | 15,74 | 16,42 | 15,45 | 16,12 | 16,12 | 201.100 |
15 feb 2024 | 15,43 | 16,05 | 15,23 | 15,94 | 15,94 | 217.200 |
14 feb 2024 | 14,61 | 15,36 | 14,61 | 15,29 | 15,29 | 350.400 |
13 feb 2024 | 14,15 | 14,65 | 14,05 | 14,51 | 14,51 | 230.000 |
12 feb 2024 | 14,26 | 14,61 | 14,12 | 14,56 | 14,56 | 269.900 |
09 feb 2024 | 13,89 | 14,40 | 13,89 | 14,20 | 14,20 | 153.200 |
08 feb 2024 | 12,75 | 13,84 | 12,75 | 13,75 | 13,75 | 232.800 |
07 feb 2024 | 12,79 | 13,16 | 12,55 | 12,64 | 12,64 | 138.200 |
06 feb 2024 | 12,15 | 12,82 | 12,15 | 12,75 | 12,75 | 184.400 |
05 feb 2024 | 12,52 | 12,59 | 12,22 | 12,26 | 12,26 | 58.300 |
02 feb 2024 | 12,80 | 12,94 | 12,49 | 12,67 | 12,67 | 117.800 |
01 feb 2024 | 12,87 | 13,31 | 12,87 | 12,93 | 12,93 | 123.400 |
31 ene 2024 | 12,59 | 13,01 | 12,44 | 12,75 | 12,75 | 109.300 |
30 ene 2024 | 12,94 | 12,94 | 12,41 | 12,68 | 12,68 | 81.400 |
29 ene 2024 | 12,78 | 13,32 | 12,61 | 13,06 | 13,06 | 138.500 |
26 ene 2024 | 12,87 | 13,16 | 12,75 | 12,77 | 12,77 | 104.400 |
25 ene 2024 | 12,93 | 13,25 | 12,59 | 12,74 | 12,74 | 134.200 |
24 ene 2024 | 12,20 | 12,95 | 11,92 | 12,74 | 12,74 | 222.100 |
23 ene 2024 | 11,39 | 12,15 | 11,07 | 12,00 | 12,00 | 147.100 |
22 ene 2024 | 11,02 | 11,50 | 10,86 | 11,30 | 11,30 | 155.400 |
19 ene 2024 | 11,01 | 11,03 | 10,72 | 10,85 | 10,85 | 68.000 |
18 ene 2024 | 10,95 | 11,09 | 10,77 | 10,95 | 10,95 | 97.000 |
17 ene 2024 | 10,60 | 11,05 | 10,60 | 10,95 | 10,95 | 111.600 |
16 ene 2024 | 10,34 | 10,69 | 10,26 | 10,69 | 10,69 | 181.000 |
12 ene 2024 | 10,94 | 10,94 | 10,37 | 10,45 | 10,45 | 112.500 |
11 ene 2024 | 10,93 | 11,04 | 10,41 | 10,75 | 10,75 | 117.400 |
10 ene 2024 | 11,18 | 11,32 | 10,58 | 11,00 | 11,00 | 231.000 |
09 ene 2024 | 10,96 | 11,15 | 10,52 | 10,86 | 10,86 | 122.500 |
08 ene 2024 | 11,13 | 11,36 | 10,89 | 11,13 | 11,13 | 169.200 |
05 ene 2024 | 10,89 | 11,53 | 10,89 | 11,19 | 11,19 | 145.700 |
04 ene 2024 | 10,94 | 11,08 | 10,81 | 11,01 | 11,01 | 101.100 |
03 ene 2024 | 10,98 | 11,12 | 10,74 | 10,85 | 10,85 | 73.900 |
02 ene 2024 | 10,99 | 11,35 | 10,93 | 11,02 | 11,02 | 98.900 |
29 dic 2023 | 11,66 | 11,69 | 11,11 | 11,15 | 11,15 | 53.900 |
28 dic 2023 | 11,73 | 11,85 | 11,50 | 11,61 | 11,61 | 82.800 |
27 dic 2023 | 11,63 | 11,81 | 11,53 | 11,80 | 11,80 | 72.900 |
26 dic 2023 | 11,38 | 11,57 | 11,23 | 11,55 | 11,55 | 65.100 |
22 dic 2023 | 11,73 | 11,75 | 11,41 | 11,44 | 11,44 | 85.400 |
21 dic 2023 | 11,09 | 11,65 | 10,92 | 11,63 | 11,63 | 99.500 |
20 dic 2023 | 11,43 | 11,65 | 11,05 | 11,08 | 11,08 | 116.100 |
19 dic 2023 | 10,78 | 11,44 | 10,60 | 11,37 | 11,37 | 150.800 |
18 dic 2023 | 11,12 | 11,20 | 10,63 | 10,67 | 10,67 | 133.800 |
15 dic 2023 | 10,85 | 11,04 | 10,57 | 10,97 | 10,97 | 342.900 |
14 dic 2023 | 10,76 | 11,02 | 10,45 | 10,70 | 10,70 | 188.900 |
13 dic 2023 | 10,83 | 10,85 | 10,26 | 10,47 | 10,47 | 312.300 |
12 dic 2023 | 11,02 | 11,03 | 10,66 | 10,87 | 10,87 | 127.400 |
11 dic 2023 | 10,87 | 11,24 | 10,80 | 11,05 | 11,05 | 283.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |