Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 15,64 | 16,14 | 15,32 | 15,67 | 15,67 | 604.700 |
02 may 2024 | 15,68 | 15,98 | 15,16 | 15,22 | 15,22 | 576.200 |
01 may 2024 | 14,77 | 16,30 | 14,77 | 15,55 | 15,55 | 957.300 |
30 abr 2024 | 14,65 | 14,96 | 14,19 | 14,78 | 14,78 | 719.000 |
29 abr 2024 | 14,54 | 15,05 | 14,49 | 14,82 | 14,82 | 512.200 |
26 abr 2024 | 15,22 | 15,26 | 14,22 | 14,56 | 14,56 | 649.500 |
25 abr 2024 | 14,93 | 15,59 | 14,13 | 14,37 | 14,37 | 1.203.000 |
24 abr 2024 | 16,16 | 16,48 | 15,47 | 15,70 | 15,70 | 521.700 |
23 abr 2024 | 15,65 | 16,58 | 15,60 | 16,23 | 16,23 | 646.300 |
22 abr 2024 | 15,73 | 15,77 | 14,94 | 15,41 | 15,41 | 769.200 |
19 abr 2024 | 15,96 | 16,33 | 15,24 | 15,61 | 15,61 | 1.046.700 |
18 abr 2024 | 15,99 | 16,38 | 15,82 | 16,07 | 16,07 | 660.300 |
17 abr 2024 | 16,74 | 16,83 | 16,00 | 16,10 | 16,10 | 953.000 |
16 abr 2024 | 16,86 | 17,24 | 16,62 | 16,68 | 16,68 | 628.300 |
15 abr 2024 | 17,48 | 17,72 | 16,67 | 16,94 | 16,94 | 820.500 |
12 abr 2024 | 18,38 | 18,54 | 17,12 | 17,54 | 17,54 | 875.200 |
11 abr 2024 | 18,43 | 19,08 | 17,96 | 18,51 | 18,51 | 1.160.300 |
10 abr 2024 | 17,73 | 18,41 | 17,44 | 18,25 | 18,25 | 1.240.000 |
09 abr 2024 | 19,50 | 19,54 | 17,94 | 18,10 | 18,10 | 1.588.600 |
08 abr 2024 | 18,42 | 18,71 | 18,01 | 18,35 | 18,35 | 2.035.900 |
05 abr 2024 | 17,66 | 19,03 | 17,45 | 18,24 | 18,24 | 2.502.400 |
04 abr 2024 | 15,07 | 18,90 | 15,07 | 17,78 | 17,78 | 6.817.600 |
03 abr 2024 | 13,19 | 13,71 | 12,82 | 13,67 | 13,67 | 1.751.100 |
02 abr 2024 | 13,65 | 13,98 | 13,15 | 13,31 | 13,31 | 1.116.700 |
01 abr 2024 | 14,70 | 14,70 | 13,73 | 14,02 | 14,02 | 1.128.200 |
28 mar 2024 | 14,74 | 15,25 | 14,27 | 14,72 | 14,72 | 809.000 |
27 mar 2024 | 14,33 | 14,99 | 14,26 | 14,96 | 14,96 | 1.023.800 |
26 mar 2024 | 14,59 | 14,72 | 14,19 | 14,22 | 14,22 | 802.300 |
25 mar 2024 | 14,46 | 14,56 | 14,08 | 14,41 | 14,41 | 813.800 |
22 mar 2024 | 15,51 | 15,52 | 14,47 | 14,48 | 14,48 | 852.800 |
21 mar 2024 | 15,64 | 16,18 | 15,37 | 15,39 | 15,39 | 860.200 |
20 mar 2024 | 15,53 | 15,78 | 14,89 | 15,39 | 15,39 | 976.900 |
19 mar 2024 | 15,42 | 15,77 | 14,92 | 15,58 | 15,58 | 1.598.700 |
18 mar 2024 | 15,80 | 16,38 | 15,27 | 15,60 | 15,60 | 1.551.800 |
15 mar 2024 | 16,02 | 16,75 | 15,85 | 15,93 | 15,93 | 4.448.000 |
14 mar 2024 | 16,32 | 16,75 | 15,57 | 16,06 | 16,06 | 2.154.400 |
13 mar 2024 | 17,50 | 17,64 | 15,92 | 16,56 | 16,56 | 1.932.500 |
12 mar 2024 | 16,86 | 17,82 | 16,66 | 17,60 | 17,60 | 1.827.000 |
11 mar 2024 | 17,15 | 18,13 | 16,75 | 16,94 | 16,94 | 1.674.900 |
08 mar 2024 | 19,34 | 21,49 | 16,44 | 17,43 | 17,43 | 4.453.200 |
07 mar 2024 | 21,59 | 21,79 | 20,47 | 20,51 | 20,51 | 1.771.200 |
06 mar 2024 | 21,07 | 21,88 | 20,66 | 21,47 | 21,47 | 1.730.300 |
05 mar 2024 | 20,79 | 21,33 | 20,28 | 20,64 | 20,64 | 2.409.900 |
04 mar 2024 | 19,78 | 20,80 | 19,41 | 20,72 | 20,72 | 2.663.100 |
01 mar 2024 | 18,06 | 19,39 | 18,06 | 19,06 | 19,06 | 2.004.300 |
29 feb 2024 | 17,84 | 18,60 | 17,64 | 17,94 | 17,94 | 2.248.200 |
28 feb 2024 | 17,22 | 17,81 | 17,03 | 17,19 | 17,19 | 963.200 |
27 feb 2024 | 16,99 | 18,52 | 16,41 | 17,26 | 17,26 | 1.779.200 |
26 feb 2024 | 18,00 | 18,48 | 16,55 | 16,81 | 16,81 | 1.759.600 |
23 feb 2024 | 17,13 | 18,19 | 17,13 | 18,14 | 18,14 | 1.033.000 |
22 feb 2024 | 17,13 | 18,45 | 16,97 | 17,11 | 17,11 | 916.800 |
21 feb 2024 | 17,03 | 17,38 | 16,80 | 17,04 | 17,04 | 655.600 |
20 feb 2024 | 17,13 | 17,61 | 16,89 | 17,17 | 17,17 | 861.800 |
16 feb 2024 | 17,27 | 17,50 | 16,85 | 17,28 | 17,28 | 971.200 |
15 feb 2024 | 16,89 | 17,70 | 16,32 | 17,40 | 17,40 | 1.079.700 |
14 feb 2024 | 16,62 | 17,70 | 16,60 | 17,13 | 17,13 | 981.400 |
13 feb 2024 | 16,98 | 17,48 | 16,69 | 17,35 | 17,35 | 1.073.000 |
12 feb 2024 | 17,56 | 18,43 | 17,52 | 17,92 | 17,92 | 1.296.700 |
09 feb 2024 | 18,31 | 18,73 | 16,77 | 17,32 | 17,32 | 1.851.300 |
08 feb 2024 | 17,36 | 18,85 | 17,31 | 18,30 | 18,30 | 2.009.600 |
07 feb 2024 | 17,34 | 18,10 | 17,01 | 17,43 | 17,43 | 2.318.100 |
06 feb 2024 | 16,75 | 17,31 | 16,37 | 17,26 | 17,26 | 1.373.500 |
05 feb 2024 | 15,33 | 16,85 | 15,31 | 16,75 | 16,75 | 1.842.000 |
02 feb 2024 | 15,14 | 15,86 | 14,92 | 15,44 | 15,44 | 1.912.600 |
01 feb 2024 | 14,40 | 15,37 | 14,07 | 15,27 | 15,27 | 1.966.100 |
31 ene 2024 | 13,86 | 14,77 | 13,72 | 14,30 | 14,30 | 1.916.900 |
30 ene 2024 | 13,54 | 14,04 | 13,38 | 14,00 | 14,00 | 1.255.600 |
29 ene 2024 | 13,17 | 13,82 | 12,87 | 13,64 | 13,64 | 1.192.400 |
26 ene 2024 | 12,88 | 13,46 | 12,50 | 13,22 | 13,22 | 1.192.300 |
25 ene 2024 | 12,33 | 12,99 | 12,24 | 12,80 | 12,80 | 1.009.700 |
24 ene 2024 | 12,55 | 12,60 | 11,73 | 12,01 | 12,01 | 762.400 |
23 ene 2024 | 12,16 | 12,70 | 11,94 | 12,01 | 12,01 | 969.600 |
22 ene 2024 | 12,10 | 12,47 | 11,93 | 12,11 | 12,11 | 1.092.200 |
19 ene 2024 | 10,83 | 12,10 | 10,77 | 12,00 | 12,00 | 1.670.900 |
18 ene 2024 | 10,69 | 10,82 | 10,15 | 10,75 | 10,75 | 1.056.900 |
17 ene 2024 | 10,73 | 10,96 | 10,18 | 10,55 | 10,55 | 1.028.600 |
16 ene 2024 | 10,51 | 11,18 | 10,42 | 10,91 | 10,91 | 1.216.200 |
12 ene 2024 | 10,42 | 10,99 | 10,42 | 10,70 | 10,70 | 655.600 |
11 ene 2024 | 10,70 | 10,77 | 10,09 | 10,30 | 10,30 | 762.000 |
10 ene 2024 | 10,13 | 10,95 | 9,88 | 10,85 | 10,85 | 1.437.100 |
09 ene 2024 | 10,44 | 10,56 | 10,10 | 10,20 | 10,20 | 463.900 |
08 ene 2024 | 9,72 | 10,60 | 9,54 | 10,51 | 10,51 | 1.403.800 |
05 ene 2024 | 9,89 | 9,89 | 9,45 | 9,77 | 9,77 | 352.300 |
04 ene 2024 | 10,04 | 10,26 | 9,86 | 10,05 | 10,05 | 366.500 |
03 ene 2024 | 10,11 | 10,33 | 9,90 | 9,96 | 9,96 | 424.000 |
02 ene 2024 | 9,51 | 10,20 | 9,33 | 10,18 | 10,18 | 698.700 |
29 dic 2023 | 10,00 | 10,02 | 9,61 | 9,62 | 9,62 | 271.200 |
28 dic 2023 | 9,88 | 10,10 | 9,77 | 9,94 | 9,94 | 305.400 |
27 dic 2023 | 10,23 | 10,24 | 9,80 | 9,96 | 9,96 | 319.800 |
26 dic 2023 | 9,93 | 10,28 | 9,80 | 10,11 | 10,11 | 450.300 |
22 dic 2023 | 9,99 | 10,23 | 9,62 | 9,87 | 9,87 | 492.500 |
21 dic 2023 | 10,06 | 10,24 | 9,78 | 10,00 | 10,00 | 606.200 |
20 dic 2023 | 10,08 | 10,74 | 9,82 | 9,83 | 9,83 | 1.461.900 |
19 dic 2023 | 8,81 | 9,32 | 8,81 | 9,23 | 9,23 | 613.000 |
18 dic 2023 | 9,24 | 9,24 | 8,63 | 8,68 | 8,68 | 520.600 |
15 dic 2023 | 9,45 | 9,64 | 9,15 | 9,26 | 9,26 | 2.169.500 |
14 dic 2023 | 9,30 | 9,44 | 9,10 | 9,31 | 9,31 | 636.100 |
13 dic 2023 | 8,60 | 9,19 | 8,60 | 9,17 | 9,17 | 570.500 |
12 dic 2023 | 8,48 | 8,70 | 8,38 | 8,66 | 8,66 | 608.100 |
11 dic 2023 | 8,85 | 8,85 | 8,37 | 8,46 | 8,46 | 457.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |