Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 22,75 | 22,75 | 22,32 | 22,39 | 22,39 | 31.376 |
02 may 2024 | 22,55 | 22,93 | 22,35 | 22,44 | 22,44 | 45.100 |
01 may 2024 | 22,11 | 22,72 | 21,88 | 22,44 | 22,44 | 65.100 |
30 abr 2024 | 23,60 | 23,65 | 22,08 | 22,08 | 22,08 | 95.700 |
29 abr 2024 | 23,67 | 24,22 | 23,44 | 23,65 | 23,65 | 93.300 |
26 abr 2024 | 24,00 | 24,06 | 23,13 | 23,79 | 23,79 | 101.500 |
25 abr 2024 | 24,25 | 24,28 | 23,93 | 24,17 | 24,17 | 47.200 |
24 abr 2024 | 24,38 | 24,90 | 23,89 | 24,27 | 24,27 | 103.700 |
23 abr 2024 | 23,94 | 24,45 | 23,79 | 24,21 | 24,21 | 85.100 |
22 abr 2024 | 23,08 | 24,14 | 22,95 | 23,73 | 23,73 | 86.200 |
19 abr 2024 | 23,14 | 23,83 | 23,12 | 23,39 | 23,39 | 62.300 |
18 abr 2024 | 23,35 | 23,90 | 22,65 | 23,38 | 23,38 | 131.600 |
17 abr 2024 | 23,33 | 23,75 | 22,69 | 23,18 | 23,18 | 78.800 |
16 abr 2024 | 24,01 | 24,10 | 22,52 | 23,42 | 23,42 | 144.200 |
15 abr 2024 | 23,73 | 24,24 | 23,33 | 23,96 | 23,96 | 119.300 |
12 abr 2024 | 23,57 | 23,78 | 23,32 | 23,52 | 23,52 | 86.200 |
11 abr 2024 | 22,79 | 23,51 | 22,79 | 23,39 | 23,39 | 58.200 |
10 abr 2024 | 22,87 | 23,21 | 22,22 | 22,86 | 22,86 | 77.600 |
09 abr 2024 | 23,34 | 23,42 | 22,71 | 23,12 | 23,12 | 96.300 |
08 abr 2024 | 23,64 | 23,81 | 23,06 | 23,46 | 23,46 | 131.200 |
05 abr 2024 | 23,99 | 24,39 | 23,01 | 23,62 | 23,62 | 127.900 |
04 abr 2024 | 23,25 | 24,07 | 23,00 | 23,55 | 23,55 | 142.700 |
03 abr 2024 | 23,00 | 23,97 | 22,57 | 23,14 | 23,14 | 257.800 |
02 abr 2024 | 20,50 | 22,84 | 20,49 | 22,77 | 22,77 | 231.400 |
01 abr 2024 | 19,62 | 20,36 | 19,34 | 20,25 | 20,25 | 183.000 |
28 mar 2024 | 19,81 | 19,92 | 19,18 | 19,43 | 19,43 | 52.900 |
27 mar 2024 | 19,68 | 20,15 | 19,23 | 19,76 | 19,76 | 55.200 |
26 mar 2024 | 19,46 | 19,71 | 19,00 | 19,68 | 19,68 | 91.600 |
25 mar 2024 | 18,68 | 19,64 | 18,25 | 19,35 | 19,35 | 109.500 |
22 mar 2024 | 18,40 | 18,72 | 18,25 | 18,59 | 18,59 | 39.400 |
21 mar 2024 | 18,39 | 18,39 | 17,92 | 18,32 | 18,32 | 37.000 |
20 mar 2024 | 17,76 | 18,17 | 17,46 | 18,17 | 18,17 | 54.600 |
19 mar 2024 | 16,87 | 17,81 | 16,87 | 17,77 | 17,77 | 45.500 |
18 mar 2024 | 17,60 | 17,67 | 16,93 | 16,93 | 16,93 | 47.600 |
15 mar 2024 | 17,91 | 18,16 | 17,45 | 17,59 | 17,59 | 89.500 |
14 mar 2024 | 17,82 | 17,98 | 17,59 | 17,74 | 17,74 | 38.300 |
13 mar 2024 | 17,68 | 18,03 | 17,49 | 17,80 | 17,80 | 39.200 |
12 mar 2024 | 17,05 | 17,59 | 17,05 | 17,36 | 17,36 | 42.200 |
11 mar 2024 | 17,25 | 17,58 | 16,89 | 17,25 | 17,25 | 42.700 |
08 mar 2024 | 17,67 | 17,93 | 17,16 | 17,43 | 17,43 | 39.800 |
07 mar 2024 | 17,78 | 17,96 | 17,61 | 17,68 | 17,68 | 40.600 |
06 mar 2024 | 17,87 | 18,36 | 17,72 | 17,78 | 17,78 | 76.400 |
05 mar 2024 | 17,77 | 17,99 | 17,55 | 17,73 | 17,73 | 47.800 |
04 mar 2024 | 17,32 | 18,00 | 17,29 | 17,71 | 17,71 | 69.000 |
01 mar 2024 | 16,70 | 17,47 | 16,70 | 17,21 | 17,21 | 38.200 |
29 feb 2024 | 16,47 | 16,90 | 16,42 | 16,73 | 16,73 | 27.600 |
28 feb 2024 | 16,40 | 16,87 | 16,32 | 16,39 | 16,39 | 43.200 |
27 feb 2024 | 16,10 | 16,61 | 15,88 | 16,55 | 16,55 | 34.800 |
26 feb 2024 | 15,74 | 16,29 | 15,59 | 16,00 | 16,00 | 38.000 |
23 feb 2024 | 15,37 | 15,94 | 15,31 | 15,94 | 15,94 | 25.800 |
22 feb 2024 | 16,00 | 16,00 | 15,14 | 15,58 | 15,58 | 43.100 |
21 feb 2024 | 15,47 | 16,41 | 15,37 | 16,05 | 16,05 | 39.900 |
20 feb 2024 | 15,27 | 15,89 | 15,20 | 15,60 | 15,60 | 48.700 |
16 feb 2024 | 15,22 | 15,58 | 15,02 | 15,45 | 15,45 | 36.100 |
15 feb 2024 | 14,69 | 15,30 | 14,69 | 15,26 | 15,26 | 20.000 |
14 feb 2024 | 14,63 | 14,79 | 14,38 | 14,79 | 14,79 | 31.900 |
13 feb 2024 | 15,78 | 15,78 | 14,42 | 14,73 | 14,73 | 50.100 |
12 feb 2024 | 14,78 | 15,42 | 14,78 | 15,24 | 15,24 | 35.800 |
09 feb 2024 | 14,88 | 14,99 | 14,54 | 14,85 | 14,85 | 31.800 |
08 feb 2024 | 14,33 | 15,00 | 14,32 | 14,90 | 14,90 | 20.600 |
07 feb 2024 | 14,31 | 14,54 | 14,09 | 14,30 | 14,30 | 21.000 |
06 feb 2024 | 14,59 | 14,78 | 14,30 | 14,51 | 14,51 | 29.400 |
05 feb 2024 | 14,50 | 14,54 | 14,39 | 14,43 | 14,43 | 27.500 |
02 feb 2024 | 14,67 | 14,81 | 14,26 | 14,68 | 14,68 | 33.600 |
01 feb 2024 | 14,65 | 14,93 | 14,27 | 14,85 | 14,85 | 43.700 |
31 ene 2024 | 15,12 | 15,12 | 14,51 | 14,62 | 14,62 | 49.600 |
30 ene 2024 | 15,19 | 15,47 | 15,03 | 15,14 | 15,14 | 16.700 |
29 ene 2024 | 15,60 | 15,60 | 15,17 | 15,40 | 15,40 | 18.100 |
26 ene 2024 | 15,47 | 15,53 | 14,92 | 15,53 | 15,53 | 25.400 |
25 ene 2024 | 15,24 | 15,58 | 14,80 | 15,58 | 15,58 | 23.400 |
24 ene 2024 | 14,87 | 15,02 | 14,61 | 15,02 | 15,02 | 20.600 |
23 ene 2024 | 15,05 | 15,36 | 14,89 | 14,90 | 14,90 | 37.800 |
22 ene 2024 | 14,87 | 15,34 | 14,62 | 15,18 | 15,18 | 39.100 |
19 ene 2024 | 14,40 | 14,86 | 14,37 | 14,76 | 14,76 | 42.200 |
18 ene 2024 | 13,78 | 14,26 | 13,78 | 14,24 | 14,24 | 30.600 |
17 ene 2024 | 13,82 | 13,99 | 13,70 | 13,88 | 13,88 | 38.800 |
16 ene 2024 | 14,10 | 14,27 | 13,74 | 14,06 | 14,06 | 51.600 |
12 ene 2024 | 14,36 | 14,57 | 13,92 | 14,05 | 14,05 | 81.800 |
11 ene 2024 | 14,73 | 14,73 | 14,16 | 14,29 | 14,29 | 57.700 |
10 ene 2024 | 15,15 | 15,17 | 14,56 | 14,67 | 14,67 | 30.500 |
09 ene 2024 | 15,57 | 15,57 | 14,97 | 15,15 | 15,15 | 44.900 |
08 ene 2024 | 15,79 | 15,79 | 15,31 | 15,49 | 15,49 | 49.900 |
05 ene 2024 | 15,66 | 16,13 | 15,20 | 15,93 | 15,93 | 67.200 |
04 ene 2024 | 15,42 | 15,71 | 15,02 | 15,42 | 15,42 | 55.300 |
03 ene 2024 | 15,63 | 15,63 | 15,01 | 15,22 | 15,22 | 58.700 |
02 ene 2024 | 16,08 | 16,08 | 15,28 | 15,66 | 15,66 | 62.800 |
29 dic 2023 | 16,13 | 16,44 | 15,75 | 16,08 | 16,08 | 66.100 |
28 dic 2023 | 15,79 | 16,18 | 15,54 | 15,95 | 15,95 | 62.100 |
27 dic 2023 | 14,77 | 15,92 | 14,55 | 15,80 | 15,80 | 90.500 |
26 dic 2023 | 14,52 | 14,80 | 14,33 | 14,77 | 14,77 | 45.700 |
22 dic 2023 | 14,61 | 14,84 | 14,34 | 14,58 | 14,58 | 35.500 |
21 dic 2023 | 14,03 | 14,76 | 14,03 | 14,62 | 14,62 | 27.300 |
20 dic 2023 | 14,93 | 14,93 | 14,01 | 14,03 | 14,03 | 100.100 |
19 dic 2023 | 14,00 | 14,51 | 13,65 | 14,10 | 14,10 | 87.500 |
18 dic 2023 | 12,89 | 14,10 | 12,76 | 13,81 | 13,81 | 71.900 |
15 dic 2023 | 12,97 | 13,51 | 12,75 | 12,89 | 12,89 | 93.500 |
14 dic 2023 | 13,33 | 13,70 | 12,95 | 12,98 | 12,98 | 113.200 |
13 dic 2023 | 12,83 | 13,63 | 12,83 | 13,44 | 13,44 | 61.600 |
12 dic 2023 | 13,20 | 13,60 | 12,75 | 12,93 | 12,93 | 86.400 |
11 dic 2023 | 13,44 | 13,97 | 13,10 | 13,43 | 13,43 | 56.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |