Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 15,44 | 15,56 | 15,07 | 15,13 | 15,13 | 1.610.400 |
15 mar 2024 | 15,18 | 15,65 | 15,13 | 15,56 | 15,56 | 2.894.900 |
14 mar 2024 | 15,58 | 15,63 | 15,09 | 15,25 | 15,25 | 1.959.000 |
13 mar 2024 | 15,97 | 16,33 | 15,64 | 15,66 | 15,66 | 1.444.100 |
12 mar 2024 | 16,80 | 16,80 | 15,98 | 16,04 | 16,04 | 1.299.500 |
11 mar 2024 | 16,10 | 16,74 | 16,05 | 16,57 | 16,57 | 1.105.900 |
08 mar 2024 | 17,04 | 17,12 | 16,24 | 16,25 | 16,25 | 1.280.700 |
07 mar 2024 | 16,39 | 16,97 | 16,26 | 16,88 | 16,88 | 1.692.000 |
06 mar 2024 | 16,91 | 16,92 | 16,18 | 16,20 | 16,20 | 1.672.100 |
05 mar 2024 | 16,68 | 17,17 | 16,68 | 16,83 | 16,83 | 954.700 |
04 mar 2024 | 17,22 | 17,36 | 16,77 | 16,83 | 16,83 | 1.867.700 |
01 mar 2024 | 16,96 | 17,31 | 16,86 | 17,21 | 17,21 | 1.089.100 |
29 feb 2024 | 16,72 | 17,13 | 16,67 | 16,92 | 16,92 | 1.750.400 |
28 feb 2024 | 16,87 | 17,11 | 16,52 | 16,52 | 16,52 | 1.007.100 |
27 feb 2024 | 17,47 | 17,52 | 16,88 | 17,08 | 17,08 | 2.181.600 |
26 feb 2024 | 17,15 | 17,37 | 17,03 | 17,26 | 17,26 | 1.191.600 |
23 feb 2024 | 17,16 | 17,33 | 16,99 | 17,25 | 17,25 | 1.222.100 |
22 feb 2024 | 16,92 | 17,27 | 16,88 | 17,11 | 17,11 | 1.339.100 |
21 feb 2024 | 16,46 | 17,05 | 16,41 | 17,03 | 17,03 | 1.300.100 |
20 feb 2024 | 15,88 | 16,55 | 15,80 | 16,46 | 16,46 | 1.792.400 |
16 feb 2024 | 16,73 | 16,73 | 16,05 | 16,10 | 16,10 | 1.363.000 |
15 feb 2024 | 16,37 | 16,88 | 16,29 | 16,86 | 16,86 | 1.669.900 |
14 feb 2024 | 16,36 | 16,41 | 15,94 | 16,32 | 16,32 | 1.638.100 |
13 feb 2024 | 16,29 | 16,56 | 16,10 | 16,25 | 16,25 | 3.130.300 |
12 feb 2024 | 15,53 | 16,82 | 15,53 | 16,80 | 16,80 | 3.061.700 |
09 feb 2024 | 15,93 | 15,94 | 15,48 | 15,52 | 15,52 | 2.263.800 |
08 feb 2024 | 16,20 | 16,36 | 15,49 | 16,11 | 16,11 | 6.272.100 |
07 feb 2024 | 15,78 | 16,41 | 15,19 | 16,39 | 16,39 | 4.444.100 |
06 feb 2024 | 14,23 | 14,60 | 14,02 | 14,37 | 14,37 | 2.825.000 |
05 feb 2024 | 14,72 | 14,79 | 14,30 | 14,51 | 14,51 | 1.848.600 |
02 feb 2024 | 14,71 | 15,16 | 14,60 | 15,00 | 15,00 | 1.706.500 |
01 feb 2024 | 14,75 | 14,96 | 14,51 | 14,93 | 14,93 | 3.830.600 |
31 ene 2024 | 15,13 | 15,14 | 14,49 | 14,56 | 14,56 | 3.866.200 |
30 ene 2024 | 15,04 | 15,34 | 14,99 | 15,09 | 15,09 | 1.380.500 |
29 ene 2024 | 15,24 | 15,26 | 14,93 | 15,19 | 15,19 | 1.482.300 |
26 ene 2024 | 15,15 | 15,50 | 15,13 | 15,32 | 15,32 | 1.098.200 |
25 ene 2024 | 15,05 | 15,11 | 14,83 | 15,04 | 15,04 | 968.000 |
24 ene 2024 | 15,17 | 15,17 | 14,72 | 14,81 | 14,81 | 1.072.500 |
23 ene 2024 | 15,17 | 15,26 | 14,85 | 14,97 | 14,97 | 1.575.900 |
22 ene 2024 | 15,06 | 15,31 | 14,92 | 14,92 | 14,92 | 1.514.300 |
19 ene 2024 | 14,76 | 15,08 | 14,50 | 15,00 | 15,00 | 1.144.000 |
18 ene 2024 | 14,71 | 14,73 | 14,46 | 14,68 | 14,68 | 1.125.800 |
17 ene 2024 | 15,06 | 15,18 | 14,66 | 14,67 | 14,67 | 1.304.600 |
16 ene 2024 | 15,57 | 15,57 | 15,28 | 15,35 | 15,35 | 1.059.900 |
12 ene 2024 | 15,89 | 15,95 | 15,38 | 15,39 | 15,39 | 719.300 |
11 ene 2024 | 15,67 | 15,74 | 15,41 | 15,66 | 15,66 | 1.566.600 |
10 ene 2024 | 15,42 | 15,71 | 15,42 | 15,65 | 15,65 | 1.331.900 |
09 ene 2024 | 15,60 | 15,62 | 15,39 | 15,53 | 15,53 | 1.526.800 |
08 ene 2024 | 15,41 | 15,88 | 15,41 | 15,88 | 15,88 | 1.294.300 |
05 ene 2024 | 15,21 | 15,73 | 15,19 | 15,51 | 15,51 | 1.436.400 |
04 ene 2024 | 15,27 | 15,53 | 15,08 | 15,28 | 15,28 | 1.834.700 |
03 ene 2024 | 15,91 | 16,03 | 15,20 | 15,20 | 15,20 | 2.672.800 |
02 ene 2024 | 16,17 | 16,59 | 16,10 | 16,22 | 16,22 | 1.111.500 |
29 dic 2023 | 16,58 | 16,62 | 16,29 | 16,38 | 16,38 | 977.300 |
28 dic 2023 | 16,90 | 16,98 | 16,56 | 16,65 | 16,65 | 910.500 |
27 dic 2023 | 17,31 | 17,35 | 16,95 | 16,97 | 16,97 | 1.306.800 |
26 dic 2023 | 16,66 | 17,33 | 16,66 | 17,26 | 17,26 | 3.297.700 |
22 dic 2023 | 16,59 | 16,77 | 16,50 | 16,76 | 16,76 | 936.400 |
21 dic 2023 | 16,03 | 16,53 | 15,89 | 16,49 | 16,49 | 1.713.200 |
20 dic 2023 | 16,07 | 16,33 | 15,85 | 15,88 | 15,88 | 2.124.900 |
19 dic 2023 | 15,96 | 16,20 | 15,96 | 16,14 | 16,14 | 1.729.500 |
18 dic 2023 | 15,90 | 16,02 | 15,81 | 15,86 | 15,86 | 1.714.700 |
15 dic 2023 | 16,19 | 16,22 | 15,82 | 15,83 | 15,83 | 4.847.500 |
14 dic 2023 | 16,20 | 16,63 | 15,99 | 16,12 | 16,12 | 1.812.900 |
13 dic 2023 | 15,42 | 16,00 | 15,27 | 15,93 | 15,93 | 2.095.300 |
12 dic 2023 | 15,44 | 15,53 | 15,32 | 15,44 | 15,44 | 957.900 |
11 dic 2023 | 15,43 | 15,59 | 15,34 | 15,55 | 15,55 | 1.136.600 |
08 dic 2023 | 15,39 | 15,69 | 15,29 | 15,36 | 15,36 | 1.269.100 |
07 dic 2023 | 15,35 | 15,53 | 15,22 | 15,45 | 15,45 | 1.351.300 |
06 dic 2023 | 15,44 | 15,66 | 15,30 | 15,32 | 15,32 | 1.113.300 |
05 dic 2023 | 15,55 | 15,68 | 15,31 | 15,35 | 15,35 | 1.826.100 |
04 dic 2023 | 15,44 | 15,85 | 15,43 | 15,68 | 15,68 | 1.497.800 |
01 dic 2023 | 14,74 | 15,52 | 14,60 | 15,49 | 15,49 | 1.778.100 |
30 nov 2023 | 14,80 | 14,98 | 14,63 | 14,76 | 14,76 | 1.511.600 |
29 nov 2023 | 14,84 | 15,02 | 14,70 | 14,75 | 14,75 | 1.034.400 |
28 nov 2023 | 14,81 | 14,81 | 14,52 | 14,68 | 14,68 | 1.500.900 |
27 nov 2023 | 14,76 | 14,84 | 14,55 | 14,79 | 14,79 | 941.300 |
24 nov 2023 | 14,82 | 14,95 | 14,79 | 14,88 | 14,88 | 1.063.700 |
22 nov 2023 | 14,95 | 15,01 | 14,77 | 14,81 | 14,81 | 774.100 |
21 nov 2023 | 14,81 | 14,91 | 14,73 | 14,77 | 14,77 | 1.122.800 |
20 nov 2023 | 14,95 | 15,02 | 14,77 | 14,92 | 14,92 | 1.002.500 |
17 nov 2023 | 14,80 | 15,06 | 14,76 | 15,01 | 15,01 | 2.202.100 |
16 nov 2023 | 14,84 | 14,92 | 14,46 | 14,65 | 14,65 | 1.554.200 |
15 nov 2023 | 14,92 | 15,08 | 14,77 | 14,90 | 14,90 | 2.435.900 |
14 nov 2023 | 14,35 | 14,85 | 14,33 | 14,82 | 14,82 | 1.912.100 |
13 nov 2023 | 14,51 | 14,59 | 13,82 | 13,90 | 13,90 | 2.200.100 |
10 nov 2023 | 14,64 | 14,67 | 14,33 | 14,60 | 14,60 | 2.009.800 |
09 nov 2023 | 14,90 | 14,92 | 14,50 | 14,65 | 14,65 | 2.122.200 |
08 nov 2023 | 14,82 | 14,97 | 14,69 | 14,72 | 14,72 | 2.136.900 |
07 nov 2023 | 14,39 | 14,82 | 14,35 | 14,75 | 14,75 | 1.910.100 |
06 nov 2023 | 15,00 | 15,02 | 14,49 | 14,52 | 14,52 | 2.424.800 |
03 nov 2023 | 14,79 | 15,22 | 14,75 | 14,95 | 14,95 | 2.299.100 |
02 nov 2023 | 14,84 | 14,84 | 14,34 | 14,51 | 14,51 | 2.571.600 |
01 nov 2023 | 14,00 | 15,00 | 13,56 | 14,63 | 14,63 | 4.787.300 |
31 oct 2023 | 15,57 | 15,70 | 15,40 | 15,45 | 15,45 | 1.582.300 |
30 oct 2023 | 15,42 | 15,60 | 15,17 | 15,50 | 15,50 | 2.175.000 |
27 oct 2023 | 15,13 | 15,29 | 14,89 | 15,24 | 15,24 | 1.330.700 |
26 oct 2023 | 14,91 | 15,25 | 14,87 | 15,07 | 15,07 | 2.049.300 |
25 oct 2023 | 14,97 | 15,10 | 14,80 | 14,86 | 14,86 | 1.598.000 |
24 oct 2023 | 15,08 | 15,22 | 14,99 | 15,12 | 15,12 | 1.188.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |