Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 18,25 | 18,25 | 18,15 | 18,20 | 18,20 | 8353 |
30 abr 2024 | 18,20 | 18,25 | 18,20 | 18,20 | 18,20 | 13.403 |
29 abr 2024 | 18,20 | 18,30 | 18,20 | 18,30 | 18,30 | 2528 |
26 abr 2024 | 18,25 | 18,25 | 18,20 | 18,25 | 18,25 | 9759 |
25 abr 2024 | 18,20 | 18,30 | 18,20 | 18,20 | 18,20 | 17.256 |
24 abr 2024 | 18,30 | 18,35 | 18,20 | 18,20 | 18,20 | 34.993 |
23 abr 2024 | 16,45 | 18,45 | 16,40 | 18,35 | 18,35 | 97.473 |
22 abr 2024 | 16,40 | 16,45 | 16,40 | 16,45 | 16,45 | 447 |
19 abr 2024 | 16,35 | 16,60 | 16,35 | 16,40 | 16,40 | 9707 |
18 abr 2024 | 16,45 | 16,55 | 16,40 | 16,50 | 16,50 | 418 |
17 abr 2024 | 16,35 | 16,50 | 16,35 | 16,45 | 16,45 | 1178 |
16 abr 2024 | 16,40 | 16,50 | 16,40 | 16,40 | 16,40 | 305 |
15 abr 2024 | 16,45 | 16,50 | 16,40 | 16,45 | 16,45 | 1614 |
12 abr 2024 | 16,40 | 16,50 | 16,40 | 16,40 | 16,40 | 4107 |
11 abr 2024 | 16,50 | 16,50 | 16,45 | 16,50 | 16,50 | 1321 |
10 abr 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 16,50 | 2184 |
09 abr 2024 | 16,50 | 16,60 | 16,40 | 16,40 | 16,40 | 2744 |
08 abr 2024 | 16,45 | 16,60 | 16,45 | 16,60 | 16,60 | 996 |
05 abr 2024 | 16,40 | 16,70 | 16,40 | 16,70 | 16,70 | 495 |
04 abr 2024 | 16,50 | 16,55 | 16,40 | 16,50 | 16,50 | 2273 |
03 abr 2024 | 16,50 | 16,60 | 16,45 | 16,55 | 16,55 | 708 |
02 abr 2024 | 16,70 | 16,70 | 16,40 | 16,65 | 16,65 | 2790 |
28 mar 2024 | 16,50 | 16,65 | 16,40 | 16,55 | 16,55 | 3133 |
27 mar 2024 | 16,45 | 16,60 | 16,40 | 16,40 | 16,40 | - |
26 mar 2024 | 16,50 | 16,65 | 16,45 | 16,65 | 16,65 | 2986 |
25 mar 2024 | 16,45 | 16,75 | 16,40 | 16,50 | 16,50 | 19.140 |
22 mar 2024 | 16,50 | 16,70 | 16,45 | 16,70 | 16,70 | 3800 |
21 mar 2024 | 16,70 | 16,70 | 16,50 | 16,50 | 16,50 | 1569 |
20 mar 2024 | 16,60 | 16,70 | 16,55 | 16,60 | 16,60 | 3868 |
19 mar 2024 | 16,70 | 16,75 | 16,60 | 16,75 | 16,75 | 1303 |
18 mar 2024 | 16,50 | 16,85 | 16,50 | 16,80 | 16,80 | 1609 |
15 mar 2024 | 16,70 | 16,75 | 16,50 | 16,75 | 16,75 | 10.333 |
14 mar 2024 | 16,50 | 16,70 | 16,50 | 16,65 | 16,65 | 20.700 |
13 mar 2024 | 16,80 | 17,05 | 16,45 | 16,50 | 16,50 | 42.242 |
12 mar 2024 | 16,20 | 16,45 | 16,00 | 16,25 | 16,25 | 6418 |
11 mar 2024 | 16,80 | 16,80 | 16,45 | 16,45 | 16,45 | 250 |
08 mar 2024 | 16,40 | 16,80 | 16,40 | 16,80 | 16,80 | 163 |
07 mar 2024 | 15,95 | 16,35 | 15,95 | 16,30 | 16,30 | 1263 |
06 mar 2024 | 15,90 | 16,15 | 15,60 | 16,15 | 16,15 | 5281 |
05 mar 2024 | 15,70 | 15,90 | 15,70 | 15,80 | 15,80 | 3250 |
04 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
01 mar 2024 | 15,50 | 16,00 | 15,50 | 16,00 | 16,00 | 775 |
29 feb 2024 | 15,95 | 15,95 | 15,45 | 15,45 | 15,45 | 1263 |
28 feb 2024 | 16,00 | 16,25 | 16,00 | 16,25 | 16,25 | 126 |
27 feb 2024 | 16,15 | 16,35 | 16,15 | 16,35 | 16,35 | 335 |
26 feb 2024 | 15,95 | 16,10 | 15,85 | 16,10 | 16,10 | 1600 |
23 feb 2024 | 15,80 | 16,40 | 15,80 | 16,40 | 16,40 | 2701 |
22 feb 2024 | 15,75 | 16,30 | 15,55 | 16,30 | 16,30 | 2021 |
21 feb 2024 | 16,30 | 16,30 | 16,25 | 16,25 | 16,25 | 25 |
20 feb 2024 | 16,00 | 16,30 | 16,00 | 16,30 | 16,30 | 600 |
19 feb 2024 | 16,40 | 16,40 | 16,25 | 16,30 | 16,30 | 1138 |
16 feb 2024 | 16,85 | 16,85 | 15,60 | 16,85 | 16,85 | 6679 |
15 feb 2024 | 17,10 | 17,20 | 16,65 | 16,75 | 16,75 | 1074 |
14 feb 2024 | 16,95 | 16,95 | 16,85 | 16,85 | 16,85 | 75 |
13 feb 2024 | 16,70 | 16,90 | 16,70 | 16,90 | 16,90 | 85 |
12 feb 2024 | 16,75 | 16,80 | 16,60 | 16,80 | 16,80 | 1549 |
09 feb 2024 | 16,85 | 16,90 | 16,85 | 16,90 | 16,90 | 203 |
08 feb 2024 | 17,00 | 17,10 | 17,00 | 17,10 | 17,10 | 490 |
07 feb 2024 | 16,50 | 17,25 | 16,45 | 17,00 | 17,00 | 1114 |
06 feb 2024 | 16,45 | 16,90 | 16,45 | 16,70 | 16,70 | 2194 |
05 feb 2024 | 17,30 | 17,35 | 16,30 | 16,75 | 16,75 | 5201 |
02 feb 2024 | 17,55 | 17,55 | 17,25 | 17,25 | 17,25 | 1086 |
01 feb 2024 | 18,00 | 18,00 | 17,15 | 17,15 | 17,15 | 1192 |
31 ene 2024 | 17,60 | 17,90 | 17,35 | 17,55 | 17,55 | 1358 |
30 ene 2024 | 17,80 | 18,05 | 17,60 | 18,05 | 18,05 | 875 |
29 ene 2024 | 18,30 | 18,50 | 17,70 | 18,15 | 18,15 | 3796 |
26 ene 2024 | 18,80 | 18,80 | 18,20 | 18,25 | 18,25 | 6582 |
25 ene 2024 | 17,85 | 18,30 | 17,80 | 18,30 | 18,30 | 2749 |
24 ene 2024 | 17,65 | 18,10 | 17,65 | 17,95 | 17,95 | 2000 |
23 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
22 ene 2024 | 17,70 | 17,70 | 17,60 | 17,60 | 17,60 | 550 |
19 ene 2024 | 17,60 | 17,80 | 17,40 | 17,65 | 17,65 | 798 |
18 ene 2024 | 18,00 | 18,00 | 17,15 | 17,50 | 17,50 | 1779 |
17 ene 2024 | 17,75 | 18,05 | 17,65 | 17,85 | 17,85 | 595 |
16 ene 2024 | 17,80 | 18,00 | 17,80 | 18,00 | 18,00 | 2260 |
15 ene 2024 | 18,10 | 18,10 | 18,00 | 18,10 | 18,10 | 272 |
12 ene 2024 | 17,50 | 17,80 | 17,50 | 17,80 | 17,80 | 813 |
11 ene 2024 | 17,80 | 18,30 | 17,80 | 17,95 | 17,95 | 6850 |
10 ene 2024 | 16,90 | 18,00 | 16,75 | 17,30 | 17,30 | 7205 |
09 ene 2024 | 16,70 | 16,80 | 16,70 | 16,80 | 16,80 | 1 |
08 ene 2024 | 16,95 | 16,95 | 16,85 | 16,85 | 16,85 | 5 |
05 ene 2024 | 16,65 | 16,80 | 16,65 | 16,80 | 16,80 | 254 |
04 ene 2024 | 16,60 | 17,00 | 16,50 | 17,00 | 17,00 | 874 |
03 ene 2024 | 16,60 | 16,95 | 16,60 | 16,95 | 16,95 | 75 |
02 ene 2024 | 16,45 | 17,00 | 16,45 | 17,00 | 17,00 | 263 |
29 dic 2023 | 16,75 | 16,85 | 16,65 | 16,85 | 16,85 | 2215 |
28 dic 2023 | 16,55 | 16,80 | 16,40 | 16,70 | 16,70 | 3312 |
27 dic 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 282 |
22 dic 2023 | 16,75 | 17,00 | 16,50 | 16,50 | 16,50 | 1875 |
21 dic 2023 | 17,40 | 17,40 | 16,90 | 16,90 | 16,90 | 845 |
20 dic 2023 | 17,60 | 17,65 | 17,45 | 17,45 | 17,45 | 87 |
19 dic 2023 | 17,20 | 17,40 | 17,20 | 17,40 | 17,40 | 646 |
18 dic 2023 | 17,60 | 17,95 | 17,20 | 17,20 | 17,20 | 1864 |
15 dic 2023 | 18,10 | 18,10 | 17,70 | 17,75 | 17,75 | 144 |
14 dic 2023 | 17,55 | 17,60 | 17,55 | 17,55 | 17,55 | 1556 |
13 dic 2023 | 17,70 | 17,75 | 17,65 | 17,65 | 17,65 | 1662 |
12 dic 2023 | 17,80 | 17,85 | 17,75 | 17,75 | 17,75 | 258 |
11 dic 2023 | 17,10 | 17,65 | 17,10 | 17,65 | 17,65 | 1180 |
08 dic 2023 | 17,60 | 17,90 | 17,35 | 17,35 | 17,35 | 1651 |
07 dic 2023 | 17,50 | 17,50 | 17,30 | 17,40 | 17,40 | 896 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |