Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 17,05 | 17,35 | 17,05 | 17,35 | 17,35 | 2038 |
30 abr 2024 | 17,30 | 17,30 | 17,15 | 17,15 | 17,15 | 1062 |
29 abr 2024 | 17,20 | 17,45 | 17,20 | 17,45 | 17,45 | 159 |
26 abr 2024 | 17,80 | 17,80 | 17,45 | 17,45 | 17,45 | 2258 |
25 abr 2024 | 17,80 | 17,80 | 17,55 | 17,70 | 17,70 | 853 |
24 abr 2024 | 16,60 | 17,70 | 16,30 | 17,70 | 17,70 | 10.127 |
23 abr 2024 | 16,60 | 16,70 | 16,40 | 16,45 | 16,45 | 4276 |
22 abr 2024 | 16,60 | 16,80 | 16,50 | 16,60 | 16,60 | 3533 |
19 abr 2024 | 16,95 | 16,95 | 16,60 | 16,60 | 16,60 | 1518 |
18 abr 2024 | 17,05 | 17,05 | 17,00 | 17,00 | 17,00 | 989 |
17 abr 2024 | 17,20 | 17,20 | 17,05 | 17,20 | 17,20 | 1538 |
16 abr 2024 | 17,50 | 17,65 | 17,20 | 17,35 | 17,35 | 3872 |
15 abr 2024 | 17,95 | 17,95 | 17,70 | 17,70 | 17,70 | 4874 |
12 abr 2024 | 18,75 | 18,85 | 18,10 | 18,10 | 18,10 | 5049 |
11 abr 2024 | 18,95 | 18,95 | 18,10 | 18,95 | 18,95 | 13.351 |
10 abr 2024 | 18,00 | 19,05 | 17,90 | 19,05 | 19,05 | 18.007 |
09 abr 2024 | 18,00 | 18,10 | 17,95 | 18,10 | 18,10 | 3698 |
08 abr 2024 | 17,80 | 17,90 | 17,70 | 17,90 | 17,90 | 2601 |
05 abr 2024 | 17,80 | 17,85 | 17,50 | 17,75 | 17,75 | 4628 |
04 abr 2024 | 18,00 | 18,00 | 17,85 | 17,85 | 17,85 | 19.679 |
03 abr 2024 | 18,10 | 18,10 | 17,50 | 18,00 | 18,00 | 5274 |
02 abr 2024 | 17,85 | 18,05 | 17,70 | 18,05 | 18,05 | 8543 |
28 mar 2024 | 17,90 | 18,00 | 17,70 | 17,88 | 17,88 | 5365 |
27 mar 2024 | 18,00 | 18,00 | 17,74 | 17,78 | 17,78 | 3952 |
26 mar 2024 | 17,70 | 17,92 | 17,60 | 17,92 | 17,92 | 17.919 |
25 mar 2024 | 17,38 | 17,56 | 17,24 | 17,56 | 17,56 | 4416 |
22 mar 2024 | 17,08 | 17,40 | 17,04 | 17,24 | 17,24 | 5103 |
21 mar 2024 | 17,00 | 17,30 | 16,92 | 17,02 | 17,02 | 4248 |
20 mar 2024 | 16,20 | 17,00 | 16,00 | 17,00 | 17,00 | 13.349 |
19 mar 2024 | 16,38 | 17,00 | 16,30 | 16,30 | 16,30 | 8852 |
18 mar 2024 | 16,70 | 16,72 | 16,34 | 16,48 | 16,48 | 1528 |
15 mar 2024 | 16,60 | 16,70 | 16,12 | 16,64 | 16,64 | 2173 |
14 mar 2024 | 16,48 | 16,74 | 16,48 | 16,74 | 16,74 | 1881 |
13 mar 2024 | 16,48 | 16,64 | 16,24 | 16,64 | 16,64 | 17.497 |
12 mar 2024 | 16,40 | 16,52 | 16,40 | 16,50 | 16,50 | 4702 |
11 mar 2024 | 16,08 | 16,56 | 16,04 | 16,56 | 16,56 | 6045 |
08 mar 2024 | 16,38 | 16,68 | 16,00 | 16,06 | 16,06 | 12.718 |
07 mar 2024 | 16,90 | 16,94 | 15,94 | 16,36 | 16,36 | 11.938 |
06 mar 2024 | 16,90 | 17,00 | 16,86 | 16,86 | 16,86 | 2557 |
05 mar 2024 | 17,00 | 17,00 | 16,96 | 17,00 | 17,00 | 1019 |
04 mar 2024 | 17,04 | 17,10 | 16,86 | 17,00 | 17,00 | 484 |
01 mar 2024 | 16,94 | 17,04 | 16,80 | 17,04 | 17,04 | 4811 |
29 feb 2024 | 16,88 | 17,10 | 16,86 | 17,10 | 17,10 | 1886 |
28 feb 2024 | 16,82 | 17,10 | 16,82 | 17,00 | 17,00 | 1332 |
27 feb 2024 | 17,12 | 17,12 | 17,00 | 17,00 | 17,00 | 667 |
26 feb 2024 | 17,02 | 17,26 | 17,00 | 17,12 | 17,12 | 3283 |
23 feb 2024 | 17,02 | 17,02 | 16,84 | 17,02 | 17,02 | 54 |
22 feb 2024 | 16,80 | 17,02 | 16,80 | 17,02 | 17,02 | 2300 |
21 feb 2024 | 17,22 | 17,22 | 16,40 | 16,70 | 16,70 | 4782 |
20 feb 2024 | 16,96 | 17,08 | 16,80 | 17,08 | 17,08 | 3628 |
19 feb 2024 | 16,60 | 16,98 | 16,60 | 16,80 | 16,80 | 2416 |
16 feb 2024 | 16,60 | 16,72 | 16,54 | 16,70 | 16,70 | 1605 |
15 feb 2024 | 16,24 | 16,60 | 16,24 | 16,56 | 16,56 | 3149 |
14 feb 2024 | 16,56 | 16,56 | 16,20 | 16,40 | 16,40 | 1141 |
13 feb 2024 | 16,36 | 16,40 | 16,12 | 16,40 | 16,40 | 1305 |
12 feb 2024 | 16,44 | 16,60 | 16,34 | 16,52 | 16,52 | 5986 |
09 feb 2024 | 16,80 | 16,80 | 16,44 | 16,60 | 16,60 | 4706 |
08 feb 2024 | 16,90 | 17,04 | 16,78 | 16,92 | 16,92 | 1889 |
07 feb 2024 | 16,92 | 17,16 | 16,90 | 16,90 | 16,90 | 2427 |
06 feb 2024 | 17,22 | 17,32 | 17,02 | 17,02 | 17,02 | 4032 |
05 feb 2024 | 17,40 | 17,40 | 17,22 | 17,24 | 17,24 | 2292 |
02 feb 2024 | 17,50 | 17,58 | 17,32 | 17,50 | 17,50 | 2991 |
01 feb 2024 | 17,56 | 17,80 | 17,56 | 17,60 | 17,60 | 3686 |
31 ene 2024 | 17,90 | 17,92 | 17,70 | 17,70 | 17,70 | 460 |
30 ene 2024 | 18,10 | 18,10 | 17,84 | 17,84 | 17,84 | 2281 |
29 ene 2024 | 18,16 | 18,18 | 18,06 | 18,18 | 18,18 | 730 |
26 ene 2024 | 17,90 | 18,24 | 17,60 | 18,24 | 18,24 | 2925 |
25 ene 2024 | 18,06 | 18,10 | 18,00 | 18,06 | 18,06 | 13.050 |
24 ene 2024 | 18,28 | 18,30 | 17,80 | 17,90 | 17,90 | 3826 |
23 ene 2024 | 17,90 | 18,28 | 17,60 | 18,14 | 18,14 | 3796 |
22 ene 2024 | 18,18 | 18,18 | 17,90 | 17,90 | 17,90 | 1236 |
19 ene 2024 | 17,92 | 18,12 | 17,90 | 18,04 | 18,04 | 3504 |
18 ene 2024 | 18,22 | 18,22 | 18,10 | 18,10 | 18,10 | 27.652 |
17 ene 2024 | 18,44 | 18,60 | 17,48 | 18,40 | 18,40 | 18.876 |
16 ene 2024 | 17,80 | 18,70 | 17,80 | 18,60 | 18,60 | 8101 |
15 ene 2024 | 17,80 | 17,88 | 17,64 | 17,88 | 17,88 | 3507 |
12 ene 2024 | 17,48 | 17,80 | 17,48 | 17,64 | 17,64 | 3845 |
11 ene 2024 | 17,66 | 17,70 | 17,48 | 17,70 | 17,70 | 11.403 |
10 ene 2024 | 17,50 | 17,68 | 17,44 | 17,50 | 17,50 | 7006 |
09 ene 2024 | 17,54 | 17,66 | 17,38 | 17,66 | 17,66 | 2998 |
08 ene 2024 | 17,30 | 17,56 | 17,20 | 17,50 | 17,50 | 17.210 |
05 ene 2024 | 17,28 | 17,44 | 17,12 | 17,14 | 17,14 | 3870 |
04 ene 2024 | 17,48 | 17,50 | 17,26 | 17,50 | 17,50 | 3815 |
03 ene 2024 | 17,68 | 17,68 | 17,32 | 17,32 | 17,32 | 13.456 |
02 ene 2024 | 17,44 | 17,52 | 17,18 | 17,52 | 17,52 | 11.121 |
29 dic 2023 | 17,08 | 17,36 | 17,00 | 17,36 | 17,36 | 5940 |
28 dic 2023 | 17,14 | 17,18 | 17,00 | 17,02 | 17,02 | 17.803 |
27 dic 2023 | 16,72 | 17,14 | 16,60 | 17,00 | 17,00 | 24.831 |
22 dic 2023 | 16,20 | 16,56 | 16,14 | 16,56 | 16,56 | 7594 |
21 dic 2023 | 15,70 | 16,10 | 15,60 | 16,08 | 16,08 | 5828 |
20 dic 2023 | 15,48 | 15,80 | 15,30 | 15,68 | 15,68 | 3957 |
19 dic 2023 | 15,20 | 15,50 | 15,16 | 15,40 | 15,40 | 2958 |
18 dic 2023 | 15,00 | 15,14 | 14,38 | 15,14 | 15,14 | 4077 |
15 dic 2023 | 14,84 | 15,00 | 14,84 | 15,00 | 15,00 | 1627 |
14 dic 2023 | 14,60 | 14,98 | 14,46 | 14,98 | 14,98 | 15.174 |
13 dic 2023 | 14,58 | 14,60 | 14,36 | 14,60 | 14,60 | 970 |
12 dic 2023 | 14,50 | 14,50 | 14,32 | 14,50 | 14,50 | 1544 |
11 dic 2023 | 14,44 | 14,60 | 14,38 | 14,58 | 14,58 | 3380 |
08 dic 2023 | 14,48 | 14,50 | 14,42 | 14,50 | 14,50 | 224 |
07 dic 2023 | 14,44 | 14,44 | 14,00 | 14,44 | 14,44 | 4685 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |