Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 13,94 | 14,20 | 13,18 | 13,85 | 13,85 | 707.100 |
18 abr 2024 | 13,70 | 14,09 | 13,50 | 13,95 | 13,95 | 855.100 |
17 abr 2024 | 14,02 | 14,26 | 13,40 | 13,70 | 13,70 | 757.900 |
16 abr 2024 | 13,20 | 14,05 | 13,15 | 14,00 | 14,00 | 393.100 |
15 abr 2024 | 13,45 | 13,57 | 13,11 | 13,33 | 13,33 | 535.000 |
12 abr 2024 | 13,99 | 14,86 | 13,20 | 13,45 | 13,45 | 505.100 |
11 abr 2024 | 14,20 | 14,46 | 13,92 | 14,17 | 14,17 | 366.600 |
10 abr 2024 | 14,13 | 14,58 | 13,68 | 14,02 | 14,02 | 547.600 |
09 abr 2024 | 14,50 | 14,86 | 14,34 | 14,82 | 14,82 | 352.900 |
08 abr 2024 | 14,40 | 14,69 | 14,24 | 14,50 | 14,50 | 407.700 |
05 abr 2024 | 14,25 | 14,64 | 13,93 | 14,39 | 14,39 | 491.600 |
04 abr 2024 | 15,32 | 15,80 | 14,36 | 14,40 | 14,40 | 562.800 |
03 abr 2024 | 15,65 | 15,94 | 14,93 | 15,23 | 15,23 | 672.800 |
02 abr 2024 | 16,26 | 16,73 | 15,55 | 15,72 | 15,72 | 724.200 |
01 abr 2024 | 17,60 | 17,65 | 16,35 | 16,79 | 16,79 | 891.300 |
28 mar 2024 | 17,19 | 17,90 | 15,27 | 17,76 | 17,76 | 1.751.000 |
27 mar 2024 | 15,16 | 15,54 | 15,13 | 15,45 | 15,45 | 602.600 |
26 mar 2024 | 16,23 | 16,42 | 14,90 | 15,00 | 15,00 | 1.045.100 |
25 mar 2024 | 16,18 | 16,93 | 15,73 | 16,01 | 16,01 | 639.800 |
22 mar 2024 | 17,11 | 17,35 | 16,31 | 16,39 | 16,39 | 816.200 |
21 mar 2024 | 16,80 | 17,22 | 15,66 | 17,20 | 17,20 | 2.497.100 |
20 mar 2024 | 14,98 | 16,88 | 14,97 | 16,45 | 16,45 | 2.191.700 |
19 mar 2024 | 12,81 | 15,27 | 12,81 | 15,15 | 15,15 | 1.624.200 |
18 mar 2024 | 14,23 | 14,41 | 13,12 | 13,20 | 13,20 | 872.900 |
15 mar 2024 | 14,72 | 15,13 | 14,30 | 14,45 | 14,45 | 4.197.400 |
14 mar 2024 | 16,14 | 16,50 | 14,72 | 14,78 | 14,78 | 859.100 |
13 mar 2024 | 16,42 | 16,98 | 16,14 | 16,38 | 16,38 | 599.400 |
12 mar 2024 | 16,22 | 16,76 | 15,88 | 16,61 | 16,61 | 734.500 |
11 mar 2024 | 17,19 | 17,42 | 16,24 | 16,28 | 16,28 | 837.800 |
08 mar 2024 | 16,89 | 17,25 | 16,21 | 16,98 | 16,98 | 857.500 |
07 mar 2024 | 16,59 | 16,66 | 15,40 | 16,02 | 16,02 | 914.500 |
06 mar 2024 | 16,01 | 16,65 | 16,01 | 16,38 | 16,38 | 821.600 |
05 mar 2024 | 15,72 | 17,04 | 15,38 | 15,82 | 15,82 | 2.038.000 |
04 mar 2024 | 15,99 | 15,99 | 14,70 | 15,36 | 15,36 | 665.900 |
01 mar 2024 | 15,49 | 15,99 | 15,33 | 15,68 | 15,68 | 656.000 |
29 feb 2024 | 17,15 | 17,23 | 15,36 | 15,50 | 15,50 | 1.064.900 |
28 feb 2024 | 17,33 | 17,61 | 16,69 | 16,78 | 16,78 | 949.000 |
27 feb 2024 | 16,20 | 17,45 | 16,16 | 17,08 | 17,08 | 876.200 |
26 feb 2024 | 15,52 | 16,03 | 15,44 | 15,86 | 15,86 | 845.500 |
23 feb 2024 | 15,73 | 16,04 | 15,45 | 15,60 | 15,60 | 401.300 |
22 feb 2024 | 14,80 | 15,69 | 14,72 | 15,63 | 15,63 | 450.900 |
21 feb 2024 | 14,58 | 15,25 | 14,49 | 14,98 | 14,98 | 983.600 |
20 feb 2024 | 15,70 | 16,05 | 14,68 | 15,01 | 15,01 | 340.800 |
16 feb 2024 | 15,75 | 16,09 | 15,47 | 15,87 | 15,87 | 454.600 |
15 feb 2024 | 15,75 | 15,87 | 15,15 | 15,77 | 15,77 | 397.900 |
14 feb 2024 | 15,58 | 15,62 | 15,07 | 15,50 | 15,50 | 468.100 |
13 feb 2024 | 14,29 | 15,53 | 14,00 | 15,35 | 15,35 | 596.200 |
12 feb 2024 | 15,51 | 15,93 | 15,29 | 15,75 | 15,75 | 519.100 |
09 feb 2024 | 15,77 | 16,17 | 15,35 | 15,40 | 15,40 | 477.500 |
08 feb 2024 | 16,10 | 16,36 | 15,69 | 15,71 | 15,71 | 304.400 |
07 feb 2024 | 15,92 | 16,21 | 15,55 | 16,02 | 16,02 | 417.400 |
06 feb 2024 | 15,46 | 16,55 | 15,38 | 15,97 | 15,97 | 578.400 |
05 feb 2024 | 14,84 | 15,31 | 14,38 | 15,29 | 15,29 | 324.900 |
02 feb 2024 | 14,79 | 15,14 | 14,48 | 15,06 | 15,06 | 452.400 |
01 feb 2024 | 14,08 | 15,03 | 13,93 | 14,94 | 14,94 | 651.700 |
31 ene 2024 | 14,32 | 14,52 | 13,89 | 13,95 | 13,95 | 478.300 |
30 ene 2024 | 15,06 | 15,16 | 14,09 | 14,36 | 14,36 | 485.600 |
29 ene 2024 | 14,68 | 15,23 | 14,32 | 15,16 | 15,16 | 428.500 |
26 ene 2024 | 14,99 | 15,35 | 14,48 | 14,61 | 14,61 | 322.000 |
25 ene 2024 | 14,97 | 15,50 | 14,75 | 14,91 | 14,91 | 531.600 |
24 ene 2024 | 15,06 | 15,41 | 14,63 | 14,74 | 14,74 | 677.700 |
23 ene 2024 | 15,56 | 15,79 | 14,50 | 14,73 | 14,73 | 720.900 |
22 ene 2024 | 15,13 | 15,99 | 15,13 | 15,39 | 15,39 | 868.700 |
19 ene 2024 | 15,85 | 16,24 | 14,92 | 15,06 | 15,06 | 681.000 |
18 ene 2024 | 15,75 | 15,99 | 15,23 | 15,87 | 15,87 | 634.700 |
17 ene 2024 | 15,82 | 16,10 | 15,51 | 15,59 | 15,59 | 543.900 |
16 ene 2024 | 16,33 | 16,33 | 15,66 | 15,91 | 15,91 | 499.500 |
12 ene 2024 | 16,11 | 16,46 | 15,55 | 16,33 | 16,33 | 543.900 |
11 ene 2024 | 16,36 | 16,49 | 15,70 | 15,90 | 15,90 | 776.400 |
10 ene 2024 | 16,19 | 16,70 | 16,01 | 16,60 | 16,60 | 714.600 |
09 ene 2024 | 16,88 | 17,09 | 16,15 | 16,25 | 16,25 | 413.900 |
08 ene 2024 | 16,00 | 17,10 | 15,56 | 17,08 | 17,08 | 759.100 |
05 ene 2024 | 16,75 | 16,85 | 15,35 | 16,14 | 16,14 | 1.203.900 |
04 ene 2024 | 17,17 | 17,58 | 16,81 | 17,10 | 17,10 | 830.000 |
03 ene 2024 | 17,38 | 17,56 | 16,44 | 16,64 | 16,64 | 883.800 |
02 ene 2024 | 18,49 | 18,89 | 17,42 | 17,50 | 17,50 | 820.800 |
29 dic 2023 | 20,30 | 20,30 | 18,11 | 18,80 | 18,80 | 1.507.500 |
28 dic 2023 | 19,43 | 21,17 | 19,30 | 20,32 | 20,32 | 2.220.200 |
27 dic 2023 | 19,38 | 19,45 | 18,76 | 19,31 | 19,31 | 797.000 |
26 dic 2023 | 19,12 | 19,48 | 18,48 | 19,19 | 19,19 | 591.500 |
22 dic 2023 | 18,49 | 19,20 | 18,41 | 18,75 | 18,75 | 1.142.500 |
21 dic 2023 | 18,19 | 18,64 | 17,86 | 18,00 | 18,00 | 687.500 |
20 dic 2023 | 18,74 | 19,31 | 17,65 | 17,75 | 17,75 | 1.100.000 |
19 dic 2023 | 18,28 | 19,46 | 18,13 | 18,90 | 18,90 | 1.315.500 |
18 dic 2023 | 18,76 | 19,00 | 17,88 | 17,95 | 17,95 | 833.500 |
15 dic 2023 | 19,28 | 19,91 | 18,32 | 18,98 | 18,98 | 5.198.000 |
14 dic 2023 | 19,04 | 19,46 | 17,41 | 18,56 | 18,56 | 2.202.200 |
13 dic 2023 | 18,75 | 19,83 | 18,49 | 19,47 | 19,47 | 1.673.300 |
12 dic 2023 | 18,07 | 19,37 | 17,87 | 18,50 | 18,50 | 1.130.300 |
11 dic 2023 | 18,44 | 18,58 | 17,47 | 18,07 | 18,07 | 896.600 |
08 dic 2023 | 17,91 | 19,53 | 17,88 | 18,25 | 18,25 | 1.678.400 |
07 dic 2023 | 16,00 | 17,56 | 15,80 | 17,55 | 17,55 | 847.100 |
06 dic 2023 | 15,50 | 16,36 | 15,30 | 15,93 | 15,93 | 799.800 |
05 dic 2023 | 14,38 | 15,75 | 14,38 | 15,55 | 15,55 | 1.793.300 |
04 dic 2023 | 13,53 | 14,57 | 13,50 | 14,50 | 14,50 | 1.151.900 |
01 dic 2023 | 12,58 | 13,64 | 12,21 | 13,45 | 13,45 | 1.144.800 |
30 nov 2023 | 12,38 | 12,88 | 12,30 | 12,59 | 12,59 | 1.309.200 |
29 nov 2023 | 11,70 | 12,14 | 11,49 | 12,09 | 12,09 | 690.900 |
28 nov 2023 | 11,97 | 12,01 | 11,52 | 11,63 | 11,63 | 318.300 |
27 nov 2023 | 11,63 | 12,04 | 11,55 | 11,97 | 11,97 | 429.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |