Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 16,06 | 16,07 | 16,02 | 16,04 | 16,04 | 44.300 |
25 abr 2024 | 16,25 | 16,34 | 16,23 | 16,23 | 16,23 | 22.500 |
24 abr 2024 | 16,96 | 16,99 | 16,45 | 16,47 | 16,47 | 166.900 |
23 abr 2024 | 16,76 | 16,91 | 16,76 | 16,91 | 16,91 | 134.900 |
22 abr 2024 | 16,78 | 17,06 | 16,51 | 16,56 | 16,56 | 63.400 |
19 abr 2024 | 16,25 | 16,28 | 16,17 | 16,19 | 16,19 | 46.300 |
18 abr 2024 | 16,14 | 16,20 | 16,12 | 16,13 | 16,13 | 28.600 |
17 abr 2024 | 15,79 | 16,29 | 15,79 | 16,28 | 16,28 | 60.800 |
16 abr 2024 | 16,75 | 16,88 | 16,31 | 16,34 | 16,34 | 31.100 |
15 abr 2024 | 17,32 | 17,32 | 16,49 | 16,69 | 16,69 | 47.500 |
12 abr 2024 | 17,31 | 17,31 | 16,80 | 16,82 | 16,82 | 30.700 |
11 abr 2024 | 16,45 | 16,87 | 16,45 | 16,83 | 16,83 | 66.600 |
10 abr 2024 | 16,75 | 16,75 | 16,27 | 16,64 | 16,64 | 15.700 |
09 abr 2024 | 17,01 | 17,06 | 16,96 | 16,97 | 16,97 | 26.000 |
08 abr 2024 | 17,19 | 17,22 | 17,13 | 17,21 | 17,21 | 25.000 |
05 abr 2024 | 17,11 | 17,14 | 17,04 | 17,09 | 17,09 | 10.000 |
04 abr 2024 | 17,13 | 17,13 | 16,99 | 17,02 | 17,02 | 11.900 |
03 abr 2024 | 17,29 | 17,56 | 17,09 | 17,14 | 17,14 | 14.700 |
02 abr 2024 | 16,26 | 16,76 | 16,26 | 16,75 | 16,75 | 56.200 |
01 abr 2024 | 17,06 | 17,06 | 16,46 | 16,85 | 16,85 | 28.400 |
28 mar 2024 | 17,20 | 17,39 | 16,78 | 16,84 | 16,84 | 12.600 |
27 mar 2024 | 17,82 | 17,82 | 17,18 | 17,29 | 17,29 | 43.300 |
26 mar 2024 | 17,00 | 17,03 | 16,90 | 16,94 | 16,94 | 90.300 |
25 mar 2024 | 17,17 | 17,17 | 16,60 | 16,89 | 16,89 | 13.500 |
22 mar 2024 | 17,16 | 17,18 | 17,07 | 17,10 | 17,10 | 15.200 |
21 mar 2024 | 16,80 | 17,08 | 16,80 | 16,85 | 16,85 | 9000 |
20 mar 2024 | 16,93 | 17,30 | 16,69 | 16,83 | 16,83 | 25.700 |
19 mar 2024 | 16,42 | 16,85 | 16,15 | 16,72 | 16,72 | 33.700 |
18 mar 2024 | 16,99 | 16,99 | 16,46 | 16,46 | 16,46 | 25.900 |
15 mar 2024 | 16,07 | 16,07 | 16,00 | 16,04 | 16,04 | 30.200 |
14 mar 2024 | 15,60 | 16,04 | 15,60 | 15,97 | 15,97 | 18.800 |
13 mar 2024 | 15,38 | 15,90 | 15,38 | 15,76 | 15,76 | 30.300 |
12 mar 2024 | 16,09 | 16,13 | 15,87 | 15,87 | 15,87 | 25.000 |
11 mar 2024 | 16,34 | 16,34 | 16,01 | 16,01 | 16,01 | 23.100 |
08 mar 2024 | 16,32 | 16,34 | 16,22 | 16,30 | 16,30 | 12.100 |
07 mar 2024 | 16,33 | 16,36 | 16,31 | 16,34 | 16,34 | 23.700 |
06 mar 2024 | 16,05 | 16,17 | 16,03 | 16,10 | 16,10 | 23.600 |
05 mar 2024 | 15,71 | 15,79 | 15,67 | 15,71 | 15,71 | 20.700 |
04 mar 2024 | 16,21 | 16,21 | 15,84 | 15,87 | 15,87 | 13.300 |
01 mar 2024 | 16,33 | 16,33 | 15,99 | 16,20 | 16,20 | 11.700 |
29 feb 2024 | 16,39 | 16,40 | 16,29 | 16,32 | 16,32 | 13.300 |
28 feb 2024 | 16,37 | 16,42 | 15,82 | 16,33 | 16,33 | 6200 |
27 feb 2024 | 16,82 | 16,87 | 16,80 | 16,84 | 16,84 | 10.500 |
26 feb 2024 | 17,01 | 17,01 | 16,95 | 16,98 | 16,98 | 8200 |
23 feb 2024 | 16,45 | 17,11 | 16,45 | 17,04 | 17,04 | 10.400 |
22 feb 2024 | 16,80 | 17,07 | 16,80 | 17,06 | 17,06 | 55.800 |
21 feb 2024 | 16,77 | 16,77 | 16,22 | 16,29 | 16,29 | 70.000 |
20 feb 2024 | 16,04 | 16,05 | 15,97 | 16,02 | 16,02 | 22.400 |
16 feb 2024 | 15,80 | 15,80 | 15,30 | 15,38 | 15,38 | 14.300 |
15 feb 2024 | 16,50 | 16,50 | 16,00 | 16,40 | 16,40 | 8900 |
14 feb 2024 | 16,00 | 16,06 | 15,98 | 16,02 | 16,02 | 13.900 |
13 feb 2024 | 16,53 | 16,59 | 16,48 | 16,58 | 16,58 | 10.000 |
12 feb 2024 | 16,60 | 16,60 | 16,00 | 16,60 | 16,60 | 4500 |
09 feb 2024 | 16,44 | 16,56 | 16,36 | 16,56 | 16,56 | 6400 |
08 feb 2024 | 16,54 | 16,54 | 16,45 | 16,52 | 16,52 | 13.300 |
07 feb 2024 | 16,57 | 16,64 | 16,57 | 16,63 | 16,63 | 9700 |
06 feb 2024 | 16,50 | 16,52 | 16,45 | 16,52 | 16,52 | 6700 |
05 feb 2024 | 16,27 | 16,47 | 16,27 | 16,39 | 16,39 | 13.800 |
02 feb 2024 | 16,44 | 16,60 | 16,44 | 16,48 | 16,48 | 6500 |
01 feb 2024 | 16,41 | 16,54 | 16,28 | 16,50 | 16,50 | 10.400 |
31 ene 2024 | 16,34 | 16,40 | 16,24 | 16,24 | 16,24 | 11.300 |
30 ene 2024 | 16,37 | 16,37 | 16,31 | 16,37 | 16,37 | 7500 |
29 ene 2024 | 16,46 | 16,46 | 16,30 | 16,40 | 16,40 | 6200 |
26 ene 2024 | 16,32 | 16,32 | 16,14 | 16,26 | 16,26 | 35.700 |
25 ene 2024 | 16,28 | 16,28 | 16,22 | 16,25 | 16,25 | 39.600 |
24 ene 2024 | 16,29 | 16,29 | 16,21 | 16,22 | 16,22 | 10.900 |
23 ene 2024 | 16,58 | 16,58 | 16,52 | 16,54 | 16,54 | 9000 |
22 ene 2024 | 16,70 | 16,73 | 16,69 | 16,70 | 16,70 | 8800 |
19 ene 2024 | 16,39 | 16,45 | 16,39 | 16,45 | 16,45 | 36.000 |
18 ene 2024 | 16,67 | 16,67 | 16,59 | 16,64 | 16,64 | 11.500 |
17 ene 2024 | 16,71 | 16,72 | 16,65 | 16,72 | 16,72 | 17.700 |
16 ene 2024 | 16,99 | 16,99 | 16,91 | 16,91 | 16,91 | 9500 |
12 ene 2024 | 16,86 | 16,86 | 16,78 | 16,78 | 16,78 | 11.600 |
11 ene 2024 | 16,54 | 16,60 | 16,51 | 16,58 | 16,58 | 11.800 |
10 ene 2024 | 16,52 | 16,55 | 16,47 | 16,50 | 16,50 | 14.900 |
09 ene 2024 | 16,37 | 16,37 | 16,28 | 16,32 | 16,32 | 50.000 |
08 ene 2024 | 16,36 | 16,43 | 16,35 | 16,43 | 16,43 | 17.500 |
05 ene 2024 | 16,02 | 16,37 | 16,02 | 16,30 | 16,30 | 11.700 |
04 ene 2024 | 16,36 | 16,40 | 16,34 | 16,34 | 16,34 | 10.200 |
03 ene 2024 | 16,19 | 16,24 | 16,06 | 16,24 | 16,24 | 21.200 |
02 ene 2024 | 16,70 | 16,70 | 15,68 | 16,27 | 16,27 | 13.800 |
29 dic 2023 | 17,04 | 17,04 | 16,37 | 16,39 | 16,39 | 16.000 |
28 dic 2023 | 15,76 | 17,04 | 15,76 | 16,25 | 16,25 | 38.000 |
27 dic 2023 | 16,33 | 16,39 | 16,31 | 16,38 | 16,38 | 21.200 |
26 dic 2023 | 16,41 | 16,43 | 16,38 | 16,42 | 16,42 | 11.200 |
22 dic 2023 | 16,04 | 16,45 | 16,04 | 16,40 | 16,40 | 14.200 |
21 dic 2023 | 16,36 | 16,94 | 16,35 | 16,39 | 16,39 | 50.000 |
20 dic 2023 | 16,29 | 16,75 | 16,27 | 16,30 | 16,30 | 12.800 |
19 dic 2023 | 16,08 | 16,14 | 16,08 | 16,14 | 16,14 | 21.700 |
18 dic 2023 | 16,08 | 16,08 | 16,00 | 16,04 | 16,04 | 28.300 |
15 dic 2023 | 16,28 | 16,28 | 16,07 | 16,13 | 16,13 | 13.400 |
14 dic 2023 | 16,84 | 16,89 | 16,78 | 16,79 | 16,79 | 23.100 |
13 dic 2023 | 16,29 | 16,57 | 16,26 | 16,54 | 16,54 | 74.800 |
12 dic 2023 | 16,00 | 16,04 | 15,98 | 16,04 | 16,04 | 88.800 |
11 dic 2023 | 15,82 | 15,85 | 15,78 | 15,82 | 15,82 | 40.300 |
08 dic 2023 | 15,76 | 15,81 | 15,70 | 15,76 | 15,76 | 32.500 |
07 dic 2023 | 15,23 | 15,95 | 15,23 | 15,86 | 15,86 | 26.800 |
06 dic 2023 | 15,68 | 15,68 | 15,53 | 15,59 | 15,59 | 37.100 |
05 dic 2023 | 15,59 | 15,69 | 15,59 | 15,61 | 15,61 | 59.900 |
04 dic 2023 | 15,46 | 15,51 | 15,41 | 15,45 | 15,45 | 15.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |