Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
02 may 2024 | 15,50 | 15,50 | 15,20 | 15,40 | 15,40 | 37 |
30 abr 2024 | 15,30 | 15,30 | 15,20 | 15,30 | 15,30 | 394 |
29 abr 2024 | 15,50 | 15,70 | 15,20 | 15,20 | 15,20 | 1760 |
26 abr 2024 | 15,10 | 15,30 | 15,10 | 15,30 | 15,30 | 289 |
25 abr 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 15,20 | 260 |
24 abr 2024 | 15,40 | 16,00 | 15,40 | 15,80 | 15,80 | 2440 |
23 abr 2024 | 15,40 | 15,40 | 15,20 | 15,20 | 15,20 | 54 |
22 abr 2024 | 15,40 | 15,40 | 15,00 | 15,00 | 15,00 | 820 |
19 abr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
18 abr 2024 | 15,40 | 15,40 | 15,30 | 15,30 | 15,30 | 8 |
17 abr 2024 | 15,40 | 15,40 | 14,90 | 14,90 | 14,90 | 675 |
16 abr 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 15,20 | 100 |
15 abr 2024 | 15,50 | 15,50 | 15,10 | 15,30 | 15,30 | 43 |
12 abr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
11 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
10 abr 2024 | 15,50 | 15,50 | 15,20 | 15,40 | 15,40 | 1565 |
09 abr 2024 | 16,10 | 16,10 | 15,70 | 15,70 | 15,70 | 269 |
08 abr 2024 | 16,10 | 16,10 | 15,80 | 15,80 | 15,80 | 75 |
05 abr 2024 | 15,80 | 15,90 | 15,70 | 15,90 | 15,90 | 475 |
04 abr 2024 | 15,60 | 16,20 | 15,60 | 16,10 | 16,10 | 667 |
03 abr 2024 | 15,70 | 15,70 | 15,60 | 15,60 | 15,60 | 2 |
02 abr 2024 | 15,60 | 15,60 | 15,30 | 15,60 | 15,60 | 405 |
28 mar 2024 | 15,60 | 15,60 | 15,30 | 15,30 | 15,30 | 292 |
27 mar 2024 | 15,60 | 15,60 | 15,40 | 15,40 | 15,40 | 25 |
26 mar 2024 | 15,20 | 15,40 | 15,20 | 15,40 | 15,40 | 86 |
25 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 325 |
22 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
21 mar 2024 | 15,00 | 15,40 | 15,00 | 15,40 | 15,40 | 600 |
20 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
19 mar 2024 | 15,30 | 15,30 | 15,10 | 15,10 | 15,10 | 1023 |
18 mar 2024 | 15,60 | 15,60 | 15,30 | 15,30 | 15,30 | 827 |
15 mar 2024 | 15,70 | 15,70 | 15,30 | 15,40 | 15,40 | 439 |
14 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
13 mar 2024 | 15,40 | 15,50 | 15,40 | 15,50 | 15,50 | 319 |
12 mar 2024 | 15,40 | 15,50 | 15,40 | 15,50 | 15,50 | 50 |
11 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 12 |
08 mar 2024 | 15,30 | 15,70 | 15,30 | 15,70 | 15,70 | 408 |
07 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 10 |
06 mar 2024 | 15,20 | 15,40 | 15,20 | 15,40 | 15,40 | 1 |
05 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 12 |
04 mar 2024 | 15,30 | 15,40 | 15,20 | 15,40 | 15,40 | 300 |
01 mar 2024 | 15,80 | 15,80 | 15,30 | 15,50 | 15,50 | 391 |
29 feb 2024 | 15,70 | 15,80 | 15,50 | 15,80 | 15,80 | 2107 |
28 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
27 feb 2024 | 15,50 | 15,60 | 15,40 | 15,60 | 15,60 | 549 |
26 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
23 feb 2024 | 15,70 | 15,70 | 15,60 | 15,60 | 15,60 | 315 |
22 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
21 feb 2024 | 15,40 | 15,80 | 15,30 | 15,80 | 15,80 | 565 |
20 feb 2024 | 15,80 | 15,80 | 15,50 | 15,50 | 15,50 | 417 |
19 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 383 |
16 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
15 feb 2024 | 15,90 | 15,90 | 15,50 | 15,90 | 15,90 | 347 |
14 feb 2024 | 15,70 | 15,80 | 15,40 | 15,50 | 15,50 | 2086 |
13 feb 2024 | 15,90 | 15,90 | 15,60 | 15,70 | 15,70 | 1441 |
12 feb 2024 | 15,60 | 16,00 | 15,60 | 15,90 | 15,90 | 1553 |
09 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 500 |
08 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
07 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
06 feb 2024 | 15,70 | 15,80 | 15,70 | 15,80 | 15,80 | 501 |
05 feb 2024 | 16,20 | 16,20 | 15,90 | 15,90 | 15,90 | 238 |
02 feb 2024 | 15,80 | 16,10 | 15,80 | 15,90 | 15,90 | 396 |
01 feb 2024 | 16,00 | 16,00 | 15,60 | 15,80 | 15,80 | 32 |
31 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
30 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
29 ene 2024 | 15,70 | 15,90 | 15,40 | 15,90 | 15,90 | 380 |
26 ene 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 16,00 | 173 |
25 ene 2024 | 15,90 | 15,90 | 15,70 | 15,80 | 15,80 | 131 |
24 ene 2024 | 15,60 | 15,90 | 15,60 | 15,90 | 15,90 | 1435 |
23 ene 2024 | 15,80 | 15,80 | 15,40 | 15,60 | 15,60 | 3181 |
22 ene 2024 | 15,60 | 15,90 | 15,60 | 15,90 | 15,90 | 2 |
19 ene 2024 | 15,80 | 16,10 | 15,80 | 16,00 | 16,00 | 682 |
18 ene 2024 | 16,00 | 16,00 | 15,60 | 15,70 | 15,70 | 1691 |
17 ene 2024 | 16,00 | 16,20 | 16,00 | 16,10 | 16,10 | 936 |
16 ene 2024 | 16,40 | 16,40 | 16,10 | 16,20 | 16,20 | 662 |
15 ene 2024 | 16,20 | 16,40 | 16,20 | 16,30 | 16,30 | 354 |
12 ene 2024 | 15,90 | 16,30 | 15,80 | 16,00 | 16,00 | 541 |
11 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
10 ene 2024 | 16,10 | 16,40 | 15,90 | 16,00 | 16,00 | 934 |
09 ene 2024 | 15,90 | 16,10 | 15,90 | 16,10 | 16,10 | 401 |
08 ene 2024 | 15,90 | 16,10 | 15,90 | 16,10 | 16,10 | 20 |
05 ene 2024 | 15,80 | 16,20 | 15,80 | 16,10 | 16,10 | 767 |
04 ene 2024 | 16,30 | 16,30 | 16,00 | 16,00 | 16,00 | 11 |
03 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 30 |
02 ene 2024 | 17,00 | 17,00 | 16,20 | 16,30 | 16,30 | 447 |
29 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
28 dic 2023 | 16,40 | 16,40 | 16,00 | 16,30 | 16,30 | 1918 |
27 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
22 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 6971 |
21 dic 2023 | 15,90 | 15,90 | 15,60 | 15,60 | 15,60 | 615 |
20 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
19 dic 2023 | 15,90 | 16,30 | 15,90 | 16,20 | 16,20 | 1065 |
18 dic 2023 | 16,50 | 16,50 | 15,70 | 15,70 | 15,70 | 158 |
15 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 213 |
14 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 75 |
13 dic 2023 | 16,20 | 16,20 | 15,90 | 16,00 | 16,00 | 774 |
12 dic 2023 | 16,50 | 16,50 | 16,20 | 16,30 | 16,30 | 1424 |
11 dic 2023 | 16,50 | 16,50 | 16,40 | 16,40 | 16,40 | 120 |
08 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 80 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |