Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 17,45 | 17,49 | 16,24 | 16,43 | 16,43 | 728.500 |
03 may 2024 | 17,70 | 18,18 | 16,77 | 17,39 | 17,39 | 794.400 |
02 may 2024 | 15,46 | 15,92 | 15,46 | 15,86 | 15,86 | 423.500 |
01 may 2024 | 15,32 | 15,67 | 15,17 | 15,28 | 15,28 | 608.800 |
30 abr 2024 | 15,59 | 15,69 | 15,25 | 15,29 | 15,29 | 503.900 |
29 abr 2024 | 15,65 | 15,77 | 15,48 | 15,76 | 15,76 | 433.000 |
26 abr 2024 | 15,41 | 15,70 | 15,31 | 15,61 | 15,61 | 571.400 |
25 abr 2024 | 15,65 | 15,65 | 15,13 | 15,31 | 15,31 | 441.100 |
24 abr 2024 | 16,11 | 16,37 | 15,73 | 15,86 | 15,86 | 538.900 |
23 abr 2024 | 15,16 | 16,26 | 15,15 | 16,15 | 16,15 | 550.200 |
22 abr 2024 | 15,03 | 15,27 | 14,92 | 15,10 | 15,10 | 365.200 |
19 abr 2024 | 14,89 | 15,20 | 14,73 | 14,88 | 14,88 | 446.400 |
18 abr 2024 | 15,03 | 15,29 | 14,88 | 14,93 | 14,93 | 554.100 |
17 abr 2024 | 15,26 | 15,44 | 14,75 | 14,88 | 14,88 | 698.000 |
16 abr 2024 | 15,39 | 15,41 | 14,90 | 15,13 | 15,13 | 619.600 |
15 abr 2024 | 15,69 | 15,87 | 15,34 | 15,44 | 15,44 | 250.600 |
12 abr 2024 | 15,73 | 15,86 | 15,35 | 15,43 | 15,43 | 401.300 |
11 abr 2024 | 15,69 | 15,91 | 15,57 | 15,80 | 15,80 | 701.000 |
10 abr 2024 | 15,81 | 15,91 | 15,50 | 15,64 | 15,64 | 695.400 |
09 abr 2024 | 16,65 | 16,77 | 16,32 | 16,42 | 16,42 | 240.500 |
08 abr 2024 | 16,76 | 16,91 | 16,60 | 16,60 | 16,60 | 270.000 |
05 abr 2024 | 16,47 | 16,81 | 16,42 | 16,65 | 16,65 | 242.200 |
04 abr 2024 | 17,15 | 17,25 | 16,49 | 16,51 | 16,51 | 378.500 |
03 abr 2024 | 16,40 | 16,99 | 16,30 | 16,94 | 16,94 | 499.100 |
02 abr 2024 | 16,33 | 16,62 | 16,13 | 16,50 | 16,50 | 628.600 |
01 abr 2024 | 16,82 | 17,03 | 16,50 | 16,60 | 16,60 | 346.300 |
28 mar 2024 | 17,29 | 17,32 | 16,61 | 16,82 | 16,82 | 652.500 |
27 mar 2024 | 17,29 | 17,41 | 17,20 | 17,32 | 17,32 | 392.300 |
27 mar 2024 | 0.01 Dividendo | |||||
26 mar 2024 | 17,24 | 17,48 | 16,94 | 17,12 | 17,11 | 401.100 |
25 mar 2024 | 17,20 | 17,59 | 17,14 | 17,21 | 17,20 | 389.800 |
22 mar 2024 | 17,98 | 17,98 | 17,18 | 17,20 | 17,19 | 436.100 |
21 mar 2024 | 17,10 | 18,47 | 17,01 | 17,88 | 17,87 | 1.636.600 |
20 mar 2024 | 16,19 | 16,59 | 15,91 | 16,47 | 16,46 | 337.900 |
19 mar 2024 | 16,18 | 16,35 | 16,08 | 16,23 | 16,22 | 305.100 |
18 mar 2024 | 15,29 | 16,41 | 15,27 | 16,21 | 16,20 | 652.900 |
15 mar 2024 | 14,90 | 15,20 | 14,79 | 15,14 | 15,13 | 2.390.900 |
14 mar 2024 | 15,38 | 15,38 | 14,83 | 14,96 | 14,95 | 290.700 |
13 mar 2024 | 15,27 | 15,62 | 15,27 | 15,43 | 15,42 | 704.600 |
12 mar 2024 | 15,17 | 15,39 | 15,02 | 15,33 | 15,32 | 210.400 |
11 mar 2024 | 15,44 | 15,55 | 15,01 | 15,20 | 15,19 | 242.000 |
08 mar 2024 | 15,44 | 15,72 | 15,35 | 15,48 | 15,47 | 256.900 |
07 mar 2024 | 15,30 | 15,44 | 15,19 | 15,27 | 15,26 | 277.400 |
06 mar 2024 | 15,30 | 15,31 | 15,04 | 15,13 | 15,12 | 306.400 |
05 mar 2024 | 15,19 | 15,34 | 15,06 | 15,09 | 15,08 | 356.500 |
04 mar 2024 | 15,68 | 15,74 | 15,19 | 15,21 | 15,20 | 325.900 |
01 mar 2024 | 15,86 | 15,86 | 15,39 | 15,62 | 15,61 | 398.900 |
29 feb 2024 | 15,72 | 15,91 | 15,25 | 15,72 | 15,71 | 448.400 |
28 feb 2024 | 15,17 | 15,71 | 15,05 | 15,41 | 15,40 | 413.900 |
27 feb 2024 | 14,21 | 15,37 | 14,06 | 15,18 | 15,17 | 703.800 |
26 feb 2024 | 13,25 | 13,34 | 13,15 | 13,30 | 13,29 | 195.000 |
23 feb 2024 | 13,19 | 13,40 | 13,07 | 13,24 | 13,23 | 137.900 |
22 feb 2024 | 13,03 | 13,22 | 13,00 | 13,14 | 13,13 | 195.300 |
21 feb 2024 | 13,25 | 13,30 | 12,87 | 13,02 | 13,01 | 227.200 |
20 feb 2024 | 13,20 | 13,43 | 13,19 | 13,29 | 13,28 | 156.400 |
16 feb 2024 | 13,60 | 13,78 | 13,41 | 13,44 | 13,43 | 238.800 |
15 feb 2024 | 13,38 | 13,78 | 13,00 | 13,74 | 13,73 | 265.600 |
14 feb 2024 | 12,90 | 13,31 | 12,84 | 13,21 | 13,20 | 199.900 |
13 feb 2024 | 13,00 | 13,10 | 12,67 | 12,78 | 12,77 | 329.100 |
12 feb 2024 | 13,20 | 13,62 | 13,20 | 13,53 | 13,52 | 260.000 |
09 feb 2024 | 12,92 | 13,21 | 12,56 | 13,20 | 13,19 | 211.100 |
08 feb 2024 | 12,65 | 12,89 | 12,61 | 12,89 | 12,88 | 167.100 |
07 feb 2024 | 12,78 | 12,88 | 12,58 | 12,62 | 12,61 | 129.700 |
06 feb 2024 | 12,49 | 12,73 | 12,44 | 12,71 | 12,70 | 181.300 |
05 feb 2024 | 12,57 | 12,72 | 12,40 | 12,54 | 12,53 | 152.700 |
02 feb 2024 | 12,62 | 12,81 | 12,48 | 12,69 | 12,68 | 168.100 |
01 feb 2024 | 12,48 | 12,78 | 12,42 | 12,75 | 12,74 | 163.100 |
31 ene 2024 | 12,81 | 12,92 | 12,41 | 12,41 | 12,40 | 311.500 |
30 ene 2024 | 12,43 | 12,88 | 12,36 | 12,76 | 12,75 | 307.200 |
29 ene 2024 | 12,37 | 12,53 | 12,19 | 12,51 | 12,50 | 142.600 |
26 ene 2024 | 12,43 | 12,43 | 12,02 | 12,34 | 12,33 | 140.900 |
25 ene 2024 | 12,46 | 12,57 | 12,07 | 12,32 | 12,31 | 228.500 |
24 ene 2024 | 12,47 | 12,60 | 12,17 | 12,22 | 12,21 | 212.800 |
23 ene 2024 | 12,49 | 12,74 | 12,31 | 12,37 | 12,36 | 316.900 |
22 ene 2024 | 11,94 | 12,40 | 11,86 | 12,37 | 12,36 | 269.700 |
19 ene 2024 | 11,85 | 11,85 | 11,58 | 11,78 | 11,77 | 174.900 |
18 ene 2024 | 11,80 | 11,93 | 11,61 | 11,78 | 11,77 | 203.900 |
17 ene 2024 | 11,48 | 11,69 | 11,48 | 11,67 | 11,66 | 255.900 |
16 ene 2024 | 11,91 | 11,98 | 11,62 | 11,71 | 11,70 | 214.800 |
12 ene 2024 | 12,25 | 12,25 | 12,00 | 12,04 | 12,03 | 167.100 |
11 ene 2024 | 12,09 | 12,14 | 11,80 | 12,04 | 12,03 | 190.000 |
10 ene 2024 | 12,06 | 12,20 | 11,99 | 12,16 | 12,15 | 197.700 |
09 ene 2024 | 11,96 | 12,16 | 11,89 | 12,09 | 12,08 | 220.600 |
08 ene 2024 | 12,07 | 12,26 | 12,06 | 12,17 | 12,16 | 172.600 |
05 ene 2024 | 11,88 | 12,27 | 11,69 | 12,11 | 12,10 | 436.300 |
04 ene 2024 | 12,35 | 12,35 | 11,90 | 12,00 | 11,99 | 458.200 |
03 ene 2024 | 12,48 | 12,62 | 12,09 | 12,29 | 12,28 | 286.500 |
02 ene 2024 | 12,57 | 12,63 | 12,39 | 12,59 | 12,58 | 156.500 |
29 dic 2023 | 12,78 | 12,82 | 12,60 | 12,62 | 12,61 | 192.900 |
28 dic 2023 | 12,76 | 12,82 | 12,70 | 12,80 | 12,79 | 161.600 |
27 dic 2023 | 12,87 | 13,00 | 12,77 | 12,86 | 12,85 | 171.500 |
26 dic 2023 | 12,67 | 12,89 | 12,56 | 12,82 | 12,81 | 172.600 |
22 dic 2023 | 12,64 | 12,70 | 12,53 | 12,66 | 12,65 | 304.700 |
21 dic 2023 | 12,34 | 12,53 | 12,25 | 12,53 | 12,52 | 237.500 |
20 dic 2023 | 12,37 | 12,77 | 12,25 | 12,26 | 12,25 | 305.200 |
19 dic 2023 | 12,18 | 12,50 | 12,02 | 12,48 | 12,47 | 272.700 |
18 dic 2023 | 12,31 | 12,35 | 11,89 | 12,06 | 12,05 | 319.800 |
15 dic 2023 | 12,08 | 12,35 | 11,91 | 12,31 | 12,30 | 1.860.000 |
14 dic 2023 | 11,74 | 12,09 | 11,73 | 11,99 | 11,98 | 302.500 |
13 dic 2023 | 11,29 | 11,56 | 11,00 | 11,51 | 11,50 | 404.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |