Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 15,47 | 15,63 | 15,21 | 15,63 | 15,63 | 93.500 |
30 abr 2024 | 15,34 | 15,40 | 15,19 | 15,37 | 15,37 | 52.200 |
29 abr 2024 | 15,40 | 15,47 | 15,27 | 15,27 | 15,27 | 59.100 |
26 abr 2024 | 15,34 | 15,56 | 15,27 | 15,51 | 15,51 | 1.051.900 |
25 abr 2024 | 15,91 | 15,93 | 15,51 | 15,51 | 15,51 | 72.600 |
24 abr 2024 | 15,62 | 15,77 | 15,57 | 15,59 | 15,59 | 65.900 |
23 abr 2024 | 15,74 | 15,76 | 15,55 | 15,62 | 15,62 | 3.754.700 |
22 abr 2024 | 16,32 | 16,35 | 15,81 | 15,90 | 15,90 | 178.400 |
19 abr 2024 | 16,52 | 16,76 | 16,42 | 16,55 | 16,55 | 61.700 |
18 abr 2024 | 16,37 | 16,66 | 16,33 | 16,60 | 16,60 | 78.600 |
17 abr 2024 | 16,46 | 16,74 | 16,35 | 16,43 | 16,43 | 29.500 |
16 abr 2024 | 17,02 | 17,02 | 16,50 | 16,60 | 16,60 | 49.300 |
15 abr 2024 | 16,45 | 17,00 | 16,37 | 17,00 | 17,00 | 82.800 |
12 abr 2024 | 16,49 | 16,94 | 16,45 | 16,64 | 16,64 | 3.244.500 |
11 abr 2024 | 16,26 | 16,52 | 16,08 | 16,15 | 16,15 | 69.300 |
10 abr 2024 | 16,30 | 16,42 | 16,14 | 16,24 | 16,24 | 59.100 |
09 abr 2024 | 16,06 | 16,25 | 15,98 | 16,06 | 16,06 | 37.300 |
08 abr 2024 | 16,25 | 16,30 | 16,00 | 16,08 | 16,08 | 56.800 |
05 abr 2024 | 16,26 | 16,34 | 16,12 | 16,29 | 16,29 | 56.000 |
04 abr 2024 | 15,79 | 16,34 | 15,79 | 16,29 | 16,29 | 45.400 |
03 abr 2024 | 16,13 | 16,13 | 15,87 | 15,96 | 15,96 | 35.500 |
02 abr 2024 | 16,13 | 16,29 | 16,01 | 16,02 | 16,02 | 245.400 |
01 abr 2024 | 15,85 | 15,96 | 15,77 | 15,83 | 15,83 | 45.900 |
28 mar 2024 | 15,73 | 15,85 | 15,67 | 15,85 | 15,85 | 40.500 |
27 mar 2024 | 15,76 | 15,85 | 15,67 | 15,71 | 15,71 | 20.200 |
26 mar 2024 | 15,82 | 15,84 | 15,75 | 15,80 | 15,80 | 52.200 |
25 mar 2024 | 16,00 | 16,00 | 15,80 | 15,91 | 15,91 | 46.100 |
22 mar 2024 | 15,94 | 15,98 | 15,83 | 15,94 | 15,94 | 46.600 |
21 mar 2024 | 15,74 | 15,96 | 15,74 | 15,88 | 15,88 | 181.400 |
20 mar 2024 | 16,11 | 16,11 | 15,82 | 15,82 | 15,82 | 100.300 |
19 mar 2024 | 16,27 | 16,29 | 16,03 | 16,05 | 16,05 | 67.000 |
18 mar 2024 | 16,37 | 16,37 | 16,23 | 16,29 | 16,29 | 35.100 |
15 mar 2024 | 16,43 | 16,77 | 16,37 | 16,52 | 16,52 | 230.900 |
14 mar 2024 | 16,03 | 16,60 | 15,96 | 16,37 | 16,37 | 125.000 |
13 mar 2024 | 16,07 | 16,12 | 15,93 | 16,04 | 16,04 | 576.000 |
12 mar 2024 | 16,13 | 16,19 | 15,96 | 16,08 | 16,08 | 2.647.800 |
11 mar 2024 | 16,37 | 16,51 | 16,17 | 16,27 | 16,27 | 32.000 |
08 mar 2024 | 16,01 | 16,61 | 16,01 | 16,30 | 16,30 | 57.600 |
07 mar 2024 | 15,96 | 16,17 | 15,93 | 16,13 | 16,13 | 27.400 |
06 mar 2024 | 15,84 | 16,07 | 15,84 | 16,06 | 16,06 | 57.600 |
05 mar 2024 | 15,86 | 16,26 | 15,84 | 16,08 | 16,08 | 134.500 |
04 mar 2024 | 15,66 | 15,81 | 15,63 | 15,79 | 15,79 | 44.800 |
01 mar 2024 | 15,57 | 15,70 | 15,51 | 15,62 | 15,62 | 70.600 |
29 feb 2024 | 15,55 | 15,67 | 15,52 | 15,58 | 15,58 | 33.700 |
28 feb 2024 | 15,62 | 15,74 | 15,55 | 15,68 | 15,68 | 44.000 |
27 feb 2024 | 15,56 | 15,58 | 15,51 | 15,52 | 15,52 | 51.900 |
26 feb 2024 | 15,66 | 15,70 | 15,58 | 15,62 | 15,62 | 68.200 |
23 feb 2024 | 15,83 | 15,91 | 15,79 | 15,80 | 15,80 | 24.800 |
22 feb 2024 | 15,73 | 16,06 | 15,64 | 16,06 | 16,06 | 197.400 |
21 feb 2024 | 16,28 | 16,28 | 16,02 | 16,02 | 16,02 | 87.500 |
20 feb 2024 | 16,14 | 16,43 | 16,13 | 16,23 | 16,23 | 31.300 |
16 feb 2024 | 16,13 | 16,22 | 15,99 | 16,09 | 16,09 | 54.900 |
15 feb 2024 | 16,02 | 16,27 | 15,95 | 16,16 | 16,16 | 32.300 |
14 feb 2024 | 16,12 | 16,34 | 15,97 | 16,14 | 16,14 | 50.700 |
13 feb 2024 | 16,25 | 16,89 | 16,21 | 16,35 | 16,35 | 136.300 |
12 feb 2024 | 15,74 | 16,04 | 15,64 | 16,02 | 16,02 | 62.000 |
09 feb 2024 | 15,58 | 15,75 | 15,49 | 15,71 | 15,71 | 61.500 |
08 feb 2024 | 15,68 | 15,77 | 15,59 | 15,62 | 15,62 | 23.200 |
07 feb 2024 | 15,63 | 15,73 | 15,61 | 15,67 | 15,67 | 58.300 |
06 feb 2024 | 15,72 | 15,87 | 15,64 | 15,66 | 15,66 | 31.100 |
05 feb 2024 | 16,03 | 16,24 | 15,75 | 15,83 | 15,83 | 49.200 |
02 feb 2024 | 16,01 | 16,06 | 15,85 | 16,06 | 16,06 | 57.800 |
01 feb 2024 | 15,97 | 16,18 | 15,85 | 16,00 | 16,00 | 75.200 |
31 ene 2024 | 15,75 | 16,16 | 15,71 | 16,11 | 16,11 | 80.700 |
30 ene 2024 | 15,62 | 15,71 | 15,59 | 15,71 | 15,71 | 61.700 |
29 ene 2024 | 15,70 | 15,81 | 15,65 | 15,68 | 15,68 | 28.800 |
26 ene 2024 | 15,72 | 15,73 | 15,60 | 15,66 | 15,66 | 37.700 |
25 ene 2024 | 15,59 | 15,75 | 15,55 | 15,75 | 15,75 | 38.500 |
24 ene 2024 | 15,39 | 15,67 | 15,39 | 15,64 | 15,64 | 67.800 |
23 ene 2024 | 15,55 | 15,58 | 15,45 | 15,45 | 15,45 | 63.700 |
22 ene 2024 | 15,89 | 15,95 | 15,67 | 15,71 | 15,71 | 57.100 |
19 ene 2024 | 16,12 | 16,17 | 15,92 | 15,99 | 15,99 | 76.500 |
18 ene 2024 | 16,31 | 16,53 | 16,24 | 16,24 | 16,24 | 31.400 |
17 ene 2024 | 16,72 | 16,84 | 16,40 | 16,57 | 16,57 | 115.600 |
16 ene 2024 | 16,25 | 16,47 | 16,16 | 16,39 | 16,39 | 107.200 |
12 ene 2024 | 15,89 | 16,06 | 15,83 | 16,00 | 16,00 | 57.600 |
11 ene 2024 | 15,71 | 16,13 | 15,64 | 15,94 | 15,94 | 69.500 |
10 ene 2024 | 15,94 | 15,96 | 15,82 | 15,85 | 15,85 | 28.200 |
09 ene 2024 | 16,32 | 16,32 | 16,00 | 16,02 | 16,02 | 54.400 |
08 ene 2024 | 16,49 | 16,49 | 16,10 | 16,21 | 16,21 | 81.600 |
05 ene 2024 | 16,83 | 16,83 | 16,44 | 16,45 | 16,45 | 53.300 |
04 ene 2024 | 16,94 | 16,94 | 16,74 | 16,79 | 16,79 | 43.700 |
03 ene 2024 | 16,80 | 17,05 | 16,68 | 16,89 | 16,89 | 40.000 |
02 ene 2024 | 16,96 | 17,00 | 16,65 | 16,70 | 16,70 | 90.400 |
29 dic 2023 | 16,66 | 16,81 | 16,63 | 16,75 | 16,75 | 112.600 |
28 dic 2023 | 16,64 | 16,76 | 16,64 | 16,71 | 16,71 | 27.400 |
27 dic 2023 | 17,11 | 17,11 | 16,72 | 16,74 | 16,74 | 68.900 |
26 dic 2023 | 17,25 | 17,31 | 17,09 | 17,11 | 17,11 | 39.000 |
22 dic 2023 | 17,40 | 17,57 | 17,26 | 17,26 | 17,26 | 47.100 |
21 dic 2023 | 17,43 | 17,53 | 17,29 | 17,34 | 17,34 | 67.400 |
20 dic 2023 | 16,97 | 17,64 | 16,92 | 17,55 | 17,55 | 173.600 |
19 dic 2023 | 16,69 | 16,99 | 16,68 | 16,97 | 16,97 | 38.900 |
18 dic 2023 | 16,47 | 16,61 | 16,42 | 16,61 | 16,61 | 31.100 |
15 dic 2023 | 16,17 | 16,46 | 16,11 | 16,46 | 16,46 | 35.000 |
14 dic 2023 | 16,10 | 16,37 | 16,07 | 16,11 | 16,11 | 198.500 |
13 dic 2023 | 16,44 | 16,51 | 16,20 | 16,24 | 16,24 | 68.500 |
12 dic 2023 | 16,58 | 16,61 | 16,34 | 16,47 | 16,47 | 97.600 |
11 dic 2023 | 16,96 | 16,96 | 16,72 | 16,73 | 16,73 | 63.000 |
08 dic 2023 | 17,20 | 17,20 | 16,93 | 16,93 | 16,93 | 45.400 |
07 dic 2023 | 17,32 | 17,35 | 17,20 | 17,24 | 17,24 | 38.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |