Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 17,55 | 17,84 | 17,37 | 17,82 | 17,82 | 332.500 |
08 may 2024 | 17,59 | 18,06 | 17,59 | 17,90 | 17,90 | 613.900 |
07 may 2024 | 18,05 | 18,32 | 17,92 | 18,12 | 18,12 | 414.400 |
06 may 2024 | 17,68 | 18,21 | 17,55 | 18,17 | 18,17 | 472.000 |
03 may 2024 | 17,74 | 17,83 | 17,15 | 17,41 | 17,41 | 450.000 |
02 may 2024 | 16,86 | 17,23 | 16,28 | 17,18 | 17,18 | 771.500 |
01 may 2024 | 16,31 | 17,58 | 16,15 | 16,50 | 16,50 | 881.800 |
30 abr 2024 | 16,81 | 17,04 | 15,98 | 16,04 | 16,04 | 608.200 |
29 abr 2024 | 17,27 | 17,53 | 16,73 | 16,99 | 16,99 | 920.500 |
26 abr 2024 | 17,15 | 17,37 | 16,79 | 17,26 | 17,26 | 479.900 |
25 abr 2024 | 15,05 | 16,10 | 14,83 | 16,04 | 16,04 | 813.300 |
24 abr 2024 | 17,10 | 17,31 | 16,34 | 16,71 | 16,71 | 491.800 |
23 abr 2024 | 16,29 | 17,06 | 16,25 | 16,90 | 16,90 | 587.400 |
22 abr 2024 | 15,98 | 16,25 | 15,30 | 15,96 | 15,96 | 622.600 |
19 abr 2024 | 16,27 | 16,38 | 15,31 | 15,57 | 15,57 | 583.100 |
18 abr 2024 | 16,78 | 17,18 | 16,47 | 16,60 | 16,60 | 470.600 |
17 abr 2024 | 17,25 | 17,30 | 16,39 | 16,66 | 16,66 | 307.500 |
16 abr 2024 | 16,77 | 17,32 | 16,64 | 16,98 | 16,98 | 532.700 |
15 abr 2024 | 18,62 | 18,62 | 16,80 | 16,91 | 16,91 | 954.000 |
12 abr 2024 | 19,06 | 19,20 | 18,17 | 18,37 | 18,37 | 665.800 |
11 abr 2024 | 19,20 | 19,75 | 18,84 | 19,65 | 19,65 | 533.200 |
10 abr 2024 | 18,54 | 19,05 | 18,53 | 18,94 | 18,94 | 571.200 |
09 abr 2024 | 19,39 | 19,52 | 18,84 | 19,43 | 19,43 | 446.600 |
08 abr 2024 | 19,24 | 19,44 | 18,87 | 19,13 | 19,13 | 245.300 |
05 abr 2024 | 18,30 | 19,34 | 18,20 | 19,11 | 19,11 | 759.000 |
04 abr 2024 | 19,35 | 19,70 | 18,11 | 18,17 | 18,17 | 954.000 |
03 abr 2024 | 18,50 | 19,12 | 18,50 | 18,97 | 18,97 | 476.000 |
02 abr 2024 | 18,25 | 18,74 | 17,96 | 18,72 | 18,72 | 528.900 |
01 abr 2024 | 19,08 | 19,51 | 18,89 | 19,15 | 19,15 | 318.500 |
28 mar 2024 | 19,20 | 19,45 | 19,00 | 19,01 | 19,01 | 452.700 |
27 mar 2024 | 19,66 | 19,76 | 18,72 | 19,15 | 19,15 | 1.008.200 |
26 mar 2024 | 19,50 | 19,82 | 19,26 | 19,32 | 19,32 | 302.400 |
25 mar 2024 | 19,15 | 19,48 | 19,01 | 19,32 | 19,32 | 271.400 |
22 mar 2024 | 19,38 | 19,56 | 19,17 | 19,41 | 19,41 | 491.500 |
21 mar 2024 | 19,80 | 19,97 | 19,37 | 19,37 | 19,37 | 847.200 |
20 mar 2024 | 18,42 | 19,41 | 18,39 | 19,28 | 19,28 | 1.272.000 |
19 mar 2024 | 17,92 | 18,37 | 17,60 | 18,35 | 18,35 | 1.048.600 |
18 mar 2024 | 18,22 | 18,58 | 18,02 | 18,35 | 18,35 | 972.800 |
15 mar 2024 | 18,10 | 18,26 | 17,57 | 17,63 | 17,63 | 892.000 |
14 mar 2024 | 18,85 | 18,92 | 18,19 | 18,54 | 18,54 | 515.600 |
13 mar 2024 | 18,46 | 18,98 | 18,41 | 18,69 | 18,69 | 370.300 |
12 mar 2024 | 18,28 | 18,77 | 17,97 | 18,63 | 18,63 | 547.900 |
11 mar 2024 | 18,13 | 18,35 | 17,79 | 18,12 | 18,12 | 490.900 |
08 mar 2024 | 18,75 | 19,47 | 18,18 | 18,44 | 18,44 | 798.400 |
07 mar 2024 | 18,22 | 18,70 | 17,88 | 18,54 | 18,54 | 837.200 |
06 mar 2024 | 18,28 | 18,45 | 17,65 | 17,91 | 17,91 | 720.700 |
05 mar 2024 | 18,34 | 18,36 | 17,31 | 17,62 | 17,62 | 878.800 |
04 mar 2024 | 19,25 | 19,25 | 18,74 | 18,92 | 18,92 | 642.400 |
01 mar 2024 | 18,69 | 19,39 | 18,63 | 19,25 | 19,25 | 627.800 |
29 feb 2024 | 18,27 | 18,71 | 18,01 | 18,61 | 18,61 | 888.000 |
28 feb 2024 | 18,09 | 18,46 | 17,98 | 18,22 | 18,22 | 426.400 |
27 feb 2024 | 18,09 | 18,46 | 18,04 | 18,38 | 18,38 | 623.900 |
26 feb 2024 | 18,03 | 18,33 | 17,92 | 17,95 | 17,95 | 514.000 |
23 feb 2024 | 18,31 | 18,59 | 17,93 | 18,16 | 18,16 | 676.000 |
22 feb 2024 | 17,75 | 18,06 | 17,46 | 17,96 | 17,96 | 950.300 |
21 feb 2024 | 16,61 | 16,77 | 16,26 | 16,74 | 16,74 | 590.100 |
20 feb 2024 | 17,35 | 17,58 | 16,65 | 17,12 | 17,12 | 822.600 |
16 feb 2024 | 18,39 | 18,43 | 17,62 | 17,88 | 17,88 | 1.112.900 |
15 feb 2024 | 18,74 | 19,06 | 18,39 | 19,03 | 19,03 | 1.137.000 |
14 feb 2024 | 18,32 | 18,92 | 18,05 | 18,88 | 18,88 | 857.600 |
13 feb 2024 | 17,43 | 18,42 | 17,08 | 17,88 | 17,88 | 1.250.400 |
12 feb 2024 | 19,25 | 19,70 | 19,03 | 19,12 | 19,12 | 992.700 |
09 feb 2024 | 18,91 | 19,45 | 18,69 | 19,22 | 19,22 | 934.900 |
08 feb 2024 | 17,97 | 18,54 | 17,92 | 18,41 | 18,41 | 554.100 |
07 feb 2024 | 17,73 | 18,14 | 17,57 | 18,00 | 18,00 | 610.800 |
06 feb 2024 | 17,82 | 17,94 | 17,24 | 17,69 | 17,69 | 539.400 |
05 feb 2024 | 17,98 | 18,16 | 17,19 | 17,60 | 17,60 | 885.800 |
02 feb 2024 | 17,54 | 18,34 | 17,07 | 18,17 | 18,17 | 1.644.300 |
01 feb 2024 | 16,37 | 16,71 | 16,19 | 16,62 | 16,62 | 837.500 |
31 ene 2024 | 16,70 | 17,14 | 15,94 | 16,03 | 16,03 | 1.719.100 |
30 ene 2024 | 18,02 | 18,12 | 17,51 | 17,60 | 17,60 | 909.900 |
29 ene 2024 | 17,15 | 18,22 | 17,15 | 18,20 | 18,20 | 1.030.100 |
26 ene 2024 | 16,96 | 17,47 | 16,84 | 17,14 | 17,14 | 614.300 |
25 ene 2024 | 17,03 | 17,28 | 16,62 | 17,00 | 17,00 | 787.300 |
24 ene 2024 | 17,29 | 17,41 | 16,68 | 16,72 | 16,72 | 1.201.500 |
23 ene 2024 | 16,60 | 16,70 | 16,27 | 16,57 | 16,57 | 538.000 |
22 ene 2024 | 16,66 | 17,00 | 16,32 | 16,40 | 16,40 | 1.148.500 |
19 ene 2024 | 15,65 | 16,15 | 15,44 | 16,13 | 16,13 | 1.123.800 |
18 ene 2024 | 15,12 | 15,38 | 14,87 | 15,32 | 15,32 | 1.439.900 |
17 ene 2024 | 14,53 | 14,79 | 13,89 | 14,78 | 14,78 | 961.300 |
16 ene 2024 | 15,03 | 15,25 | 14,68 | 14,92 | 14,92 | 791.100 |
12 ene 2024 | 15,51 | 15,83 | 15,33 | 15,37 | 15,37 | 525.300 |
11 ene 2024 | 15,46 | 15,71 | 14,75 | 15,48 | 15,48 | 910.900 |
10 ene 2024 | 14,96 | 15,45 | 14,85 | 15,24 | 15,24 | 610.800 |
09 ene 2024 | 14,42 | 15,06 | 14,42 | 14,88 | 14,88 | 701.300 |
08 ene 2024 | 13,72 | 14,59 | 13,71 | 14,59 | 14,59 | 831.700 |
05 ene 2024 | 13,21 | 13,81 | 13,20 | 13,53 | 13,53 | 529.600 |
04 ene 2024 | 13,32 | 13,64 | 13,14 | 13,33 | 13,33 | 478.200 |
03 ene 2024 | 13,58 | 13,86 | 13,44 | 13,49 | 13,49 | 847.200 |
02 ene 2024 | 14,67 | 14,68 | 13,81 | 14,10 | 14,10 | 1.018.200 |
29 dic 2023 | 15,53 | 15,65 | 15,00 | 15,16 | 15,16 | 575.900 |
28 dic 2023 | 15,59 | 15,74 | 15,47 | 15,61 | 15,61 | 434.100 |
27 dic 2023 | 15,65 | 15,79 | 15,40 | 15,57 | 15,57 | 390.000 |
26 dic 2023 | 15,51 | 15,65 | 15,39 | 15,58 | 15,58 | 523.800 |
22 dic 2023 | 15,59 | 15,74 | 15,20 | 15,47 | 15,47 | 705.000 |
21 dic 2023 | 15,26 | 15,48 | 15,00 | 15,47 | 15,47 | 803.200 |
20 dic 2023 | 15,37 | 15,80 | 14,74 | 14,80 | 14,80 | 1.082.700 |
19 dic 2023 | 15,24 | 15,52 | 15,21 | 15,47 | 15,47 | 596.500 |
18 dic 2023 | 14,57 | 15,21 | 14,56 | 15,04 | 15,04 | 849.800 |
15 dic 2023 | 14,28 | 14,61 | 14,13 | 14,50 | 14,50 | 545.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |