Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 14,50 | 14,51 | 13,87 | 14,36 | 14,36 | 160.930 |
01 may 2024 | 13,90 | 14,80 | 13,46 | 13,86 | 13,86 | 373.600 |
30 abr 2024 | 14,58 | 14,99 | 14,03 | 14,03 | 14,03 | 316.400 |
29 abr 2024 | 15,59 | 15,96 | 15,01 | 15,20 | 15,20 | 321.400 |
26 abr 2024 | 16,23 | 16,53 | 15,91 | 16,22 | 16,22 | 200.900 |
25 abr 2024 | 15,59 | 16,38 | 15,35 | 16,35 | 16,35 | 182.600 |
24 abr 2024 | 16,88 | 17,35 | 16,17 | 16,38 | 16,38 | 383.500 |
23 abr 2024 | 16,15 | 17,11 | 15,88 | 16,92 | 16,92 | 446.600 |
22 abr 2024 | 15,00 | 16,21 | 14,63 | 16,20 | 16,20 | 559.600 |
19 abr 2024 | 14,33 | 14,82 | 13,98 | 14,59 | 14,59 | 246.100 |
18 abr 2024 | 13,62 | 14,45 | 13,09 | 13,99 | 13,99 | 171.500 |
17 abr 2024 | 13,32 | 13,66 | 12,93 | 13,28 | 13,28 | 233.900 |
16 abr 2024 | 13,25 | 13,35 | 12,76 | 13,14 | 13,14 | 223.500 |
15 abr 2024 | 14,13 | 14,28 | 13,32 | 13,35 | 13,35 | 187.300 |
12 abr 2024 | 14,77 | 14,91 | 13,91 | 14,05 | 14,05 | 370.300 |
11 abr 2024 | 14,98 | 15,04 | 14,41 | 15,03 | 15,03 | 214.300 |
10 abr 2024 | 14,80 | 15,38 | 14,65 | 14,96 | 14,96 | 172.500 |
09 abr 2024 | 15,60 | 15,64 | 15,02 | 15,17 | 15,17 | 204.200 |
08 abr 2024 | 16,63 | 16,92 | 15,35 | 15,64 | 15,64 | 266.500 |
05 abr 2024 | 15,83 | 16,19 | 15,49 | 15,71 | 15,71 | 191.100 |
04 abr 2024 | 16,68 | 17,15 | 15,92 | 15,98 | 15,98 | 276.500 |
03 abr 2024 | 16,36 | 16,72 | 16,07 | 16,13 | 16,13 | 303.800 |
02 abr 2024 | 16,52 | 16,79 | 16,07 | 16,38 | 16,38 | 401.200 |
01 abr 2024 | 17,94 | 18,44 | 17,29 | 17,80 | 17,80 | 313.200 |
28 mar 2024 | 18,57 | 19,67 | 18,12 | 18,30 | 18,30 | 435.900 |
27 mar 2024 | 18,75 | 18,90 | 17,73 | 18,46 | 18,46 | 327.600 |
26 mar 2024 | 18,54 | 18,81 | 17,92 | 18,22 | 18,22 | 338.000 |
25 mar 2024 | 17,50 | 18,96 | 17,50 | 18,53 | 18,53 | 416.900 |
22 mar 2024 | 17,35 | 17,35 | 16,64 | 17,10 | 17,10 | 348.500 |
21 mar 2024 | 18,07 | 18,35 | 17,43 | 17,83 | 17,83 | 341.400 |
20 mar 2024 | 15,45 | 17,86 | 15,25 | 17,86 | 17,86 | 540.300 |
19 mar 2024 | 15,16 | 15,55 | 14,32 | 15,42 | 15,42 | 312.100 |
18 mar 2024 | 15,76 | 16,23 | 15,09 | 15,76 | 15,76 | 249.700 |
15 mar 2024 | 14,37 | 15,98 | 14,25 | 15,78 | 15,78 | 451.500 |
14 mar 2024 | 15,60 | 15,60 | 14,43 | 14,81 | 14,81 | 444.900 |
13 mar 2024 | 15,65 | 16,38 | 15,51 | 15,90 | 15,90 | 650.700 |
12 mar 2024 | 15,91 | 15,98 | 15,05 | 15,65 | 15,65 | 489.900 |
11 mar 2024 | 18,30 | 18,30 | 15,73 | 15,79 | 15,79 | 710.500 |
08 mar 2024 | 16,70 | 18,50 | 16,70 | 17,57 | 17,57 | 461.300 |
07 mar 2024 | 16,30 | 16,73 | 15,83 | 16,58 | 16,58 | 383.300 |
06 mar 2024 | 16,41 | 16,95 | 15,44 | 16,45 | 16,45 | 452.400 |
05 mar 2024 | 16,50 | 17,28 | 15,40 | 15,58 | 15,58 | 846.300 |
04 mar 2024 | 18,62 | 18,80 | 16,55 | 17,00 | 17,00 | 810.500 |
01 mar 2024 | 17,30 | 18,08 | 16,35 | 17,98 | 17,98 | 505.500 |
29 feb 2024 | 19,37 | 19,37 | 16,65 | 17,04 | 17,04 | 1.441.600 |
28 feb 2024 | 20,82 | 21,09 | 18,30 | 18,60 | 18,60 | 1.204.800 |
27 feb 2024 | 21,49 | 21,69 | 19,57 | 20,13 | 20,13 | 638.400 |
26 feb 2024 | 17,19 | 20,22 | 17,19 | 19,90 | 19,90 | 653.800 |
23 feb 2024 | 17,53 | 17,56 | 16,65 | 17,09 | 17,09 | 219.300 |
22 feb 2024 | 17,67 | 18,29 | 17,17 | 17,89 | 17,89 | 318.000 |
21 feb 2024 | 17,14 | 17,73 | 16,93 | 17,03 | 17,03 | 303.000 |
20 feb 2024 | 19,19 | 19,49 | 17,07 | 18,12 | 18,12 | 732.700 |
16 feb 2024 | 19,51 | 19,85 | 18,34 | 19,03 | 19,03 | 509.600 |
15 feb 2024 | 20,90 | 21,01 | 18,80 | 19,27 | 19,27 | 864.100 |
14 feb 2024 | 20,11 | 20,50 | 19,29 | 20,20 | 20,20 | 860.300 |
13 feb 2024 | 17,10 | 18,35 | 16,58 | 17,92 | 17,92 | 886.400 |
12 feb 2024 | 17,14 | 19,15 | 17,14 | 18,80 | 18,80 | 1.089.400 |
09 feb 2024 | 16,49 | 17,32 | 15,96 | 16,98 | 16,98 | 1.185.000 |
08 feb 2024 | 13,87 | 15,12 | 13,65 | 15,10 | 15,10 | 859.500 |
07 feb 2024 | 12,90 | 13,17 | 12,32 | 13,09 | 13,09 | 184.400 |
06 feb 2024 | 12,23 | 12,83 | 12,06 | 12,76 | 12,76 | 186.000 |
05 feb 2024 | 13,02 | 13,02 | 12,17 | 12,21 | 12,21 | 332.700 |
02 feb 2024 | 13,10 | 13,39 | 12,73 | 12,92 | 12,92 | 166.900 |
01 feb 2024 | 13,00 | 13,42 | 12,56 | 13,18 | 13,18 | 236.400 |
31 ene 2024 | 13,20 | 13,98 | 12,95 | 12,98 | 12,98 | 384.400 |
30 ene 2024 | 14,10 | 14,24 | 13,45 | 13,69 | 13,69 | 364.500 |
29 ene 2024 | 13,52 | 14,49 | 13,15 | 14,03 | 14,03 | 925.400 |
26 ene 2024 | 12,84 | 13,47 | 12,66 | 13,31 | 13,31 | 813.300 |
25 ene 2024 | 11,94 | 12,27 | 11,70 | 12,22 | 12,22 | 230.900 |
24 ene 2024 | 12,42 | 12,66 | 11,66 | 11,72 | 11,72 | 336.000 |
23 ene 2024 | 11,96 | 12,25 | 11,70 | 11,91 | 11,91 | 283.900 |
22 ene 2024 | 11,84 | 12,70 | 11,65 | 12,26 | 12,26 | 460.700 |
19 ene 2024 | 11,96 | 12,13 | 11,20 | 12,08 | 12,08 | 388.300 |
18 ene 2024 | 12,95 | 13,27 | 11,86 | 11,88 | 11,88 | 704.800 |
17 ene 2024 | 12,84 | 13,13 | 12,61 | 12,81 | 12,81 | 321.600 |
16 ene 2024 | 13,57 | 13,82 | 12,80 | 13,21 | 13,21 | 420.300 |
12 ene 2024 | 15,38 | 15,48 | 13,94 | 13,98 | 13,98 | 765.600 |
11 ene 2024 | 18,79 | 19,10 | 15,25 | 15,74 | 15,74 | 1.603.800 |
10 ene 2024 | 16,79 | 18,26 | 16,33 | 17,29 | 17,29 | 795.700 |
09 ene 2024 | 17,65 | 17,97 | 17,17 | 17,29 | 17,29 | 809.000 |
08 ene 2024 | 17,21 | 18,10 | 15,81 | 17,75 | 17,75 | 989.200 |
05 ene 2024 | 17,76 | 17,76 | 16,37 | 16,85 | 16,85 | 426.200 |
04 ene 2024 | 17,50 | 18,35 | 17,03 | 17,91 | 17,91 | 461.400 |
03 ene 2024 | 15,90 | 17,50 | 15,55 | 17,05 | 17,05 | 803.700 |
02 ene 2024 | 20,26 | 20,26 | 17,25 | 17,49 | 17,49 | 877.800 |
29 dic 2023 | 21,59 | 21,60 | 17,45 | 18,00 | 18,00 | 1.585.500 |
28 dic 2023 | 21,27 | 21,69 | 20,42 | 20,99 | 20,99 | 789.100 |
27 dic 2023 | 20,68 | 22,48 | 20,68 | 22,27 | 22,27 | 924.500 |
26 dic 2023 | 18,92 | 19,87 | 18,55 | 19,81 | 19,81 | 818.800 |
22 dic 2023 | 18,15 | 19,55 | 17,43 | 18,99 | 18,99 | 992.300 |
21 dic 2023 | 16,94 | 17,83 | 16,47 | 17,78 | 17,78 | 723.300 |
20 dic 2023 | 16,80 | 17,35 | 15,97 | 16,03 | 16,03 | 772.500 |
20 dic 2023 | 0.055 Dividendo | |||||
19 dic 2023 | 16,29 | 16,79 | 15,33 | 15,97 | 15,91 | 619.500 |
18 dic 2023 | 14,43 | 15,76 | 14,41 | 15,65 | 15,60 | 337.000 |
15 dic 2023 | 14,43 | 15,03 | 14,17 | 15,00 | 14,95 | 291.900 |
14 dic 2023 | 14,52 | 15,08 | 14,34 | 14,83 | 14,78 | 418.000 |
13 dic 2023 | 13,07 | 14,36 | 12,71 | 14,36 | 14,31 | 433.800 |
12 dic 2023 | 13,08 | 13,26 | 12,77 | 13,00 | 12,96 | 218.300 |
11 dic 2023 | 13,94 | 13,94 | 12,60 | 12,75 | 12,71 | 342.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |