Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 20,25 | 20,28 | 20,25 | 20,28 | 20,28 | 73 |
23 may 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 10 |
22 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
21 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
20 may 2024 | 18,79 | 18,79 | 18,60 | 18,78 | 18,78 | 998 |
17 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 42 |
16 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | 1240 |
15 may 2024 | 18,34 | 18,34 | 18,19 | 18,19 | 18,19 | 228 |
14 may 2024 | 18,35 | 18,35 | 18,34 | 18,34 | 18,34 | 2276 |
13 may 2024 | 18,64 | 18,81 | 18,64 | 18,81 | 18,81 | 7 |
10 may 2024 | 18,75 | 18,97 | 18,73 | 18,97 | 18,97 | 1759 |
09 may 2024 | 18,75 | 18,75 | 18,74 | 18,74 | 18,74 | 3 |
08 may 2024 | 18,52 | 18,55 | 18,52 | 18,55 | 18,55 | 2073 |
07 may 2024 | 18,62 | 18,74 | 18,46 | 18,74 | 18,74 | 1290 |
06 may 2024 | 18,68 | 18,68 | 18,50 | 18,50 | 18,50 | 259 |
03 may 2024 | 18,19 | 18,65 | 18,19 | 18,65 | 18,65 | 146 |
02 may 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | 1 |
01 may 2024 | 17,74 | 18,15 | 17,74 | 18,14 | 18,14 | 522 |
30 abr 2024 | 17,75 | 17,75 | 17,74 | 17,74 | 17,74 | 213 |
29 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
26 abr 2024 | 18,13 | 18,25 | 17,93 | 18,10 | 18,10 | 5858 |
24 abr 2024 | 17,80 | 17,89 | 17,80 | 17,89 | 17,89 | 253 |
23 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | 2 |
22 abr 2024 | 18,15 | 18,15 | 17,87 | 17,87 | 17,87 | 257 |
19 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 789 |
18 abr 2024 | 18,50 | 18,50 | 18,34 | 18,34 | 18,34 | 202 |
17 abr 2024 | 18,37 | 18,45 | 18,37 | 18,45 | 18,45 | 2350 |
16 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | 49 |
15 abr 2024 | 18,20 | 18,63 | 18,20 | 18,38 | 18,38 | 5152 |
12 abr 2024 | 17,45 | 18,17 | 17,45 | 18,17 | 18,17 | 4452 |
11 abr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
10 abr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
09 abr 2024 | 16,85 | 17,06 | 16,85 | 17,06 | 17,06 | 1250 |
08 abr 2024 | 16,84 | 16,97 | 16,84 | 16,92 | 16,92 | 4241 |
05 abr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | 1 |
04 abr 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | 484 |
03 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
02 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | 296 |
28 mar 2024 | 17,60 | 17,60 | 17,58 | 17,58 | 17,58 | 2 |
27 mar 2024 | 17,87 | 17,87 | 17,47 | 17,48 | 17,48 | 2108 |
26 mar 2024 | 17,50 | 17,97 | 17,30 | 17,83 | 17,83 | 6535 |
25 mar 2024 | 17,00 | 17,46 | 17,00 | 17,42 | 17,42 | 385 |
22 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
21 mar 2024 | 17,11 | 17,11 | 16,94 | 17,01 | 17,01 | 442 |
20 mar 2024 | 17,06 | 17,06 | 17,03 | 17,03 | 17,03 | 857 |
19 mar 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
18 mar 2024 | 17,00 | 17,04 | 17,00 | 17,04 | 17,04 | 3125 |
15 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
14 mar 2024 | 16,26 | 16,26 | 16,04 | 16,04 | 16,04 | 264 |
13 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
12 mar 2024 | 16,11 | 16,27 | 16,11 | 16,20 | 16,20 | 306 |
11 mar 2024 | 16,66 | 16,66 | 16,64 | 16,64 | 16,64 | 215 |
08 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
07 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | 34 |
06 mar 2024 | 16,73 | 17,22 | 16,72 | 17,22 | 17,22 | 4077 |
05 mar 2024 | 16,50 | 16,71 | 16,50 | 16,65 | 16,65 | 957 |
04 mar 2024 | 16,90 | 16,90 | 16,58 | 16,58 | 16,58 | 5 |
01 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | 2 |
29 feb 2024 | 16,58 | 17,01 | 16,50 | 16,93 | 16,93 | 5548 |
28 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
27 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
26 feb 2024 | 16,04 | 16,04 | 16,03 | 16,04 | 16,04 | 635 |
23 feb 2024 | 16,05 | 16,05 | 15,91 | 15,96 | 15,96 | 1087 |
22 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
21 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
20 feb 2024 | 16,01 | 16,01 | 15,98 | 15,98 | 15,98 | 369 |
19 feb 2024 | 16,75 | 16,75 | 16,56 | 16,56 | 16,56 | 567 |
16 feb 2024 | 16,79 | 16,85 | 16,75 | 16,75 | 16,75 | 5080 |
15 feb 2024 | 16,84 | 16,84 | 16,74 | 16,74 | 16,74 | 8 |
14 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | 245 |
13 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | 1 |
12 feb 2024 | 17,01 | 17,01 | 16,91 | 16,91 | 16,91 | 1247 |
09 feb 2024 | 17,35 | 17,35 | 17,24 | 17,24 | 17,24 | 2 |
08 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | 250 |
07 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
06 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
05 feb 2024 | 17,91 | 17,99 | 17,89 | 17,89 | 17,89 | 6286 |
02 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
01 feb 2024 | 17,51 | 17,58 | 17,50 | 17,53 | 17,53 | 286 |
31 ene 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | 165 |
30 ene 2024 | 17,23 | 17,23 | 16,68 | 16,78 | 16,78 | 853 |
29 ene 2024 | 17,54 | 17,54 | 17,35 | 17,35 | 17,35 | 1411 |
25 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 788 |
24 ene 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
23 ene 2024 | 17,30 | 17,30 | 17,23 | 17,23 | 17,23 | 407 |
22 ene 2024 | 17,55 | 17,61 | 17,52 | 17,52 | 17,52 | 579 |
19 ene 2024 | 17,26 | 17,36 | 17,26 | 17,34 | 17,34 | 3101 |
18 ene 2024 | 17,48 | 17,49 | 17,35 | 17,35 | 17,35 | 417 |
17 ene 2024 | 17,84 | 17,84 | 17,63 | 17,63 | 17,63 | 886 |
16 ene 2024 | 17,99 | 17,99 | 17,92 | 17,92 | 17,92 | 2395 |
15 ene 2024 | 17,85 | 17,85 | 17,66 | 17,66 | 17,66 | 1676 |
12 ene 2024 | 18,16 | 18,16 | 17,92 | 17,98 | 17,98 | 5104 |
11 ene 2024 | 18,78 | 18,78 | 18,36 | 18,40 | 18,40 | 1716 |
10 ene 2024 | 18,91 | 18,91 | 18,78 | 18,78 | 18,78 | 226 |
09 ene 2024 | 18,87 | 18,87 | 18,86 | 18,86 | 18,86 | 1416 |
08 ene 2024 | 19,70 | 19,83 | 19,70 | 19,83 | 19,83 | 222 |
05 ene 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
04 ene 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | 70 |
03 ene 2024 | 19,23 | 19,23 | 19,18 | 19,19 | 19,19 | 1574 |
02 ene 2024 | 20,12 | 20,13 | 20,04 | 20,04 | 20,04 | 3802 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |