Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 16,02 | 16,40 | 15,24 | 15,47 | 15,47 | 1.875.700 |
07 may 2024 | 17,60 | 17,77 | 16,37 | 16,39 | 16,39 | 827.200 |
06 may 2024 | 18,37 | 18,52 | 17,45 | 17,59 | 17,59 | 1.066.600 |
03 may 2024 | 18,29 | 19,15 | 18,29 | 18,34 | 18,34 | 909.300 |
02 may 2024 | 18,21 | 18,25 | 17,59 | 17,94 | 17,94 | 399.500 |
01 may 2024 | 17,91 | 18,47 | 17,17 | 17,73 | 17,73 | 423.300 |
30 abr 2024 | 17,36 | 17,91 | 17,36 | 17,87 | 17,87 | 385.500 |
29 abr 2024 | 17,77 | 17,98 | 17,30 | 17,66 | 17,66 | 394.900 |
26 abr 2024 | 16,78 | 17,58 | 16,64 | 17,53 | 17,53 | 331.000 |
25 abr 2024 | 16,31 | 16,96 | 16,10 | 16,92 | 16,92 | 443.400 |
24 abr 2024 | 17,00 | 17,33 | 16,72 | 16,89 | 16,89 | 457.800 |
23 abr 2024 | 16,15 | 17,63 | 16,13 | 17,38 | 17,38 | 633.800 |
22 abr 2024 | 16,25 | 16,53 | 15,80 | 16,15 | 16,15 | 419.300 |
19 abr 2024 | 15,98 | 16,43 | 15,78 | 16,07 | 16,07 | 754.900 |
18 abr 2024 | 16,13 | 16,62 | 15,86 | 16,05 | 16,05 | 654.400 |
17 abr 2024 | 16,20 | 16,75 | 16,00 | 16,13 | 16,13 | 519.200 |
16 abr 2024 | 16,37 | 16,68 | 15,98 | 16,15 | 16,15 | 641.400 |
15 abr 2024 | 17,36 | 17,39 | 16,43 | 16,57 | 16,57 | 573.000 |
12 abr 2024 | 18,10 | 18,47 | 17,07 | 17,36 | 17,36 | 1.551.200 |
11 abr 2024 | 18,16 | 18,58 | 18,12 | 18,30 | 18,30 | 617.500 |
10 abr 2024 | 17,50 | 18,14 | 17,26 | 18,00 | 18,00 | 624.000 |
09 abr 2024 | 18,29 | 18,86 | 18,09 | 18,42 | 18,42 | 664.600 |
08 abr 2024 | 17,89 | 18,63 | 17,65 | 18,27 | 18,27 | 662.900 |
05 abr 2024 | 17,42 | 18,42 | 17,38 | 17,86 | 17,86 | 729.000 |
04 abr 2024 | 17,82 | 18,54 | 17,28 | 17,47 | 17,47 | 697.000 |
03 abr 2024 | 16,54 | 17,43 | 16,51 | 17,41 | 17,41 | 345.000 |
02 abr 2024 | 16,90 | 17,36 | 16,51 | 16,66 | 16,66 | 469.900 |
01 abr 2024 | 16,86 | 17,38 | 16,52 | 17,36 | 17,36 | 303.000 |
28 mar 2024 | 16,94 | 17,48 | 16,63 | 16,89 | 16,89 | 462.200 |
27 mar 2024 | 16,42 | 16,98 | 16,30 | 16,88 | 16,88 | 504.100 |
26 mar 2024 | 16,44 | 16,51 | 16,03 | 16,24 | 16,24 | 742.700 |
25 mar 2024 | 17,31 | 17,89 | 16,29 | 16,35 | 16,35 | 559.000 |
22 mar 2024 | 17,80 | 17,83 | 17,20 | 17,20 | 17,20 | 502.400 |
21 mar 2024 | 18,41 | 18,81 | 17,69 | 17,77 | 17,77 | 608.700 |
20 mar 2024 | 17,01 | 18,38 | 17,01 | 18,20 | 18,20 | 423.600 |
19 mar 2024 | 16,44 | 17,25 | 16,30 | 17,10 | 17,10 | 455.300 |
18 mar 2024 | 16,46 | 16,94 | 16,30 | 16,55 | 16,55 | 366.800 |
15 mar 2024 | 16,75 | 16,83 | 16,35 | 16,44 | 16,44 | 598.500 |
14 mar 2024 | 17,37 | 17,37 | 16,67 | 16,92 | 16,92 | 700.600 |
13 mar 2024 | 17,91 | 18,13 | 17,40 | 17,48 | 17,48 | 432.000 |
12 mar 2024 | 18,63 | 18,82 | 18,05 | 18,07 | 18,07 | 503.000 |
11 mar 2024 | 18,08 | 18,73 | 17,95 | 18,61 | 18,61 | 633.400 |
08 mar 2024 | 17,85 | 18,60 | 17,75 | 18,17 | 18,17 | 924.500 |
07 mar 2024 | 17,70 | 18,44 | 17,50 | 17,76 | 17,76 | 889.900 |
06 mar 2024 | 17,00 | 18,05 | 16,74 | 17,71 | 17,71 | 1.312.800 |
05 mar 2024 | 16,80 | 17,00 | 16,17 | 16,43 | 16,43 | 1.439.900 |
04 mar 2024 | 18,21 | 18,36 | 16,76 | 17,05 | 17,05 | 2.021.100 |
01 mar 2024 | 19,81 | 19,88 | 17,58 | 18,00 | 18,00 | 3.039.100 |
29 feb 2024 | 22,47 | 23,95 | 18,30 | 19,56 | 19,56 | 4.305.700 |
28 feb 2024 | 30,18 | 31,58 | 30,00 | 30,09 | 30,09 | 938.400 |
27 feb 2024 | 30,88 | 31,88 | 30,47 | 30,61 | 30,61 | 654.000 |
26 feb 2024 | 29,75 | 30,93 | 29,68 | 30,39 | 30,39 | 453.300 |
23 feb 2024 | 29,43 | 30,26 | 29,22 | 29,88 | 29,88 | 283.100 |
22 feb 2024 | 29,56 | 30,03 | 29,15 | 29,50 | 29,50 | 487.400 |
21 feb 2024 | 30,05 | 30,27 | 28,77 | 29,11 | 29,11 | 442.200 |
20 feb 2024 | 31,00 | 31,45 | 30,47 | 30,92 | 30,92 | 203.300 |
16 feb 2024 | 32,73 | 33,03 | 32,05 | 32,07 | 32,07 | 274.400 |
15 feb 2024 | 33,34 | 33,68 | 32,71 | 33,00 | 33,00 | 399.100 |
14 feb 2024 | 31,57 | 33,31 | 31,03 | 33,00 | 33,00 | 509.400 |
13 feb 2024 | 31,24 | 31,58 | 30,02 | 30,59 | 30,59 | 692.400 |
12 feb 2024 | 33,07 | 34,74 | 32,94 | 33,52 | 33,52 | 644.800 |
09 feb 2024 | 33,90 | 34,43 | 32,50 | 32,92 | 32,92 | 466.200 |
08 feb 2024 | 31,85 | 33,19 | 31,55 | 33,17 | 33,17 | 436.700 |
07 feb 2024 | 32,57 | 32,71 | 30,96 | 31,81 | 31,81 | 429.400 |
06 feb 2024 | 33,86 | 33,86 | 32,31 | 32,31 | 32,31 | 304.100 |
05 feb 2024 | 35,50 | 35,50 | 33,66 | 33,93 | 33,93 | 432.700 |
02 feb 2024 | 34,94 | 36,29 | 34,40 | 35,58 | 35,58 | 268.200 |
01 feb 2024 | 33,02 | 34,97 | 32,40 | 34,94 | 34,94 | 354.600 |
31 ene 2024 | 33,10 | 34,83 | 32,10 | 32,18 | 32,18 | 514.800 |
30 ene 2024 | 33,81 | 34,23 | 32,63 | 33,21 | 33,21 | 291.600 |
29 ene 2024 | 32,28 | 34,32 | 32,04 | 34,26 | 34,26 | 567.100 |
26 ene 2024 | 32,19 | 32,77 | 31,89 | 32,27 | 32,27 | 227.600 |
25 ene 2024 | 33,23 | 33,24 | 31,62 | 31,80 | 31,80 | 299.800 |
24 ene 2024 | 33,80 | 33,80 | 32,15 | 32,20 | 32,20 | 255.800 |
23 ene 2024 | 34,05 | 34,40 | 32,91 | 33,00 | 33,00 | 267.800 |
22 ene 2024 | 33,54 | 34,00 | 32,67 | 33,56 | 33,56 | 615.000 |
19 ene 2024 | 32,04 | 33,12 | 31,37 | 32,80 | 32,80 | 685.800 |
18 ene 2024 | 31,34 | 31,75 | 29,69 | 31,08 | 31,08 | 333.000 |
17 ene 2024 | 30,05 | 31,29 | 29,90 | 31,27 | 31,27 | 420.100 |
16 ene 2024 | 29,48 | 31,32 | 29,48 | 31,20 | 31,20 | 373.600 |
12 ene 2024 | 30,54 | 30,67 | 29,57 | 30,05 | 30,05 | 498.700 |
11 ene 2024 | 31,39 | 31,46 | 28,90 | 30,18 | 30,18 | 761.900 |
10 ene 2024 | 32,87 | 33,00 | 31,03 | 31,59 | 31,59 | 753.200 |
09 ene 2024 | 32,96 | 33,51 | 32,63 | 33,05 | 33,05 | 332.700 |
08 ene 2024 | 32,35 | 34,16 | 31,89 | 33,74 | 33,74 | 590.100 |
05 ene 2024 | 32,41 | 34,26 | 32,35 | 32,51 | 32,51 | 437.000 |
04 ene 2024 | 33,00 | 34,04 | 32,54 | 33,04 | 33,04 | 604.100 |
03 ene 2024 | 33,83 | 35,28 | 32,94 | 33,19 | 33,19 | 795.400 |
02 ene 2024 | 35,00 | 35,69 | 33,77 | 34,66 | 34,66 | 799.400 |
29 dic 2023 | 38,10 | 38,43 | 35,90 | 35,91 | 35,91 | 763.500 |
28 dic 2023 | 36,68 | 38,74 | 36,50 | 38,16 | 38,16 | 917.300 |
27 dic 2023 | 36,67 | 37,50 | 36,13 | 37,01 | 37,01 | 741.700 |
26 dic 2023 | 34,98 | 36,44 | 34,52 | 36,36 | 36,36 | 346.000 |
22 dic 2023 | 34,22 | 34,76 | 33,76 | 34,51 | 34,51 | 356.400 |
21 dic 2023 | 32,84 | 34,43 | 32,36 | 34,16 | 34,16 | 759.300 |
20 dic 2023 | 31,11 | 32,99 | 30,44 | 31,96 | 31,96 | 833.900 |
19 dic 2023 | 30,27 | 31,37 | 30,00 | 30,65 | 30,65 | 690.800 |
18 dic 2023 | 29,97 | 30,50 | 29,05 | 29,77 | 29,77 | 552.200 |
15 dic 2023 | 30,03 | 30,62 | 29,00 | 29,92 | 29,92 | 896.600 |
14 dic 2023 | 26,71 | 29,17 | 26,20 | 29,12 | 29,12 | 1.716.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |