Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 14,48 | 14,88 | 14,48 | 14,80 | 14,80 | 124.900 |
26 mar 2024 | 14,33 | 14,48 | 14,21 | 14,46 | 14,46 | 164.200 |
25 mar 2024 | 14,65 | 14,70 | 14,14 | 14,22 | 14,22 | 162.000 |
22 mar 2024 | 14,61 | 15,03 | 14,48 | 14,64 | 14,64 | 173.500 |
21 mar 2024 | 14,80 | 15,13 | 14,63 | 14,70 | 14,70 | 286.600 |
20 mar 2024 | 14,03 | 14,88 | 14,03 | 14,78 | 14,78 | 323.200 |
19 mar 2024 | 13,28 | 14,34 | 13,25 | 14,34 | 14,34 | 478.200 |
18 mar 2024 | 13,70 | 13,74 | 13,00 | 13,32 | 13,32 | 396.400 |
15 mar 2024 | 13,15 | 14,35 | 12,90 | 13,60 | 13,60 | 767.900 |
14 mar 2024 | 15,44 | 15,65 | 14,51 | 14,73 | 14,73 | 603.000 |
13 mar 2024 | 15,50 | 15,97 | 15,39 | 15,40 | 15,40 | 318.300 |
12 mar 2024 | 15,69 | 15,70 | 15,39 | 15,49 | 15,49 | 182.000 |
11 mar 2024 | 16,09 | 16,42 | 15,72 | 15,80 | 15,80 | 160.500 |
08 mar 2024 | 16,34 | 16,68 | 16,02 | 16,18 | 16,18 | 114.400 |
07 mar 2024 | 16,50 | 16,59 | 16,07 | 16,10 | 16,10 | 146.200 |
06 mar 2024 | 16,54 | 16,56 | 16,04 | 16,32 | 16,32 | 193.200 |
05 mar 2024 | 16,72 | 16,99 | 16,39 | 16,42 | 16,42 | 182.900 |
04 mar 2024 | 17,52 | 17,52 | 16,91 | 16,91 | 16,91 | 129.500 |
01 mar 2024 | 17,65 | 17,73 | 17,23 | 17,50 | 17,50 | 125.000 |
29 feb 2024 | 17,72 | 17,82 | 17,38 | 17,62 | 17,62 | 127.400 |
28 feb 2024 | 17,40 | 17,70 | 17,24 | 17,26 | 17,26 | 91.200 |
27 feb 2024 | 17,48 | 17,69 | 17,40 | 17,69 | 17,69 | 91.400 |
26 feb 2024 | 17,42 | 17,67 | 17,10 | 17,26 | 17,26 | 109.700 |
23 feb 2024 | 17,10 | 17,60 | 17,05 | 17,42 | 17,42 | 99.300 |
22 feb 2024 | 17,41 | 17,54 | 16,87 | 17,05 | 17,05 | 162.900 |
21 feb 2024 | 17,87 | 17,99 | 17,27 | 17,31 | 17,31 | 166.500 |
20 feb 2024 | 17,99 | 18,06 | 17,77 | 17,94 | 17,94 | 105.400 |
16 feb 2024 | 18,24 | 18,55 | 18,13 | 18,31 | 18,31 | 93.000 |
15 feb 2024 | 18,17 | 18,56 | 18,04 | 18,48 | 18,48 | 135.000 |
14 feb 2024 | 18,23 | 18,23 | 17,64 | 18,00 | 18,00 | 89.000 |
13 feb 2024 | 18,12 | 18,27 | 17,67 | 17,87 | 17,87 | 182.700 |
12 feb 2024 | 18,45 | 19,26 | 18,45 | 19,00 | 19,00 | 163.900 |
09 feb 2024 | 18,10 | 18,45 | 17,75 | 18,33 | 18,33 | 105.200 |
08 feb 2024 | 17,48 | 18,03 | 17,48 | 17,97 | 17,97 | 121.300 |
07 feb 2024 | 17,54 | 17,54 | 16,57 | 17,35 | 17,35 | 107.600 |
06 feb 2024 | 17,21 | 17,64 | 17,14 | 17,64 | 17,64 | 103.600 |
05 feb 2024 | 17,32 | 17,56 | 17,02 | 17,19 | 17,19 | 124.300 |
02 feb 2024 | 17,59 | 17,80 | 17,43 | 17,70 | 17,70 | 142.800 |
01 feb 2024 | 17,34 | 17,89 | 17,21 | 17,89 | 17,89 | 164.700 |
31 ene 2024 | 17,81 | 17,94 | 17,17 | 17,17 | 17,17 | 158.700 |
30 ene 2024 | 17,70 | 17,91 | 17,52 | 17,74 | 17,74 | 151.700 |
29 ene 2024 | 17,68 | 18,02 | 17,42 | 17,89 | 17,89 | 128.800 |
26 ene 2024 | 18,25 | 18,31 | 17,72 | 17,75 | 17,75 | 93.500 |
25 ene 2024 | 18,18 | 18,38 | 17,83 | 18,02 | 18,02 | 113.700 |
24 ene 2024 | 18,05 | 18,18 | 17,64 | 17,84 | 17,84 | 166.700 |
23 ene 2024 | 18,21 | 18,41 | 17,79 | 17,80 | 17,80 | 133.400 |
22 ene 2024 | 17,58 | 18,07 | 17,43 | 17,90 | 17,90 | 175.000 |
19 ene 2024 | 17,79 | 17,79 | 17,32 | 17,40 | 17,40 | 152.900 |
18 ene 2024 | 17,85 | 18,46 | 17,36 | 17,63 | 17,63 | 166.800 |
17 ene 2024 | 17,46 | 17,92 | 17,46 | 17,78 | 17,78 | 142.300 |
16 ene 2024 | 17,86 | 18,12 | 17,60 | 17,85 | 17,85 | 147.700 |
12 ene 2024 | 18,68 | 18,82 | 18,09 | 18,10 | 18,10 | 134.900 |
11 ene 2024 | 18,57 | 18,77 | 18,10 | 18,46 | 18,46 | 250.900 |
10 ene 2024 | 18,10 | 18,85 | 18,10 | 18,77 | 18,77 | 240.500 |
09 ene 2024 | 18,19 | 18,50 | 17,77 | 18,21 | 18,21 | 295.900 |
08 ene 2024 | 18,29 | 18,78 | 18,28 | 18,77 | 18,77 | 323.200 |
05 ene 2024 | 18,40 | 18,85 | 18,18 | 18,29 | 18,29 | 365.700 |
04 ene 2024 | 18,98 | 18,98 | 18,38 | 18,60 | 18,60 | 471.800 |
03 ene 2024 | 19,91 | 20,17 | 18,90 | 18,93 | 18,93 | 258.400 |
02 ene 2024 | 20,10 | 20,72 | 20,03 | 20,21 | 20,21 | 226.900 |
29 dic 2023 | 20,36 | 20,60 | 20,16 | 20,34 | 20,34 | 165.300 |
28 dic 2023 | 19,97 | 20,59 | 19,73 | 20,47 | 20,47 | 210.200 |
27 dic 2023 | 19,95 | 20,11 | 19,76 | 19,97 | 19,97 | 128.100 |
26 dic 2023 | 19,67 | 19,86 | 19,52 | 19,80 | 19,80 | 123.200 |
22 dic 2023 | 19,56 | 19,87 | 19,39 | 19,68 | 19,68 | 161.500 |
21 dic 2023 | 19,16 | 20,00 | 19,03 | 19,63 | 19,63 | 129.400 |
20 dic 2023 | 19,34 | 20,13 | 18,84 | 18,85 | 18,85 | 227.000 |
19 dic 2023 | 19,18 | 19,56 | 19,01 | 19,46 | 19,46 | 220.800 |
18 dic 2023 | 19,42 | 19,50 | 19,05 | 19,06 | 19,06 | 204.100 |
15 dic 2023 | 20,14 | 20,23 | 19,21 | 19,39 | 19,39 | 371.600 |
14 dic 2023 | 20,06 | 20,62 | 19,62 | 19,93 | 19,93 | 276.600 |
13 dic 2023 | 18,53 | 19,74 | 18,25 | 19,67 | 19,67 | 266.500 |
12 dic 2023 | 18,87 | 18,87 | 18,41 | 18,57 | 18,57 | 349.700 |
11 dic 2023 | 19,48 | 19,59 | 18,86 | 18,97 | 18,97 | 299.200 |
08 dic 2023 | 19,46 | 19,49 | 19,05 | 19,35 | 19,35 | 207.800 |
07 dic 2023 | 19,35 | 19,53 | 19,25 | 19,47 | 19,47 | 231.400 |
06 dic 2023 | 19,90 | 19,99 | 19,37 | 19,43 | 19,43 | 258.100 |
05 dic 2023 | 19,92 | 19,92 | 19,52 | 19,60 | 19,60 | 220.500 |
04 dic 2023 | 21,00 | 21,49 | 20,07 | 20,20 | 20,20 | 393.300 |
01 dic 2023 | 20,00 | 21,35 | 19,66 | 21,14 | 21,14 | 940.900 |
30 nov 2023 | 19,20 | 19,54 | 18,83 | 18,88 | 18,88 | 925.500 |
29 nov 2023 | 18,59 | 19,11 | 18,59 | 19,01 | 19,01 | 177.300 |
28 nov 2023 | 18,30 | 18,53 | 17,79 | 18,37 | 18,37 | 200.300 |
27 nov 2023 | 18,28 | 18,51 | 18,26 | 18,43 | 18,43 | 174.500 |
24 nov 2023 | 18,35 | 18,47 | 17,69 | 18,30 | 18,30 | 149.400 |
22 nov 2023 | 18,29 | 18,84 | 18,26 | 18,43 | 18,43 | 169.000 |
21 nov 2023 | 18,19 | 18,46 | 17,94 | 18,24 | 18,24 | 214.500 |
20 nov 2023 | 17,98 | 18,52 | 17,83 | 18,42 | 18,42 | 188.700 |
17 nov 2023 | 18,11 | 18,49 | 17,88 | 18,05 | 18,05 | 286.100 |
16 nov 2023 | 18,78 | 18,78 | 17,54 | 17,66 | 17,66 | 295.100 |
15 nov 2023 | 17,92 | 19,01 | 17,64 | 18,76 | 18,76 | 457.600 |
14 nov 2023 | 16,27 | 17,77 | 16,27 | 17,71 | 17,71 | 285.100 |
13 nov 2023 | 15,67 | 15,94 | 15,50 | 15,73 | 15,73 | 115.900 |
10 nov 2023 | 15,37 | 15,76 | 14,99 | 15,74 | 15,74 | 259.500 |
09 nov 2023 | 16,12 | 16,22 | 15,17 | 15,34 | 15,34 | 240.300 |
08 nov 2023 | 16,50 | 16,54 | 15,83 | 15,91 | 15,91 | 201.200 |
07 nov 2023 | 16,60 | 16,77 | 16,37 | 16,46 | 16,46 | 163.900 |
06 nov 2023 | 16,83 | 16,83 | 16,28 | 16,52 | 16,52 | 175.600 |
03 nov 2023 | 16,84 | 17,40 | 16,84 | 16,91 | 16,91 | 230.700 |
02 nov 2023 | 16,34 | 16,83 | 16,34 | 16,59 | 16,59 | 242.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |