Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 18,75 | 19,13 | 18,75 | 19,04 | 19,04 | 449.000 |
25 abr 2024 | 18,93 | 18,97 | 18,46 | 18,75 | 18,75 | 649.600 |
24 abr 2024 | 19,09 | 19,29 | 18,89 | 19,12 | 19,12 | 399.900 |
23 abr 2024 | 18,67 | 19,09 | 18,54 | 19,09 | 19,09 | 603.300 |
22 abr 2024 | 18,66 | 18,66 | 18,51 | 18,54 | 18,54 | 499.600 |
19 abr 2024 | 18,54 | 18,82 | 18,51 | 18,63 | 18,63 | 427.400 |
18 abr 2024 | 19,00 | 19,00 | 18,51 | 18,56 | 18,56 | 455.600 |
17 abr 2024 | 18,98 | 19,06 | 18,70 | 18,92 | 18,92 | 1.028.600 |
16 abr 2024 | 19,18 | 19,18 | 18,67 | 18,92 | 18,92 | 1.159.500 |
15 abr 2024 | 19,61 | 19,80 | 19,12 | 19,13 | 19,13 | 576.600 |
12 abr 2024 | 19,54 | 19,54 | 19,23 | 19,43 | 19,43 | 666.200 |
11 abr 2024 | 19,72 | 19,80 | 19,37 | 19,67 | 19,67 | 544.100 |
10 abr 2024 | 19,72 | 19,73 | 19,50 | 19,68 | 19,68 | 524.900 |
09 abr 2024 | 20,08 | 20,24 | 19,88 | 19,96 | 19,96 | 303.700 |
08 abr 2024 | 19,91 | 20,39 | 19,91 | 20,10 | 20,10 | 449.500 |
05 abr 2024 | 19,97 | 20,11 | 19,70 | 19,86 | 19,86 | 447.100 |
04 abr 2024 | 20,08 | 20,18 | 19,91 | 20,00 | 20,00 | 532.400 |
03 abr 2024 | 19,57 | 20,05 | 19,57 | 19,98 | 19,98 | 327.400 |
02 abr 2024 | 20,18 | 20,18 | 19,69 | 19,72 | 19,72 | 708.400 |
01 abr 2024 | 20,66 | 20,66 | 20,15 | 20,22 | 20,22 | 386.800 |
28 mar 2024 | 20,48 | 20,74 | 20,33 | 20,64 | 20,64 | 478.600 |
27 mar 2024 | 20,39 | 20,50 | 20,24 | 20,50 | 20,50 | 864.900 |
26 mar 2024 | 20,33 | 20,57 | 20,15 | 20,33 | 20,33 | 369.100 |
25 mar 2024 | 20,25 | 20,37 | 20,18 | 20,27 | 20,27 | 391.600 |
22 mar 2024 | 20,09 | 20,37 | 19,97 | 20,25 | 20,25 | 437.400 |
21 mar 2024 | 20,60 | 20,80 | 20,07 | 20,09 | 20,09 | 557.200 |
20 mar 2024 | 20,10 | 20,64 | 20,09 | 20,53 | 20,53 | 469.600 |
19 mar 2024 | 19,95 | 20,17 | 19,92 | 20,11 | 20,11 | 335.800 |
18 mar 2024 | 19,87 | 20,11 | 19,83 | 20,00 | 20,00 | 858.700 |
15 mar 2024 | 19,68 | 19,94 | 19,68 | 19,91 | 19,91 | 412.700 |
14 mar 2024 | 19,83 | 19,93 | 19,59 | 19,74 | 19,74 | 676.800 |
13 mar 2024 | 19,60 | 19,94 | 19,60 | 19,84 | 19,84 | 801.800 |
12 mar 2024 | 19,57 | 19,70 | 19,46 | 19,60 | 19,60 | 581.200 |
11 mar 2024 | 19,65 | 19,68 | 19,48 | 19,57 | 19,57 | 440.000 |
08 mar 2024 | 19,67 | 20,07 | 19,62 | 19,72 | 19,72 | 464.700 |
07 mar 2024 | 19,71 | 19,80 | 19,29 | 19,63 | 19,63 | 728.900 |
06 mar 2024 | 19,14 | 19,73 | 19,06 | 19,64 | 19,64 | 1.081.900 |
05 mar 2024 | 19,00 | 19,13 | 18,92 | 19,02 | 19,02 | 552.100 |
04 mar 2024 | 18,91 | 19,02 | 18,76 | 19,01 | 19,01 | 894.400 |
01 mar 2024 | 18,68 | 19,00 | 18,51 | 18,89 | 18,89 | 371.000 |
29 feb 2024 | 18,51 | 18,79 | 18,42 | 18,64 | 18,64 | 996.800 |
28 feb 2024 | 18,60 | 18,64 | 18,33 | 18,45 | 18,45 | 455.300 |
27 feb 2024 | 18,59 | 18,77 | 18,54 | 18,70 | 18,70 | 471.500 |
26 feb 2024 | 19,20 | 19,20 | 18,43 | 18,57 | 18,57 | 934.300 |
23 feb 2024 | 19,35 | 19,36 | 19,06 | 19,13 | 19,13 | 1.250.600 |
22 feb 2024 | 19,23 | 19,42 | 19,07 | 19,35 | 19,35 | 558.900 |
21 feb 2024 | 19,23 | 19,28 | 19,03 | 19,22 | 19,22 | 473.300 |
20 feb 2024 | 19,04 | 19,46 | 19,04 | 19,27 | 19,27 | 694.900 |
16 feb 2024 | 19,40 | 19,42 | 18,95 | 19,01 | 19,01 | 1.598.600 |
15 feb 2024 | 19,01 | 19,55 | 18,71 | 19,36 | 19,36 | 1.015.500 |
14 feb 2024 | 20,64 | 21,14 | 18,26 | 18,91 | 18,91 | 2.094.800 |
13 feb 2024 | 21,12 | 21,18 | 20,80 | 20,92 | 20,92 | 818.900 |
12 feb 2024 | 21,10 | 21,77 | 21,10 | 21,46 | 21,46 | 620.900 |
09 feb 2024 | 20,71 | 21,34 | 20,64 | 21,08 | 21,08 | 754.600 |
08 feb 2024 | 20,30 | 20,67 | 20,12 | 20,65 | 20,65 | 445.800 |
07 feb 2024 | 20,27 | 20,42 | 20,21 | 20,37 | 20,37 | 244.800 |
06 feb 2024 | 19,62 | 20,28 | 19,50 | 20,25 | 20,25 | 456.100 |
05 feb 2024 | 19,59 | 19,64 | 19,26 | 19,55 | 19,55 | 591.600 |
02 feb 2024 | 19,84 | 19,84 | 19,54 | 19,68 | 19,68 | 416.900 |
01 feb 2024 | 20,15 | 20,15 | 19,87 | 20,01 | 20,01 | 694.300 |
31 ene 2024 | 20,21 | 20,33 | 19,96 | 20,02 | 20,02 | 341.600 |
30 ene 2024 | 20,14 | 20,23 | 19,97 | 20,08 | 20,08 | 203.300 |
29 ene 2024 | 19,90 | 20,31 | 19,76 | 20,31 | 20,31 | 301.300 |
26 ene 2024 | 20,15 | 20,16 | 19,83 | 19,93 | 19,93 | 418.700 |
25 ene 2024 | 20,47 | 20,47 | 19,98 | 20,00 | 20,00 | 191.800 |
24 ene 2024 | 20,62 | 20,77 | 20,28 | 20,29 | 20,29 | 247.900 |
23 ene 2024 | 20,23 | 20,51 | 20,13 | 20,46 | 20,46 | 323.600 |
22 ene 2024 | 20,51 | 20,51 | 19,97 | 20,22 | 20,22 | 405.600 |
19 ene 2024 | 20,89 | 20,89 | 20,49 | 20,79 | 20,79 | 191.600 |
18 ene 2024 | 20,68 | 20,90 | 20,66 | 20,86 | 20,86 | 250.700 |
17 ene 2024 | 20,54 | 20,54 | 20,15 | 20,49 | 20,49 | 281.300 |
16 ene 2024 | 20,91 | 21,00 | 20,50 | 20,77 | 20,77 | 266.200 |
12 ene 2024 | 21,28 | 21,54 | 20,90 | 21,00 | 21,00 | 254.300 |
11 ene 2024 | 21,15 | 21,16 | 20,79 | 21,13 | 21,13 | 323.800 |
10 ene 2024 | 21,11 | 21,25 | 21,07 | 21,13 | 21,13 | 136.200 |
09 ene 2024 | 21,28 | 21,28 | 20,95 | 21,05 | 21,05 | 175.600 |
08 ene 2024 | 21,08 | 21,39 | 21,08 | 21,39 | 21,39 | 319.400 |
05 ene 2024 | 21,34 | 21,41 | 21,04 | 21,33 | 21,33 | 369.900 |
04 ene 2024 | 20,88 | 21,42 | 20,75 | 21,39 | 21,39 | 573.800 |
03 ene 2024 | 20,98 | 21,03 | 20,63 | 20,85 | 20,85 | 256.100 |
02 ene 2024 | 21,31 | 21,54 | 21,17 | 21,25 | 21,25 | 329.400 |
29 dic 2023 | 21,68 | 21,83 | 21,55 | 21,59 | 21,59 | 143.900 |
28 dic 2023 | 21,68 | 21,75 | 21,59 | 21,62 | 21,62 | 194.400 |
27 dic 2023 | 21,56 | 21,80 | 21,56 | 21,67 | 21,67 | 152.500 |
26 dic 2023 | 21,51 | 21,81 | 21,49 | 21,64 | 21,64 | 108.300 |
22 dic 2023 | 21,56 | 21,72 | 21,40 | 21,51 | 21,51 | 153.900 |
21 dic 2023 | 21,14 | 21,52 | 21,14 | 21,50 | 21,50 | 244.800 |
20 dic 2023 | 21,45 | 21,60 | 20,93 | 20,95 | 20,95 | 400.300 |
19 dic 2023 | 20,90 | 21,46 | 20,90 | 21,43 | 21,43 | 326.300 |
18 dic 2023 | 20,85 | 20,95 | 20,68 | 20,89 | 20,89 | 208.500 |
15 dic 2023 | 21,02 | 21,20 | 20,61 | 20,81 | 20,81 | 507.200 |
14 dic 2023 | 20,77 | 21,39 | 20,58 | 21,13 | 21,13 | 847.800 |
13 dic 2023 | 20,19 | 20,65 | 20,07 | 20,60 | 20,60 | 517.600 |
12 dic 2023 | 20,34 | 20,37 | 20,16 | 20,28 | 20,28 | 248.700 |
11 dic 2023 | 20,50 | 20,63 | 20,28 | 20,31 | 20,31 | 286.200 |
08 dic 2023 | 20,43 | 20,67 | 20,43 | 20,58 | 20,58 | 195.300 |
07 dic 2023 | 20,44 | 20,62 | 20,41 | 20,50 | 20,50 | 298.000 |
06 dic 2023 | 20,24 | 20,68 | 20,24 | 20,42 | 20,42 | 492.500 |
05 dic 2023 | 20,29 | 20,61 | 20,14 | 20,15 | 20,15 | 313.500 |
04 dic 2023 | 20,23 | 20,58 | 20,21 | 20,46 | 20,46 | 241.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |