Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,81 | 18,90 | 18,16 | 18,19 | 18,19 | 91.209 |
02 may 2024 | 17,79 | 18,60 | 17,79 | 18,34 | 18,34 | 139.800 |
01 may 2024 | 18,24 | 19,31 | 17,26 | 17,61 | 17,61 | 250.500 |
30 abr 2024 | 18,71 | 19,27 | 18,19 | 18,19 | 18,19 | 159.400 |
29 abr 2024 | 18,90 | 19,19 | 18,80 | 18,89 | 18,89 | 84.500 |
26 abr 2024 | 18,61 | 18,78 | 18,39 | 18,77 | 18,77 | 86.800 |
25 abr 2024 | 18,43 | 18,70 | 18,10 | 18,56 | 18,56 | 125.000 |
24 abr 2024 | 18,85 | 18,86 | 18,37 | 18,68 | 18,68 | 96.500 |
23 abr 2024 | 18,68 | 19,06 | 18,68 | 18,97 | 18,97 | 108.200 |
22 abr 2024 | 18,86 | 19,12 | 18,75 | 18,77 | 18,77 | 73.300 |
19 abr 2024 | 18,54 | 18,96 | 18,50 | 18,75 | 18,75 | 111.700 |
18 abr 2024 | 18,46 | 18,71 | 18,30 | 18,61 | 18,61 | 110.700 |
17 abr 2024 | 18,79 | 19,50 | 18,45 | 18,53 | 18,53 | 95.300 |
16 abr 2024 | 18,75 | 18,91 | 18,53 | 18,65 | 18,65 | 88.600 |
15 abr 2024 | 19,35 | 19,64 | 18,92 | 18,95 | 18,95 | 75.800 |
12 abr 2024 | 19,36 | 19,60 | 18,95 | 19,26 | 19,26 | 103.100 |
11 abr 2024 | 19,51 | 19,79 | 19,17 | 19,49 | 19,49 | 93.600 |
10 abr 2024 | 19,88 | 19,88 | 18,98 | 19,35 | 19,35 | 80.600 |
09 abr 2024 | 19,94 | 20,57 | 19,63 | 20,57 | 20,57 | 123.500 |
08 abr 2024 | 20,17 | 20,35 | 19,68 | 19,80 | 19,80 | 111.200 |
05 abr 2024 | 20,26 | 20,59 | 20,06 | 20,13 | 20,13 | 114.300 |
04 abr 2024 | 21,19 | 21,32 | 20,25 | 20,38 | 20,38 | 82.500 |
03 abr 2024 | 20,20 | 21,00 | 20,18 | 20,95 | 20,95 | 162.700 |
02 abr 2024 | 20,70 | 20,99 | 20,26 | 20,37 | 20,37 | 129.800 |
01 abr 2024 | 21,66 | 21,66 | 20,70 | 20,83 | 20,83 | 129.600 |
28 mar 2024 | 21,64 | 21,75 | 21,44 | 21,56 | 21,56 | 143.400 |
27 mar 2024 | 20,89 | 21,55 | 20,88 | 21,48 | 21,48 | 114.200 |
26 mar 2024 | 20,81 | 20,97 | 20,52 | 20,63 | 20,63 | 90.500 |
25 mar 2024 | 21,04 | 21,05 | 20,51 | 20,65 | 20,65 | 123.500 |
22 mar 2024 | 21,64 | 21,73 | 20,74 | 20,88 | 20,88 | 173.900 |
21 mar 2024 | 21,38 | 21,91 | 21,31 | 21,68 | 21,68 | 124.800 |
20 mar 2024 | 20,81 | 21,35 | 20,65 | 21,23 | 21,23 | 190.600 |
19 mar 2024 | 21,21 | 21,29 | 20,36 | 20,71 | 20,71 | 328.900 |
18 mar 2024 | 21,00 | 21,73 | 20,91 | 21,21 | 21,21 | 437.800 |
15 mar 2024 | 19,26 | 21,01 | 19,01 | 21,00 | 21,00 | 2.641.400 |
14 mar 2024 | 19,83 | 19,89 | 19,26 | 19,40 | 19,40 | 329.300 |
13 mar 2024 | 19,77 | 19,99 | 19,34 | 19,82 | 19,82 | 256.500 |
12 mar 2024 | 19,94 | 20,20 | 19,39 | 19,85 | 19,85 | 234.200 |
11 mar 2024 | 20,55 | 20,55 | 19,81 | 20,00 | 20,00 | 182.500 |
08 mar 2024 | 20,74 | 21,38 | 20,41 | 20,42 | 20,42 | 258.000 |
07 mar 2024 | 19,59 | 20,53 | 19,59 | 20,52 | 20,52 | 200.000 |
06 mar 2024 | 19,17 | 19,72 | 18,64 | 19,56 | 19,56 | 242.500 |
05 mar 2024 | 19,47 | 19,73 | 18,99 | 19,09 | 19,09 | 248.000 |
04 mar 2024 | 19,03 | 20,24 | 18,86 | 19,55 | 19,55 | 435.900 |
01 mar 2024 | 20,16 | 20,55 | 19,59 | 20,40 | 20,40 | 268.300 |
29 feb 2024 | 20,93 | 21,22 | 19,98 | 20,17 | 20,17 | 114.400 |
28 feb 2024 | 20,97 | 21,40 | 20,52 | 20,72 | 20,72 | 170.700 |
27 feb 2024 | 20,00 | 21,53 | 20,00 | 21,23 | 21,23 | 174.700 |
26 feb 2024 | 19,54 | 20,17 | 19,48 | 19,99 | 19,99 | 83.500 |
23 feb 2024 | 19,18 | 19,67 | 19,18 | 19,55 | 19,55 | 165.900 |
22 feb 2024 | 19,85 | 19,89 | 18,91 | 19,20 | 19,20 | 111.600 |
21 feb 2024 | 20,25 | 20,52 | 19,70 | 19,92 | 19,92 | 60.300 |
20 feb 2024 | 20,56 | 20,85 | 20,21 | 20,27 | 20,27 | 58.200 |
16 feb 2024 | 20,78 | 21,05 | 20,50 | 20,83 | 20,83 | 62.700 |
15 feb 2024 | 20,63 | 21,24 | 20,31 | 20,88 | 20,88 | 88.000 |
14 feb 2024 | 20,14 | 20,68 | 19,94 | 20,53 | 20,53 | 113.800 |
13 feb 2024 | 21,35 | 21,41 | 19,88 | 20,01 | 20,01 | 118.400 |
12 feb 2024 | 21,44 | 22,15 | 21,32 | 21,96 | 21,96 | 130.800 |
09 feb 2024 | 22,89 | 23,85 | 21,03 | 21,44 | 21,44 | 89.600 |
08 feb 2024 | 23,26 | 23,56 | 22,88 | 23,14 | 23,14 | 96.600 |
07 feb 2024 | 24,03 | 24,03 | 23,20 | 23,32 | 23,32 | 61.700 |
06 feb 2024 | 24,45 | 24,90 | 23,94 | 24,02 | 24,02 | 49.900 |
05 feb 2024 | 24,50 | 24,73 | 24,23 | 24,53 | 24,53 | 49.800 |
02 feb 2024 | 25,48 | 25,49 | 24,95 | 24,97 | 24,97 | 36.100 |
01 feb 2024 | 25,48 | 25,88 | 25,42 | 25,80 | 25,80 | 29.900 |
31 ene 2024 | 26,83 | 26,83 | 25,47 | 25,48 | 25,48 | 35.800 |
30 ene 2024 | 27,02 | 27,02 | 26,69 | 26,83 | 26,83 | 27.300 |
29 ene 2024 | 26,75 | 27,11 | 26,49 | 27,05 | 27,05 | 51.500 |
26 ene 2024 | 26,54 | 26,75 | 26,45 | 26,67 | 26,67 | 27.100 |
25 ene 2024 | 26,27 | 26,49 | 25,99 | 26,34 | 26,34 | 45.800 |
24 ene 2024 | 26,19 | 26,59 | 25,84 | 25,98 | 25,98 | 32.100 |
23 ene 2024 | 26,08 | 26,15 | 25,76 | 26,01 | 26,01 | 34.100 |
22 ene 2024 | 24,91 | 25,85 | 24,91 | 25,81 | 25,81 | 49.600 |
19 ene 2024 | 25,02 | 25,02 | 24,47 | 24,89 | 24,89 | 26.600 |
18 ene 2024 | 25,28 | 25,28 | 24,46 | 24,88 | 24,88 | 37.700 |
17 ene 2024 | 25,36 | 26,02 | 25,01 | 25,05 | 25,05 | 35.100 |
16 ene 2024 | 26,00 | 26,40 | 25,37 | 25,75 | 25,75 | 50.000 |
12 ene 2024 | 26,44 | 26,53 | 25,92 | 26,07 | 26,07 | 45.000 |
11 ene 2024 | 26,15 | 26,59 | 25,55 | 26,12 | 26,12 | 37.200 |
10 ene 2024 | 25,39 | 26,40 | 25,23 | 26,26 | 26,26 | 48.900 |
09 ene 2024 | 25,35 | 25,84 | 25,25 | 25,32 | 25,32 | 47.000 |
08 ene 2024 | 25,00 | 25,99 | 25,00 | 25,75 | 25,75 | 54.800 |
05 ene 2024 | 24,92 | 25,24 | 24,92 | 25,09 | 25,09 | 71.900 |
04 ene 2024 | 25,33 | 25,33 | 24,99 | 25,11 | 25,11 | 35.100 |
03 ene 2024 | 25,63 | 25,63 | 24,74 | 25,20 | 25,20 | 63.600 |
02 ene 2024 | 26,55 | 26,71 | 25,71 | 25,75 | 25,75 | 40.400 |
29 dic 2023 | 27,57 | 27,57 | 26,76 | 26,81 | 26,81 | 33.000 |
28 dic 2023 | 27,41 | 27,69 | 27,41 | 27,53 | 27,53 | 36.100 |
27 dic 2023 | 27,72 | 27,89 | 27,43 | 27,49 | 27,49 | 32.200 |
26 dic 2023 | 27,05 | 27,86 | 27,05 | 27,78 | 27,78 | 61.000 |
22 dic 2023 | 26,78 | 27,20 | 26,72 | 26,88 | 26,88 | 45.900 |
21 dic 2023 | 26,76 | 26,88 | 26,49 | 26,66 | 26,66 | 33.200 |
20 dic 2023 | 26,72 | 27,27 | 26,22 | 26,51 | 26,51 | 63.800 |
19 dic 2023 | 26,38 | 26,88 | 25,83 | 26,71 | 26,71 | 44.900 |
18 dic 2023 | 26,67 | 26,67 | 25,87 | 26,12 | 26,12 | 83.600 |
15 dic 2023 | 26,31 | 26,83 | 25,86 | 26,67 | 26,67 | 218.800 |
14 dic 2023 | 25,55 | 26,27 | 25,48 | 25,85 | 25,85 | 68.500 |
13 dic 2023 | 24,92 | 25,74 | 24,54 | 25,49 | 25,49 | 73.800 |
12 dic 2023 | 24,67 | 25,00 | 24,26 | 24,77 | 24,77 | 146.500 |
11 dic 2023 | 25,29 | 25,31 | 24,50 | 24,51 | 24,51 | 46.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |