Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 8 |
17 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
16 may 2024 | 19,90 | 20,01 | 19,90 | 20,01 | 20,01 | 8 |
15 may 2024 | 19,99 | 20,26 | 19,99 | 20,26 | 20,26 | 5 |
14 may 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
13 may 2024 | 19,95 | 19,95 | 19,83 | 19,83 | 19,83 | 100 |
10 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
09 may 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
08 may 2024 | 21,41 | 21,67 | 21,41 | 21,67 | 21,67 | 100 |
07 may 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
06 may 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
03 may 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
02 may 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
30 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
29 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
26 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
25 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
24 abr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
23 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
22 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
19 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
18 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
17 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
16 abr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
15 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
12 abr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
11 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
10 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
09 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
08 abr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
05 abr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
04 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
03 abr 2024 | 21,94 | 22,07 | 21,94 | 22,07 | 22,07 | 15 |
02 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | 5 |
28 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
27 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 30 |
26 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
25 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
22 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
21 mar 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
20 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
19 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
18 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 4 |
15 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
14 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
13 mar 2024 | 21,00 | 21,32 | 21,00 | 21,32 | 21,32 | 40 |
12 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
11 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
08 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
07 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
06 mar 2024 | 23,10 | 23,11 | 23,10 | 23,11 | 23,11 | 15 |
05 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
04 mar 2024 | 22,50 | 22,80 | 22,32 | 22,32 | 22,32 | 333 |
01 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
29 feb 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
28 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
27 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
26 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
23 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
22 feb 2024 | 21,48 | 21,64 | 21,48 | 21,64 | 21,64 | 232 |
21 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
20 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
19 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
16 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
15 feb 2024 | 20,91 | 21,08 | 20,91 | 21,08 | 21,08 | 12 |
14 feb 2024 | 21,10 | 21,10 | 21,07 | 21,07 | 21,07 | 60 |
13 feb 2024 | 21,15 | 21,76 | 21,15 | 21,76 | 21,76 | 200 |
12 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
09 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
08 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
07 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
06 feb 2024 | 19,20 | 20,30 | 19,20 | 20,30 | 20,30 | 190 |
05 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 20 |
02 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
01 feb 2024 | 18,50 | 18,54 | 18,50 | 18,54 | 18,54 | 10 |
31 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
30 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
29 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
26 ene 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
25 ene 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
24 ene 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
23 ene 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
22 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
19 ene 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
18 ene 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
17 ene 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
16 ene 2024 | 17,82 | 18,00 | 17,82 | 18,00 | 18,00 | 371 |
15 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
12 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
11 ene 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
10 ene 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
09 ene 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
08 ene 2024 | 17,05 | 17,05 | 16,90 | 16,90 | 16,90 | 20 |
05 ene 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
04 ene 2024 | 16,71 | 16,86 | 16,71 | 16,86 | 16,86 | 30 |
03 ene 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
02 ene 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
29 dic 2023 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
28 dic 2023 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
27 dic 2023 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |