Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 20,01 | 20,40 | 20,01 | 20,13 | 20,13 | 299 |
16 may 2024 | 20,07 | 20,11 | 20,07 | 20,11 | 20,11 | 200 |
15 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
14 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
13 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
10 may 2024 | 20,11 | 20,40 | 20,11 | 20,40 | 20,40 | 200 |
09 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
08 may 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
07 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
06 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
03 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
02 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
30 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
29 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | 450 |
26 abr 2024 | 20,67 | 20,74 | 20,67 | 20,74 | 20,74 | 110 |
25 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
24 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
23 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
22 abr 2024 | 21,12 | 21,30 | 21,12 | 21,30 | 21,30 | 50 |
19 abr 2024 | 21,31 | 21,50 | 21,31 | 21,50 | 21,50 | 60 |
18 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
17 abr 2024 | 22,00 | 22,00 | 21,91 | 21,91 | 21,91 | 500 |
16 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
15 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
12 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
11 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
10 abr 2024 | 22,52 | 22,86 | 22,52 | 22,86 | 22,86 | 10 |
09 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
08 abr 2024 | 22,10 | 22,58 | 22,10 | 22,58 | 22,58 | 600 |
05 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
04 abr 2024 | 22,12 | 22,34 | 22,12 | 22,34 | 22,34 | 10 |
03 abr 2024 | 21,67 | 22,00 | 21,67 | 22,00 | 22,00 | 125 |
02 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
28 mar 2024 | 22,96 | 23,34 | 22,96 | 23,12 | 23,12 | 60 |
27 mar 2024 | 23,16 | 23,62 | 23,16 | 23,62 | 23,62 | 4 |
26 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
25 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
22 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
21 mar 2024 | 23,19 | 23,19 | 22,99 | 23,00 | 23,00 | 291 |
20 mar 2024 | 22,25 | 22,67 | 22,25 | 22,33 | 22,33 | 44 |
19 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
18 mar 2024 | 21,57 | 22,00 | 21,57 | 22,00 | 22,00 | 135 |
15 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
14 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
13 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
12 mar 2024 | 21,20 | 21,60 | 21,20 | 21,60 | 21,60 | 485 |
11 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
08 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
07 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
06 mar 2024 | 22,88 | 23,31 | 22,88 | 23,31 | 23,31 | 50 |
05 mar 2024 | 22,62 | 22,72 | 22,62 | 22,72 | 22,72 | 20 |
04 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 17 |
01 mar 2024 | 22,31 | 22,81 | 22,31 | 22,81 | 22,81 | 20 |
29 feb 2024 | 22,12 | 22,38 | 22,12 | 22,38 | 22,38 | 10 |
28 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
27 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
26 feb 2024 | 21,78 | 22,04 | 21,78 | 22,04 | 22,04 | 510 |
23 feb 2024 | 21,31 | 21,77 | 21,31 | 21,77 | 21,77 | 400 |
22 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
21 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
20 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
19 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | 100 |
16 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
15 feb 2024 | 21,07 | 21,19 | 21,07 | 21,19 | 21,19 | 9 |
14 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
13 feb 2024 | 20,97 | 21,54 | 20,97 | 21,54 | 21,54 | 10 |
12 feb 2024 | 20,62 | 21,00 | 20,62 | 20,85 | 20,85 | 300 |
09 feb 2024 | 20,45 | 20,50 | 20,45 | 20,50 | 20,50 | 2500 |
08 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
07 feb 2024 | 20,30 | 20,69 | 20,30 | 20,69 | 20,69 | 515 |
06 feb 2024 | 19,23 | 19,90 | 19,23 | 19,90 | 19,90 | 18 |
05 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | 100 |
02 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
01 feb 2024 | 18,38 | 18,78 | 18,38 | 18,78 | 18,78 | 10 |
31 ene 2024 | 18,55 | 18,68 | 18,55 | 18,68 | 18,68 | 535 |
30 ene 2024 | 18,30 | 18,42 | 18,30 | 18,42 | 18,42 | 100 |
29 ene 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
26 ene 2024 | 17,85 | 18,15 | 17,85 | 18,15 | 18,15 | 60 |
25 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
24 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
23 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
22 ene 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
19 ene 2024 | 18,03 | 18,50 | 18,03 | 18,50 | 18,50 | 200 |
18 ene 2024 | 17,92 | 18,18 | 17,92 | 18,18 | 18,18 | 500 |
17 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
16 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
15 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
12 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
11 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
10 ene 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
09 ene 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
08 ene 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
05 ene 2024 | 16,83 | 17,33 | 16,83 | 17,33 | 17,33 | 46 |
04 ene 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
03 ene 2024 | 16,26 | 16,50 | 16,26 | 16,50 | 16,50 | 500 |
02 ene 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
29 dic 2023 | 16,26 | 16,28 | 16,26 | 16,28 | 16,28 | - |
28 dic 2023 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
27 dic 2023 | 16,22 | 16,34 | 16,22 | 16,34 | 16,34 | 625 |
22 dic 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |