Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 32,44 | 33,19 | 32,01 | 32,38 | 32,38 | 132.195 |
09 may 2024 | 31,18 | 31,64 | 30,06 | 30,81 | 30,81 | 129.900 |
08 may 2024 | 29,98 | 31,48 | 29,83 | 31,19 | 31,19 | 178.800 |
07 may 2024 | 29,70 | 30,30 | 29,58 | 29,98 | 29,98 | 139.200 |
06 may 2024 | 29,26 | 30,10 | 29,11 | 29,74 | 29,74 | 141.800 |
03 may 2024 | 28,27 | 29,17 | 27,91 | 28,98 | 28,98 | 162.200 |
02 may 2024 | 29,09 | 29,09 | 27,15 | 27,52 | 27,52 | 134.100 |
01 may 2024 | 27,00 | 30,47 | 27,00 | 29,06 | 29,06 | 422.200 |
30 abr 2024 | 26,09 | 27,08 | 25,05 | 26,15 | 26,15 | 87.300 |
29 abr 2024 | 26,55 | 26,99 | 25,85 | 26,12 | 26,12 | 63.400 |
26 abr 2024 | 26,81 | 27,36 | 26,47 | 26,55 | 26,55 | 72.800 |
25 abr 2024 | 26,50 | 26,79 | 25,83 | 26,74 | 26,74 | 74.800 |
24 abr 2024 | 27,53 | 27,60 | 26,32 | 26,51 | 26,51 | 130.800 |
23 abr 2024 | 26,41 | 27,50 | 26,25 | 27,50 | 27,50 | 138.500 |
22 abr 2024 | 26,39 | 26,67 | 26,06 | 26,47 | 26,47 | 82.700 |
19 abr 2024 | 26,04 | 26,83 | 25,64 | 26,13 | 26,13 | 77.600 |
18 abr 2024 | 26,31 | 26,57 | 25,86 | 26,14 | 26,14 | 99.800 |
17 abr 2024 | 25,41 | 26,43 | 25,40 | 26,25 | 26,25 | 158.600 |
16 abr 2024 | 24,69 | 25,34 | 24,37 | 25,13 | 25,13 | 52.400 |
15 abr 2024 | 24,63 | 25,35 | 24,62 | 24,96 | 24,96 | 61.100 |
12 abr 2024 | 25,40 | 25,86 | 24,51 | 24,63 | 24,63 | 42.100 |
11 abr 2024 | 25,28 | 25,54 | 24,86 | 25,37 | 25,37 | 58.300 |
10 abr 2024 | 25,76 | 26,34 | 25,14 | 25,32 | 25,32 | 112.100 |
09 abr 2024 | 26,59 | 26,99 | 25,67 | 26,30 | 26,30 | 80.800 |
08 abr 2024 | 27,15 | 27,52 | 26,19 | 26,28 | 26,28 | 88.900 |
05 abr 2024 | 25,89 | 27,52 | 25,19 | 27,00 | 27,00 | 110.200 |
04 abr 2024 | 26,51 | 27,10 | 25,97 | 26,00 | 26,00 | 108.400 |
03 abr 2024 | 25,78 | 26,52 | 25,34 | 26,51 | 26,51 | 98.200 |
02 abr 2024 | 25,61 | 25,82 | 24,71 | 25,58 | 25,58 | 115.900 |
01 abr 2024 | 22,91 | 26,68 | 22,91 | 26,54 | 26,54 | 344.500 |
28 mar 2024 | 23,48 | 23,74 | 21,34 | 22,42 | 22,42 | 390.400 |
27 mar 2024 | 23,49 | 24,65 | 23,42 | 24,62 | 24,62 | 155.900 |
26 mar 2024 | 23,58 | 23,90 | 23,01 | 23,49 | 23,49 | 89.100 |
25 mar 2024 | 23,26 | 23,89 | 23,02 | 23,20 | 23,20 | 114.800 |
22 mar 2024 | 22,04 | 23,44 | 20,21 | 23,04 | 23,04 | 143.000 |
21 mar 2024 | 21,70 | 21,99 | 20,98 | 21,61 | 21,61 | 65.800 |
20 mar 2024 | 20,58 | 21,78 | 20,34 | 21,78 | 21,78 | 83.200 |
19 mar 2024 | 20,62 | 21,10 | 20,57 | 20,81 | 20,81 | 48.200 |
18 mar 2024 | 20,98 | 21,22 | 20,13 | 20,88 | 20,88 | 79.200 |
15 mar 2024 | 20,50 | 21,53 | 20,47 | 21,11 | 21,11 | 144.900 |
14 mar 2024 | 21,66 | 21,66 | 20,36 | 20,64 | 20,64 | 68.700 |
13 mar 2024 | 21,64 | 22,38 | 21,42 | 21,76 | 21,76 | 43.800 |
12 mar 2024 | 21,64 | 21,73 | 21,25 | 21,64 | 21,64 | 88.500 |
11 mar 2024 | 22,12 | 22,12 | 21,04 | 21,60 | 21,60 | 85.900 |
08 mar 2024 | 21,48 | 22,70 | 21,15 | 22,01 | 22,01 | 152.700 |
07 mar 2024 | 21,14 | 21,59 | 20,66 | 20,84 | 20,84 | 52.200 |
06 mar 2024 | 20,75 | 21,24 | 20,64 | 21,14 | 21,14 | 37.000 |
05 mar 2024 | 21,18 | 21,18 | 20,40 | 20,59 | 20,59 | 46.200 |
04 mar 2024 | 21,32 | 21,57 | 21,02 | 21,18 | 21,18 | 71.700 |
01 mar 2024 | 20,63 | 21,28 | 20,39 | 21,15 | 21,15 | 81.700 |
29 feb 2024 | 20,20 | 20,75 | 20,14 | 20,39 | 20,39 | 54.200 |
28 feb 2024 | 20,14 | 20,33 | 19,80 | 20,02 | 20,02 | 33.100 |
27 feb 2024 | 20,50 | 20,80 | 20,32 | 20,33 | 20,33 | 44.800 |
26 feb 2024 | 20,07 | 20,73 | 20,04 | 20,43 | 20,43 | 50.900 |
23 feb 2024 | 19,99 | 20,89 | 19,84 | 20,36 | 20,36 | 81.100 |
22 feb 2024 | 19,73 | 20,50 | 19,40 | 19,97 | 19,97 | 45.100 |
21 feb 2024 | 19,73 | 20,13 | 19,36 | 19,86 | 19,86 | 69.300 |
20 feb 2024 | 20,53 | 20,87 | 19,87 | 19,95 | 19,95 | 65.900 |
16 feb 2024 | 20,65 | 21,50 | 20,61 | 20,84 | 20,84 | 80.500 |
15 feb 2024 | 19,02 | 20,80 | 19,00 | 20,80 | 20,80 | 119.500 |
14 feb 2024 | 19,05 | 19,38 | 18,94 | 19,02 | 19,02 | 83.000 |
13 feb 2024 | 19,40 | 19,64 | 18,72 | 18,83 | 18,83 | 60.900 |
12 feb 2024 | 19,66 | 20,26 | 19,48 | 19,74 | 19,74 | 111.400 |
09 feb 2024 | 19,75 | 19,90 | 19,03 | 19,40 | 19,40 | 83.200 |
08 feb 2024 | 19,40 | 19,95 | 19,22 | 19,59 | 19,59 | 77.000 |
07 feb 2024 | 19,33 | 19,36 | 18,38 | 19,17 | 19,17 | 192.600 |
06 feb 2024 | 19,96 | 20,00 | 19,05 | 19,33 | 19,33 | 130.400 |
05 feb 2024 | 19,02 | 19,92 | 18,81 | 19,78 | 19,78 | 91.100 |
02 feb 2024 | 18,81 | 19,40 | 18,69 | 19,12 | 19,12 | 61.400 |
01 feb 2024 | 18,81 | 19,29 | 18,74 | 19,15 | 19,15 | 56.500 |
31 ene 2024 | 19,31 | 19,51 | 18,82 | 18,96 | 18,96 | 46.800 |
30 ene 2024 | 19,09 | 19,59 | 18,62 | 19,19 | 19,19 | 54.900 |
29 ene 2024 | 19,54 | 19,61 | 19,18 | 19,35 | 19,35 | 45.000 |
26 ene 2024 | 19,42 | 20,14 | 19,40 | 19,79 | 19,79 | 54.000 |
25 ene 2024 | 19,94 | 20,15 | 18,54 | 19,32 | 19,32 | 87.300 |
24 ene 2024 | 19,44 | 20,25 | 19,06 | 19,39 | 19,39 | 116.400 |
23 ene 2024 | 19,15 | 19,84 | 18,97 | 19,06 | 19,06 | 72.500 |
22 ene 2024 | 17,34 | 19,04 | 17,02 | 18,95 | 18,95 | 83.800 |
19 ene 2024 | 17,54 | 17,84 | 17,33 | 17,42 | 17,42 | 67.100 |
18 ene 2024 | 18,35 | 18,61 | 17,87 | 17,97 | 17,97 | 53.600 |
17 ene 2024 | 18,17 | 18,32 | 17,24 | 18,27 | 18,27 | 65.700 |
16 ene 2024 | 19,26 | 19,26 | 18,20 | 18,44 | 18,44 | 109.500 |
12 ene 2024 | 19,04 | 19,79 | 18,71 | 19,60 | 19,60 | 87.400 |
11 ene 2024 | 20,35 | 20,49 | 18,67 | 18,97 | 18,97 | 145.800 |
10 ene 2024 | 19,71 | 20,50 | 19,00 | 20,30 | 20,30 | 160.500 |
09 ene 2024 | 20,43 | 20,43 | 19,15 | 19,71 | 19,71 | 85.600 |
08 ene 2024 | 19,97 | 20,80 | 19,97 | 20,43 | 20,43 | 150.400 |
05 ene 2024 | 18,53 | 19,81 | 18,53 | 19,72 | 19,72 | 145.200 |
04 ene 2024 | 18,91 | 19,37 | 18,21 | 18,69 | 18,69 | 104.000 |
03 ene 2024 | 19,16 | 19,20 | 18,59 | 18,90 | 18,90 | 72.700 |
02 ene 2024 | 20,20 | 20,36 | 18,83 | 19,25 | 19,25 | 106.500 |
29 dic 2023 | 20,17 | 20,36 | 19,76 | 20,08 | 20,08 | 69.500 |
28 dic 2023 | 20,25 | 20,53 | 19,72 | 20,17 | 20,17 | 51.300 |
27 dic 2023 | 20,19 | 20,35 | 19,39 | 20,17 | 20,17 | 74.300 |
26 dic 2023 | 18,97 | 20,18 | 18,76 | 20,13 | 20,13 | 107.300 |
22 dic 2023 | 18,87 | 19,03 | 18,01 | 18,75 | 18,75 | 47.900 |
21 dic 2023 | 17,57 | 18,98 | 17,57 | 18,87 | 18,87 | 91.300 |
20 dic 2023 | 18,10 | 18,10 | 17,32 | 17,39 | 17,39 | 38.100 |
19 dic 2023 | 17,76 | 18,08 | 17,38 | 17,99 | 17,99 | 69.900 |
18 dic 2023 | 17,39 | 18,17 | 17,39 | 17,60 | 17,60 | 77.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |