Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 mar 2024 | 23,70 | 24,04 | 23,66 | 24,00 | 24,00 | 411.810 |
18 mar 2024 | 23,77 | 24,05 | 23,58 | 23,71 | 23,71 | 2.871.179 |
15 mar 2024 | 23,48 | 23,89 | 23,41 | 23,73 | 23,73 | 6.679.280 |
14 mar 2024 | 23,68 | 23,84 | 23,24 | 23,47 | 23,47 | 3.246.815 |
13 mar 2024 | 23,60 | 23,80 | 23,54 | 23,68 | 23,68 | 2.367.826 |
12 mar 2024 | 23,32 | 23,88 | 23,30 | 23,64 | 23,64 | 3.931.046 |
11 mar 2024 | 23,01 | 23,31 | 22,99 | 23,20 | 23,20 | 2.195.383 |
08 mar 2024 | 23,16 | 23,33 | 23,07 | 23,18 | 23,18 | 1.758.993 |
07 mar 2024 | 22,66 | 23,27 | 22,66 | 23,14 | 23,14 | 3.649.693 |
06 mar 2024 | 22,89 | 23,17 | 22,74 | 22,78 | 22,78 | 2.539.441 |
05 mar 2024 | 22,56 | 22,83 | 22,49 | 22,79 | 22,79 | 1.877.108 |
04 mar 2024 | 22,58 | 22,80 | 22,48 | 22,75 | 22,75 | 1.663.177 |
01 mar 2024 | 22,43 | 22,87 | 22,40 | 22,74 | 22,74 | 2.645.083 |
29 feb 2024 | 22,58 | 22,73 | 22,32 | 22,43 | 22,43 | 4.995.178 |
28 feb 2024 | 22,40 | 22,65 | 22,38 | 22,52 | 22,52 | 2.381.873 |
27 feb 2024 | 22,20 | 22,47 | 22,15 | 22,33 | 22,33 | 1.889.717 |
26 feb 2024 | 22,49 | 22,52 | 22,08 | 22,25 | 22,25 | 2.886.186 |
23 feb 2024 | 22,45 | 22,54 | 22,28 | 22,50 | 22,50 | 1.815.990 |
22 feb 2024 | 22,40 | 22,72 | 22,32 | 22,47 | 22,47 | 3.479.378 |
21 feb 2024 | 22,19 | 22,43 | 22,11 | 22,25 | 22,25 | 2.288.349 |
20 feb 2024 | 21,81 | 22,24 | 21,78 | 22,15 | 22,15 | 3.217.634 |
19 feb 2024 | 22,03 | 22,16 | 21,83 | 21,92 | 21,92 | 1.735.312 |
16 feb 2024 | 22,05 | 22,35 | 21,98 | 22,00 | 22,00 | 2.892.366 |
15 feb 2024 | 21,67 | 21,92 | 21,49 | 21,84 | 21,84 | 3.097.884 |
14 feb 2024 | 21,43 | 21,87 | 21,41 | 21,63 | 21,63 | 2.491.765 |
13 feb 2024 | 21,75 | 21,85 | 21,42 | 21,60 | 21,60 | 3.342.689 |
12 feb 2024 | 21,75 | 21,88 | 21,55 | 21,72 | 21,72 | 3.381.932 |
09 feb 2024 | 21,93 | 22,26 | 21,52 | 21,76 | 21,76 | 5.247.482 |
08 feb 2024 | 22,25 | 22,99 | 21,26 | 22,02 | 22,02 | 6.925.496 |
07 feb 2024 | 22,46 | 22,64 | 21,89 | 22,24 | 22,24 | 5.183.596 |
06 feb 2024 | 22,90 | 22,97 | 22,36 | 22,53 | 22,53 | 4.172.526 |
05 feb 2024 | 23,33 | 23,44 | 22,63 | 22,76 | 22,76 | 2.968.572 |
02 feb 2024 | 23,20 | 23,33 | 23,01 | 23,10 | 23,10 | 2.496.063 |
01 feb 2024 | 23,21 | 23,56 | 22,77 | 23,00 | 23,00 | 6.828.591 |
31 ene 2024 | 23,86 | 24,14 | 23,71 | 23,96 | 23,96 | 2.913.975 |
30 ene 2024 | 23,79 | 23,92 | 23,65 | 23,80 | 23,80 | 1.575.167 |
29 ene 2024 | 23,83 | 24,01 | 23,60 | 23,66 | 23,66 | 2.108.417 |
26 ene 2024 | 23,61 | 23,95 | 23,57 | 23,75 | 23,75 | 3.157.763 |
25 ene 2024 | 23,63 | 23,63 | 23,42 | 23,57 | 23,57 | 1.935.636 |
24 ene 2024 | 23,72 | 23,75 | 23,56 | 23,68 | 23,68 | 2.190.301 |
23 ene 2024 | 23,44 | 23,52 | 23,32 | 23,45 | 23,45 | 1.795.806 |
22 ene 2024 | 23,45 | 23,68 | 23,30 | 23,37 | 23,37 | 2.242.511 |
19 ene 2024 | 23,32 | 23,41 | 23,10 | 23,14 | 23,14 | 2.085.085 |
18 ene 2024 | 22,83 | 23,38 | 22,75 | 23,17 | 23,17 | 2.519.363 |
17 ene 2024 | 22,90 | 22,93 | 22,57 | 22,92 | 22,92 | 3.430.291 |
16 ene 2024 | 23,17 | 23,25 | 22,97 | 23,20 | 23,20 | 2.128.009 |
15 ene 2024 | 23,40 | 23,50 | 23,25 | 23,34 | 23,34 | 1.844.368 |
12 ene 2024 | 23,72 | 23,93 | 23,44 | 23,44 | 23,44 | 2.343.125 |
11 ene 2024 | 24,50 | 24,52 | 23,43 | 23,53 | 23,53 | 7.541.675 |
10 ene 2024 | 24,60 | 24,75 | 24,34 | 24,42 | 24,42 | 2.141.459 |
09 ene 2024 | 24,72 | 24,78 | 24,52 | 24,75 | 24,75 | 1.855.696 |
08 ene 2024 | 24,36 | 24,70 | 24,36 | 24,68 | 24,68 | 1.977.633 |
05 ene 2024 | 24,18 | 24,61 | 24,08 | 24,45 | 24,45 | 1.867.177 |
04 ene 2024 | 23,91 | 24,36 | 23,89 | 24,35 | 24,35 | 3.130.382 |
03 ene 2024 | 24,63 | 24,75 | 23,53 | 23,94 | 23,94 | 5.038.203 |
02 ene 2024 | 24,14 | 24,85 | 24,13 | 24,61 | 24,61 | 3.722.984 |
29 dic 2023 | 23,94 | 24,15 | 23,93 | 24,02 | 24,02 | 1.839.163 |
28 dic 2023 | 24,33 | 24,39 | 23,89 | 24,03 | 24,03 | 2.955.767 |
27 dic 2023 | 24,18 | 24,38 | 24,08 | 24,31 | 24,31 | 2.257.173 |
22 dic 2023 | 24,10 | 24,22 | 24,03 | 24,08 | 24,08 | 1.606.949 |
21 dic 2023 | 23,88 | 24,04 | 23,82 | 24,04 | 24,04 | 1.357.358 |
20 dic 2023 | 24,01 | 24,27 | 23,87 | 24,05 | 24,05 | 1.834.800 |
19 dic 2023 | 24,11 | 24,22 | 23,92 | 23,97 | 23,97 | 2.450.981 |
18 dic 2023 | 24,19 | 24,42 | 24,06 | 24,19 | 24,19 | 2.696.209 |
15 dic 2023 | 24,61 | 24,67 | 24,28 | 24,42 | 24,42 | 5.149.011 |
14 dic 2023 | 24,00 | 24,71 | 23,98 | 24,49 | 24,49 | 5.839.625 |
13 dic 2023 | 23,71 | 24,01 | 23,66 | 23,66 | 23,66 | 2.126.510 |
12 dic 2023 | 23,83 | 23,89 | 23,64 | 23,71 | 23,71 | 1.783.865 |
11 dic 2023 | 23,96 | 24,09 | 23,82 | 23,82 | 23,82 | 2.119.075 |
08 dic 2023 | 23,69 | 24,05 | 23,65 | 24,04 | 24,04 | 4.312.410 |
07 dic 2023 | 23,48 | 23,76 | 23,30 | 23,69 | 23,69 | 3.048.473 |
06 dic 2023 | 23,39 | 23,72 | 23,31 | 23,57 | 23,57 | 2.566.687 |
05 dic 2023 | 22,94 | 23,43 | 22,90 | 23,32 | 23,32 | 3.228.585 |
04 dic 2023 | 22,83 | 23,10 | 22,83 | 23,08 | 23,08 | 1.489.655 |
01 dic 2023 | 22,76 | 22,99 | 22,58 | 22,90 | 22,90 | 3.371.471 |
30 nov 2023 | 22,92 | 23,23 | 22,85 | 23,08 | 23,08 | 4.110.281 |
29 nov 2023 | 22,48 | 22,84 | 22,48 | 22,74 | 22,74 | 2.366.379 |
28 nov 2023 | 22,34 | 22,51 | 22,33 | 22,51 | 22,51 | 1.437.061 |
27 nov 2023 | 22,72 | 22,75 | 22,48 | 22,49 | 22,49 | 1.700.453 |
24 nov 2023 | 22,60 | 22,76 | 22,52 | 22,68 | 22,68 | 1.279.585 |
23 nov 2023 | 22,42 | 22,67 | 22,41 | 22,58 | 22,58 | 1.672.318 |
22 nov 2023 | 22,41 | 22,51 | 22,35 | 22,42 | 22,42 | 1.439.439 |
21 nov 2023 | 22,50 | 22,58 | 22,32 | 22,41 | 22,41 | 2.100.205 |
20 nov 2023 | 22,69 | 22,83 | 22,60 | 22,61 | 22,61 | 1.647.038 |
17 nov 2023 | 22,37 | 22,74 | 22,37 | 22,60 | 22,60 | 3.528.144 |
16 nov 2023 | 22,19 | 22,42 | 22,17 | 22,28 | 22,28 | 2.433.004 |
15 nov 2023 | 22,09 | 22,41 | 22,06 | 22,25 | 22,25 | 3.150.500 |
14 nov 2023 | 21,70 | 22,09 | 21,43 | 22,02 | 22,02 | 3.528.678 |
13 nov 2023 | 21,43 | 21,76 | 21,43 | 21,66 | 21,66 | 2.756.819 |
10 nov 2023 | 21,28 | 21,33 | 21,09 | 21,26 | 21,26 | 1.448.564 |
09 nov 2023 | 21,41 | 21,49 | 21,27 | 21,39 | 21,39 | 2.048.763 |
08 nov 2023 | 21,30 | 21,48 | 21,17 | 21,42 | 21,42 | 2.328.732 |
07 nov 2023 | 21,50 | 21,64 | 21,26 | 21,48 | 21,48 | 2.176.795 |
06 nov 2023 | 21,90 | 21,96 | 21,59 | 21,67 | 21,67 | 2.717.768 |
03 nov 2023 | 21,84 | 22,17 | 21,56 | 21,80 | 21,80 | 5.096.280 |
02 nov 2023 | 21,33 | 21,82 | 21,33 | 21,61 | 21,61 | 4.452.881 |
01 nov 2023 | 21,25 | 21,40 | 21,16 | 21,22 | 21,22 | 2.661.693 |
31 oct 2023 | 20,87 | 21,33 | 20,87 | 21,15 | 21,15 | 3.115.669 |
30 oct 2023 | 20,71 | 20,89 | 20,50 | 20,81 | 20,81 | 2.159.030 |
27 oct 2023 | 20,89 | 21,02 | 20,73 | 20,73 | 20,73 | 2.621.602 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |