Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 17,83 | 17,84 | 17,68 | 17,79 | 17,79 | 6.074.600 |
26 mar 2024 | 17,71 | 17,82 | 17,64 | 17,75 | 17,75 | 10.500.900 |
25 mar 2024 | 17,79 | 17,79 | 17,59 | 17,63 | 17,63 | 12.454.500 |
22 mar 2024 | 18,11 | 18,12 | 17,69 | 17,72 | 17,72 | 15.028.500 |
21 mar 2024 | 18,35 | 18,49 | 18,13 | 18,21 | 18,21 | 22.905.000 |
20 mar 2024 | 18,67 | 18,93 | 18,64 | 18,93 | 18,93 | 9.677.300 |
19 mar 2024 | 18,69 | 18,85 | 18,63 | 18,85 | 18,85 | 9.561.000 |
18 mar 2024 | 19,19 | 19,23 | 19,07 | 19,17 | 19,17 | 6.324.200 |
15 mar 2024 | 19,62 | 19,66 | 19,22 | 19,23 | 19,23 | 13.296.100 |
14 mar 2024 | 19,80 | 19,91 | 19,57 | 19,66 | 19,66 | 8.476.900 |
13 mar 2024 | 19,35 | 19,45 | 19,29 | 19,39 | 19,39 | 7.171.000 |
12 mar 2024 | 19,43 | 19,57 | 19,35 | 19,42 | 19,42 | 11.415.900 |
11 mar 2024 | 19,21 | 19,30 | 19,17 | 19,22 | 19,22 | 8.544.100 |
08 mar 2024 | 19,40 | 19,45 | 19,25 | 19,26 | 19,26 | 8.183.300 |
07 mar 2024 | 19,50 | 19,52 | 19,34 | 19,39 | 19,39 | 11.084.100 |
06 mar 2024 | 19,52 | 19,62 | 19,30 | 19,33 | 19,33 | 9.226.500 |
05 mar 2024 | 19,39 | 19,49 | 19,22 | 19,29 | 19,29 | 7.522.600 |
04 mar 2024 | 19,64 | 19,81 | 19,50 | 19,80 | 19,80 | 6.821.800 |
01 mar 2024 | 19,92 | 19,92 | 19,76 | 19,83 | 19,83 | 6.151.800 |
29 feb 2024 | 20,03 | 20,09 | 19,93 | 19,96 | 19,96 | 6.256.900 |
28 feb 2024 | 19,95 | 19,96 | 19,81 | 19,95 | 19,95 | 4.344.500 |
27 feb 2024 | 19,98 | 20,06 | 19,93 | 20,00 | 20,00 | 2.751.500 |
26 feb 2024 | 19,93 | 20,03 | 19,83 | 19,99 | 19,99 | 5.145.700 |
23 feb 2024 | 20,21 | 20,26 | 20,10 | 20,11 | 20,11 | 4.228.200 |
22 feb 2024 | 20,20 | 20,36 | 20,14 | 20,31 | 20,31 | 6.590.200 |
21 feb 2024 | 19,79 | 19,94 | 19,68 | 19,78 | 19,78 | 6.192.500 |
20 feb 2024 | 20,28 | 20,40 | 19,99 | 20,02 | 20,02 | 7.587.200 |
16 feb 2024 | 20,35 | 20,58 | 20,26 | 20,47 | 20,47 | 5.516.600 |
15 feb 2024 | 20,27 | 20,33 | 20,19 | 20,31 | 20,31 | 5.247.500 |
14 feb 2024 | 20,06 | 20,20 | 19,99 | 20,18 | 20,18 | 7.591.100 |
13 feb 2024 | 19,92 | 20,01 | 19,81 | 19,86 | 19,86 | 6.914.100 |
12 feb 2024 | 20,09 | 20,24 | 20,09 | 20,14 | 20,14 | 4.253.200 |
09 feb 2024 | 20,15 | 20,25 | 20,05 | 20,10 | 20,10 | 5.895.300 |
08 feb 2024 | 20,43 | 20,51 | 20,17 | 20,19 | 20,19 | 6.885.700 |
07 feb 2024 | 20,31 | 20,48 | 20,13 | 20,43 | 20,43 | 5.739.100 |
06 feb 2024 | 20,65 | 20,74 | 20,50 | 20,61 | 20,61 | 7.549.400 |
05 feb 2024 | 20,32 | 20,35 | 20,20 | 20,30 | 20,30 | 3.604.800 |
02 feb 2024 | 20,33 | 20,49 | 20,20 | 20,35 | 20,35 | 6.117.900 |
01 feb 2024 | 19,86 | 20,22 | 19,83 | 20,19 | 20,19 | 8.251.300 |
31 ene 2024 | 20,04 | 20,15 | 19,85 | 19,86 | 19,86 | 6.594.300 |
30 ene 2024 | 20,03 | 20,07 | 19,86 | 19,95 | 19,95 | 6.409.700 |
29 ene 2024 | 20,15 | 20,17 | 20,07 | 20,17 | 20,17 | 5.283.800 |
26 ene 2024 | 20,16 | 20,37 | 20,12 | 20,22 | 20,22 | 5.696.300 |
25 ene 2024 | 20,00 | 20,16 | 19,86 | 20,09 | 20,09 | 7.290.500 |
24 ene 2024 | 20,10 | 20,18 | 19,96 | 19,99 | 19,99 | 10.476.100 |
23 ene 2024 | 19,70 | 19,95 | 19,61 | 19,79 | 19,79 | 8.984.900 |
22 ene 2024 | 19,93 | 20,00 | 19,84 | 19,87 | 19,87 | 5.823.300 |
19 ene 2024 | 19,80 | 20,03 | 19,73 | 19,99 | 19,99 | 7.921.000 |
18 ene 2024 | 19,82 | 19,96 | 19,65 | 19,83 | 19,83 | 9.891.800 |
17 ene 2024 | 19,56 | 19,71 | 19,47 | 19,54 | 19,54 | 11.273.100 |
16 ene 2024 | 19,39 | 19,57 | 19,21 | 19,47 | 19,47 | 13.410.000 |
12 ene 2024 | 19,41 | 20,06 | 19,41 | 19,60 | 19,60 | 21.182.400 |
11 ene 2024 | 18,64 | 19,14 | 18,63 | 18,82 | 18,82 | 17.927.300 |
10 ene 2024 | 18,28 | 18,31 | 17,98 | 18,10 | 18,10 | 13.572.600 |
09 ene 2024 | 18,35 | 18,42 | 18,21 | 18,25 | 18,25 | 6.106.100 |
08 ene 2024 | 18,10 | 18,42 | 18,09 | 18,40 | 18,40 | 7.538.600 |
05 ene 2024 | 18,25 | 18,32 | 18,07 | 18,10 | 18,10 | 10.479.200 |
04 ene 2024 | 18,20 | 18,27 | 18,01 | 18,07 | 18,07 | 6.707.600 |
03 ene 2024 | 17,56 | 18,06 | 17,55 | 18,04 | 18,04 | 12.408.800 |
02 ene 2024 | 18,24 | 18,28 | 18,02 | 18,08 | 18,08 | 8.963.600 |
29 dic 2023 | 18,50 | 18,53 | 18,32 | 18,38 | 18,38 | 2.864.800 |
28 dic 2023 | 18,61 | 18,68 | 18,53 | 18,56 | 18,56 | 3.308.700 |
27 dic 2023 | 18,64 | 18,68 | 18,45 | 18,60 | 18,60 | 4.338.000 |
26 dic 2023 | 18,64 | 18,67 | 18,37 | 18,45 | 18,45 | 3.866.200 |
22 dic 2023 | 18,70 | 18,89 | 18,64 | 18,76 | 18,76 | 7.018.100 |
21 dic 2023 | 18,50 | 18,56 | 18,18 | 18,41 | 18,41 | 7.763.900 |
20 dic 2023 | 18,53 | 18,68 | 18,42 | 18,42 | 18,42 | 6.181.000 |
19 dic 2023 | 18,68 | 18,95 | 18,68 | 18,79 | 18,79 | 5.257.800 |
18 dic 2023 | 18,69 | 18,85 | 18,55 | 18,80 | 18,80 | 4.898.200 |
15 dic 2023 | 18,93 | 18,98 | 18,63 | 18,67 | 18,67 | 8.252.300 |
14 dic 2023 | 18,00 | 18,47 | 17,96 | 18,37 | 18,37 | 14.029.200 |
13 dic 2023 | 17,39 | 17,47 | 17,29 | 17,47 | 17,47 | 9.025.600 |
12 dic 2023 | 17,50 | 17,56 | 17,34 | 17,55 | 17,55 | 5.521.000 |
11 dic 2023 | 17,81 | 17,89 | 17,32 | 17,41 | 17,41 | 8.516.800 |
08 dic 2023 | 17,89 | 17,93 | 17,74 | 17,89 | 17,89 | 4.581.100 |
07 dic 2023 | 17,67 | 17,71 | 17,58 | 17,64 | 17,64 | 3.340.000 |
06 dic 2023 | 17,80 | 17,86 | 17,66 | 17,69 | 17,69 | 6.891.300 |
05 dic 2023 | 17,59 | 17,71 | 17,39 | 17,46 | 17,46 | 5.016.100 |
04 dic 2023 | 17,84 | 17,88 | 17,64 | 17,69 | 17,69 | 5.588.600 |
01 dic 2023 | 17,47 | 17,75 | 17,43 | 17,73 | 17,73 | 4.766.000 |
30 nov 2023 | 17,61 | 17,69 | 17,47 | 17,55 | 17,55 | 5.541.400 |
29 nov 2023 | 17,74 | 17,75 | 17,60 | 17,62 | 17,62 | 6.039.100 |
28 nov 2023 | 17,37 | 17,67 | 17,34 | 17,63 | 17,63 | 6.783.900 |
27 nov 2023 | 17,34 | 17,42 | 17,27 | 17,37 | 17,37 | 3.757.400 |
24 nov 2023 | 17,39 | 17,47 | 17,29 | 17,47 | 17,47 | 2.743.400 |
22 nov 2023 | 17,64 | 17,68 | 17,50 | 17,58 | 17,58 | 5.435.700 |
21 nov 2023 | 17,47 | 17,55 | 17,41 | 17,44 | 17,44 | 4.702.200 |
20 nov 2023 | 17,41 | 17,58 | 17,37 | 17,54 | 17,54 | 5.052.400 |
17 nov 2023 | 17,31 | 17,52 | 17,27 | 17,51 | 17,51 | 4.249.400 |
16 nov 2023 | 17,45 | 17,51 | 17,27 | 17,27 | 17,27 | 5.859.600 |
15 nov 2023 | 16,97 | 17,36 | 16,97 | 17,36 | 17,36 | 10.004.100 |
14 nov 2023 | 16,75 | 16,99 | 16,73 | 16,92 | 16,92 | 6.902.000 |
13 nov 2023 | 16,45 | 16,61 | 16,42 | 16,55 | 16,55 | 4.579.800 |
10 nov 2023 | 16,40 | 16,68 | 16,38 | 16,63 | 16,63 | 5.099.500 |
09 nov 2023 | 16,54 | 16,58 | 16,34 | 16,36 | 16,36 | 7.329.500 |
08 nov 2023 | 16,68 | 16,73 | 16,62 | 16,67 | 16,67 | 3.314.000 |
07 nov 2023 | 16,80 | 16,85 | 16,71 | 16,79 | 16,79 | 2.875.500 |
06 nov 2023 | 16,80 | 16,87 | 16,72 | 16,86 | 16,86 | 3.979.000 |
03 nov 2023 | 16,80 | 16,85 | 16,67 | 16,68 | 16,68 | 8.673.700 |
02 nov 2023 | 16,62 | 16,74 | 16,55 | 16,69 | 16,69 | 9.262.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |