Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 23,92 | 24,09 | 23,53 | 23,64 | 23,64 | 164.867 |
27 jun 2024 | 24,14 | 24,29 | 23,84 | 23,89 | 23,89 | 89.300 |
26 jun 2024 | 23,60 | 24,56 | 23,75 | 24,03 | 24,03 | 543.069 |
25 jun 2024 | 24,45 | 24,70 | 23,78 | 23,86 | 23,86 | 470.755 |
24 jun 2024 | 24,25 | 24,65 | 24,31 | 24,58 | 24,58 | 615.943 |
21 jun 2024 | 24,60 | 24,78 | 24,39 | 24,60 | 24,60 | 254.839 |
20 jun 2024 | 24,15 | 24,59 | 23,95 | 24,49 | 24,49 | 180.857 |
19 jun 2024 | 23,50 | 24,14 | 23,86 | 24,00 | 24,00 | 443.967 |
18 jun 2024 | 23,94 | 24,14 | 23,70 | 23,98 | 23,98 | 132.692 |
17 jun 2024 | 24,09 | 24,13 | 23,59 | 23,81 | 23,81 | 223.524 |
14 jun 2024 | 24,39 | 24,25 | 23,91 | 23,91 | 23,91 | 189.317 |
13 jun 2024 | 24,03 | 24,36 | 24,04 | 24,07 | 24,07 | 90.817 |
12 jun 2024 | 24,46 | 24,59 | 24,19 | 24,40 | 24,40 | 1.428.005 |
11 jun 2024 | 24,52 | 24,69 | 24,26 | 24,31 | 24,31 | 220.919 |
10 jun 2024 | 24,17 | 24,53 | 24,09 | 24,22 | 24,22 | 58.350 |
07 jun 2024 | 24,25 | 24,72 | 24,05 | 24,45 | 24,45 | 194.636 |
06 jun 2024 | 24,00 | 24,53 | 23,97 | 24,09 | 24,09 | 69.849 |
05 jun 2024 | 24,40 | 24,58 | 24,02 | 24,22 | 24,22 | 861.377 |
04 jun 2024 | 23,72 | 24,51 | 24,20 | 24,25 | 24,25 | 294.761 |
03 jun 2024 | 25,02 | 25,25 | 24,52 | 24,50 | 24,50 | 537.497 |
31 may 2024 | 25,17 | 25,40 | 24,86 | 25,07 | 25,07 | 215.400 |
30 may 2024 | 25,20 | 25,50 | 25,05 | 25,17 | 25,17 | 49.756 |
29 may 2024 | 25,50 | 25,39 | 24,93 | 25,31 | 25,31 | 277.659 |
28 may 2024 | 25,00 | 25,34 | 24,83 | 25,27 | 25,27 | 133.693 |
24 may 2024 | 24,42 | 24,97 | 24,18 | 24,86 | 24,86 | 43.388 |
23 may 2024 | 24,92 | 25,50 | 24,70 | 24,81 | 24,81 | 784.338 |
22 may 2024 | 25,14 | 25,50 | 24,93 | 25,08 | 25,08 | 217.409 |
21 may 2024 | 25,22 | 25,56 | 25,03 | 25,32 | 25,32 | 163.569 |
20 may 2024 | 25,80 | 26,03 | 25,28 | 25,50 | 25,50 | 295.961 |
17 may 2024 | 25,27 | 25,92 | 25,20 | 25,91 | 25,91 | 4.342.240 |
16 may 2024 | 25,24 | 25,65 | 25,09 | 25,52 | 25,52 | 171.464 |
15 may 2024 | 24,85 | 25,36 | 24,89 | 25,29 | 25,29 | 115.714 |
14 may 2024 | 25,00 | 25,40 | 24,89 | 25,08 | 25,08 | 103.585 |
13 may 2024 | 24,61 | 25,57 | 24,73 | 25,26 | 25,26 | 136.215 |
10 may 2024 | 24,63 | 24,96 | 24,42 | 24,97 | 24,97 | 2.214.323 |
09 may 2024 | 24,50 | 24,63 | 23,35 | 24,48 | 24,48 | 360.114 |
09 may 2024 | 30.2684:29.2684 Split de acciones | |||||
08 may 2024 | 23,82 | 23,96 | 23,41 | 23,58 | 23,58 | 102.159 |
07 may 2024 | 24,17 | 24,32 | 23,86 | 23,95 | 23,95 | 135.254 |
03 may 2024 | 23,99 | 24,37 | 23,84 | 24,12 | 24,12 | 34.130 |
02 may 2024 | 24,37 | 24,15 | 24,15 | 24,12 | 24,12 | 256.066 |
01 may 2024 | 24,42 | 24,42 | 24,42 | 24,26 | 24,26 | 127 |
30 abr 2024 | 24,17 | 24,86 | 24,16 | 24,26 | 24,26 | 616.803 |
29 abr 2024 | 26,89 | 28,09 | 21,27 | 24,69 | 24,69 | 3.893.732 |
26 abr 2024 | 18,77 | 19,17 | 18,51 | 19,00 | 19,00 | 744.951 |
25 abr 2024 | 18,92 | 19,09 | 18,62 | 18,74 | 18,74 | 604.003 |
24 abr 2024 | 19,02 | 19,23 | 18,84 | 19,01 | 19,01 | 535.979 |
23 abr 2024 | 18,76 | 18,96 | 18,36 | 18,81 | 18,81 | 1.117.315 |
22 abr 2024 | 18,37 | 18,59 | 18,12 | 18,55 | 18,55 | 1.484.451 |
19 abr 2024 | 18,17 | 18,38 | 17,96 | 18,29 | 18,29 | 3.184.834 |
18 abr 2024 | 18,24 | 18,43 | 17,99 | 18,19 | 18,19 | 484.823 |
17 abr 2024 | 18,41 | 18,64 | 18,00 | 18,24 | 18,24 | 511.207 |
16 abr 2024 | 18,54 | 18,87 | 18,41 | 18,55 | 18,55 | 2.104.668 |
15 abr 2024 | 18,47 | 18,87 | 18,37 | 18,72 | 18,72 | 751.555 |
12 abr 2024 | 18,28 | 19,08 | 18,42 | 18,58 | 18,58 | 530.504 |
11 abr 2024 | 18,28 | 18,70 | 18,27 | 18,58 | 18,58 | 489.611 |
10 abr 2024 | 18,61 | 19,79 | 18,32 | 18,46 | 18,46 | 4.140.372 |
09 abr 2024 | 18,29 | 18,47 | 18,06 | 18,38 | 18,38 | 2.118.862 |
08 abr 2024 | 17,70 | 18,38 | 17,87 | 18,36 | 18,36 | 269.027 |
05 abr 2024 | 17,94 | 18,50 | 17,77 | 17,91 | 17,91 | 1.473.928 |
04 abr 2024 | 18,28 | 18,44 | 18,11 | 18,36 | 18,36 | 148.565 |
03 abr 2024 | 17,93 | 18,28 | 17,91 | 18,28 | 18,28 | 284.412 |
02 abr 2024 | 17,84 | 18,12 | 17,85 | 18,05 | 18,05 | 681.836 |
28 mar 2024 | 17,99 | 18,27 | 17,94 | 18,00 | 18,00 | 552.623 |
27 mar 2024 | 17,96 | 18,27 | 17,84 | 18,16 | 18,16 | 1.156.454 |
26 mar 2024 | 17,81 | 18,03 | 17,64 | 17,82 | 17,82 | 1.794.833 |
25 mar 2024 | 17,89 | 18,07 | 17,76 | 17,92 | 17,92 | 429.560 |
22 mar 2024 | 18,37 | 18,17 | 17,83 | 18,09 | 18,09 | 646.420 |
21 mar 2024 | 18,40 | 18,48 | 17,88 | 18,21 | 18,21 | 2.875.289 |
20 mar 2024 | 18,51 | 18,56 | 18,09 | 18,23 | 18,23 | 853.041 |
19 mar 2024 | 18,46 | 18,60 | 18,31 | 18,56 | 18,56 | 199.007 |
18 mar 2024 | 18,71 | 18,82 | 18,45 | 18,56 | 18,56 | 381.464 |
15 mar 2024 | 19,14 | 19,29 | 18,70 | 18,78 | 18,78 | 927.005 |
14 mar 2024 | 19,14 | 19,25 | 18,97 | 19,22 | 19,22 | 487.007 |
13 mar 2024 | 18,93 | 19,17 | 18,80 | 19,10 | 19,10 | 1.136.293 |
12 mar 2024 | 19,12 | 19,17 | 18,86 | 19,01 | 19,01 | 562.400 |
11 mar 2024 | 18,39 | 19,01 | 18,27 | 18,96 | 18,96 | 636.273 |
08 mar 2024 | 18,46 | 18,72 | 18,37 | 18,48 | 18,48 | 360.181 |
07 mar 2024 | 17,94 | 18,61 | 17,97 | 18,45 | 18,45 | 4.640.017 |
06 mar 2024 | 18,06 | 18,27 | 17,93 | 18,24 | 18,24 | 1.632.907 |
05 mar 2024 | 17,92 | 18,20 | 17,88 | 18,06 | 18,06 | 658.624 |
04 mar 2024 | 18,25 | 18,17 | 18,04 | 18,13 | 18,13 | 1.303.800 |
01 mar 2024 | 18,02 | 18,21 | 17,78 | 18,12 | 18,12 | 880.615 |
29 feb 2024 | 17,79 | 18,00 | 17,71 | 17,87 | 17,87 | 1.234.182 |
28 feb 2024 | 18,01 | 18,37 | 17,81 | 17,88 | 17,88 | 469.976 |
27 feb 2024 | 17,89 | 18,11 | 17,82 | 18,08 | 18,08 | 256.599 |
26 feb 2024 | 18,24 | 18,14 | 17,87 | 18,01 | 18,01 | 977.621 |
23 feb 2024 | 18,16 | 18,16 | 17,89 | 17,94 | 17,94 | 626.227 |
22 feb 2024 | 17,64 | 18,14 | 17,51 | 18,08 | 18,08 | 582.582 |
21 feb 2024 | 18,07 | 18,21 | 17,50 | 17,65 | 17,65 | 1.252.757 |
20 feb 2024 | 18,23 | 18,35 | 17,97 | 18,04 | 18,04 | 787.867 |
19 feb 2024 | 18,29 | 18,38 | 18,08 | 18,27 | 18,27 | 1.572.928 |
16 feb 2024 | 18,32 | 18,43 | 18,10 | 18,14 | 18,14 | 599.565 |
15 feb 2024 | 18,04 | 18,32 | 17,89 | 18,28 | 18,28 | 476.196 |
14 feb 2024 | 18,01 | 18,28 | 17,94 | 17,93 | 17,93 | 1.841.142 |
13 feb 2024 | 18,47 | 18,64 | 18,02 | 18,10 | 18,10 | 788.924 |
12 feb 2024 | 18,37 | 18,57 | 18,29 | 18,48 | 18,48 | 325.113 |
09 feb 2024 | 18,17 | 18,54 | 18,19 | 18,53 | 18,53 | 478.706 |
08 feb 2024 | 18,18 | 18,47 | 18,17 | 18,34 | 18,34 | 293.775 |
07 feb 2024 | 19,04 | 19,05 | 18,36 | 18,40 | 18,40 | 861.246 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |