Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 25,48 | 21,86 | 21,81 | 21,81 | 21,81 | 8000 |
08 may 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
07 may 2024 | 24,29 | 21,60 | 21,60 | 21,60 | 21,60 | 586 |
03 may 2024 | 25,29 | 21,12 | 20,99 | 21,13 | 21,13 | 286 |
02 may 2024 | 21,06 | 21,06 | 21,06 | 21,04 | 21,04 | 50 |
01 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
30 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
29 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
26 abr 2024 | 23,10 | 21,65 | 21,65 | 21,65 | 21,65 | 100 |
25 abr 2024 | 24,23 | 21,63 | 21,63 | 21,63 | 21,63 | 1229 |
24 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
23 abr 2024 | 25,51 | 21,53 | 21,35 | 21,53 | 21,53 | 1560 |
22 abr 2024 | 23,39 | 21,72 | 21,72 | 21,72 | 21,72 | 250 |
19 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
18 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
17 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
16 abr 2024 | 22,35 | 22,15 | 22,15 | 22,15 | 22,15 | 1828 |
15 abr 2024 | 19,64 | 22,22 | 21,99 | 22,22 | 22,22 | 5133 |
12 abr 2024 | 21,02 | 22,89 | 22,71 | 22,71 | 22,71 | 7997 |
11 abr 2024 | 19,46 | 22,23 | 22,07 | 22,20 | 22,20 | 588 |
10 abr 2024 | 22,25 | 21,70 | 21,70 | 21,70 | 21,70 | 400 |
09 abr 2024 | 20,67 | 22,14 | 22,00 | 22,00 | 22,00 | 1739 |
08 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
05 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
04 abr 2024 | 18,37 | 21,47 | 21,43 | 21,43 | 21,43 | 1820 |
03 abr 2024 | 19,15 | 21,34 | 21,20 | 21,34 | 21,34 | 1725 |
02 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
28 mar 2024 | 18,66 | 20,32 | 20,20 | 20,32 | 20,32 | 15.027 |
27 mar 2024 | 17,95 | 20,07 | 20,06 | 20,07 | 20,07 | 3498 |
26 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
25 mar 2024 | 17,97 | 20,03 | 20,03 | 20,03 | 20,03 | 370 |
22 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
21 mar 2024 | 18,11 | 20,35 | 20,00 | 20,00 | 20,00 | 400 |
20 mar 2024 | 20,24 | 20,13 | 19,98 | 20,13 | 20,13 | 959 |
19 mar 2024 | 18,02 | 19,93 | 19,92 | 19,92 | 19,92 | 114 |
18 mar 2024 | 10,51 | 20,05 | 20,05 | 20,05 | 20,05 | 2678 |
15 mar 2024 | 18,00 | 20,17 | 20,06 | 20,17 | 20,17 | 5578 |
14 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
13 mar 2024 | 17,90 | 20,09 | 19,89 | 20,09 | 20,09 | 875 |
12 mar 2024 | 19,10 | 19,75 | 19,75 | 19,75 | 19,75 | 100 |
11 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
08 mar 2024 | 17,94 | 19,99 | 19,98 | 19,99 | 19,99 | 1260 |
07 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
06 mar 2024 | 17,80 | 19,72 | 19,67 | 19,72 | 19,72 | 536 |
05 mar 2024 | 17,78 | 19,50 | 19,45 | 19,50 | 19,50 | 2103 |
04 mar 2024 | 17,61 | 19,38 | 19,31 | 19,36 | 19,36 | 3600 |
01 mar 2024 | 17,49 | 18,87 | 18,87 | 18,87 | 18,87 | 1051 |
29 feb 2024 | 19,75 | 18,66 | 18,66 | 18,66 | 18,66 | 400 |
28 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
27 feb 2024 | 19,72 | 18,48 | 18,48 | 18,48 | 18,48 | 2182 |
26 feb 2024 | 18,50 | 18,45 | 18,43 | 18,45 | 18,45 | 1927 |
23 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
22 feb 2024 | 17,44 | 18,51 | 18,49 | 18,49 | 18,49 | 679 |
21 feb 2024 | 18,47 | 18,51 | 18,48 | 18,50 | 18,50 | 1000 |
20 feb 2024 | 17,45 | 18,60 | 18,60 | 18,60 | 18,60 | 1715 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 18,40 | 18,65 | 18,65 | 18,65 | 18,65 | 201 |
15 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
14 feb 2024 | 16,86 | 18,18 | 18,08 | 18,18 | 18,18 | 1099 |
13 feb 2024 | 18,41 | 18,15 | 18,06 | 18,09 | 18,09 | 1530 |
12 feb 2024 | 18,42 | 18,43 | 18,43 | 18,43 | 18,43 | 1175 |
09 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
08 feb 2024 | 17,42 | 18,52 | 18,52 | 18,52 | 18,52 | 2478 |
07 feb 2024 | 18,44 | 18,49 | 18,44 | 18,44 | 18,44 | 400 |
06 feb 2024 | 17,11 | 18,50 | 18,50 | 18,50 | 18,50 | 2 |
05 feb 2024 | 17,43 | 18,43 | 18,41 | 18,41 | 18,41 | 450 |
02 feb 2024 | 18,59 | 18,56 | 18,46 | 18,56 | 18,56 | 1299 |
01 feb 2024 | 17,48 | 18,89 | 18,74 | 18,89 | 18,89 | 759 |
31 ene 2024 | 17,50 | 18,80 | 18,73 | 18,73 | 18,73 | 1345 |
30 ene 2024 | 14,02 | 18,70 | 18,68 | 18,70 | 18,70 | 1254 |
29 ene 2024 | 18,52 | 18,53 | 18,53 | 18,53 | 18,53 | 1086 |
26 ene 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
25 ene 2024 | 19,49 | 18,56 | 18,53 | 18,53 | 18,53 | 1538 |
24 ene 2024 | 17,45 | 18,50 | 18,47 | 18,47 | 18,47 | 2221 |
23 ene 2024 | 18,36 | 18,57 | 18,48 | 18,57 | 18,57 | 550 |
22 ene 2024 | 18,57 | 18,37 | 18,37 | 18,37 | 18,37 | 721 |
19 ene 2024 | 17,27 | 18,59 | 18,54 | 18,59 | 18,59 | 402 |
18 ene 2024 | 18,45 | 18,58 | 18,45 | 18,58 | 18,58 | 2900 |
17 ene 2024 | 18,53 | 18,46 | 18,46 | 18,46 | 18,46 | 500 |
16 ene 2024 | 18,53 | 18,78 | 18,68 | 18,68 | 18,68 | 3982 |
15 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
12 ene 2024 | 18,62 | 19,03 | 18,10 | 19,00 | 19,00 | 1545 |
11 ene 2024 | 18,51 | 18,74 | 18,50 | 18,51 | 18,51 | 2235 |
10 ene 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 150 |
09 ene 2024 | 18,76 | 18,83 | 18,81 | 18,81 | 18,81 | 198 |
08 ene 2024 | 18,62 | 18,83 | 18,83 | 18,83 | 18,83 | 1613 |
05 ene 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
04 ene 2024 | 18,56 | 18,84 | 18,84 | 18,84 | 18,84 | 549 |
03 ene 2024 | 18,69 | 18,75 | 18,73 | 18,75 | 18,75 | 1223 |
02 ene 2024 | 18,71 | 19,11 | 19,10 | 19,11 | 19,11 | 1892 |
29 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | 200 |
28 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
27 dic 2023 | 17,90 | 19,43 | 19,28 | 19,37 | 19,37 | 7596 |
22 dic 2023 | 18,57 | 19,42 | 18,57 | 19,27 | 19,27 | 5770 |
21 dic 2023 | 18,68 | 19,23 | 19,21 | 19,19 | 19,19 | 5664 |
20 dic 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
19 dic 2023 | 18,88 | 19,17 | 19,08 | 19,11 | 19,11 | 1405 |
18 dic 2023 | 18,87 | 18,88 | 18,84 | 18,87 | 18,87 | 10.400 |
15 dic 2023 | 17,92 | 19,02 | 18,86 | 18,86 | 18,86 | 1198 |
14 dic 2023 | 18,57 | 19,40 | 18,97 | 18,97 | 18,97 | 1307 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |