Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,76 | 19,13 | 18,76 | 19,04 | 19,04 | 27.818 |
02 may 2024 | 18,53 | 18,73 | 18,50 | 18,61 | 18,61 | 40.600 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 18,59 | 18,74 | 18,59 | 18,63 | 18,63 | 8986 |
29 abr 2024 | 18,62 | 18,62 | 18,42 | 18,58 | 18,58 | 197 |
26 abr 2024 | 18,26 | 18,56 | 18,26 | 18,56 | 18,56 | 3825 |
25 abr 2024 | 17,93 | 18,37 | 17,93 | 18,24 | 18,24 | 1340 |
24 abr 2024 | 18,72 | 18,72 | 18,23 | 18,61 | 18,61 | 6645 |
23 abr 2024 | 17,70 | 18,45 | 17,70 | 18,34 | 18,34 | 19.595 |
22 abr 2024 | 17,58 | 17,73 | 17,32 | 17,34 | 17,34 | 982 |
19 abr 2024 | 17,53 | 17,56 | 17,36 | 17,51 | 17,51 | 2872 |
18 abr 2024 | 18,05 | 18,05 | 17,80 | 17,80 | 17,80 | 450 |
17 abr 2024 | 18,10 | 18,27 | 17,96 | 17,96 | 17,96 | 882 |
16 abr 2024 | 17,62 | 18,16 | 17,50 | 18,16 | 18,16 | 13.263 |
15 abr 2024 | 17,95 | 18,52 | 17,95 | 18,44 | 18,44 | 566 |
12 abr 2024 | 19,10 | 19,10 | 18,25 | 18,32 | 18,32 | 1202 |
11 abr 2024 | 18,90 | 19,18 | 18,70 | 18,92 | 18,92 | 6216 |
10 abr 2024 | 19,02 | 19,20 | 18,89 | 18,95 | 18,95 | 71.624 |
09 abr 2024 | 18,73 | 18,87 | 18,63 | 18,75 | 18,75 | 4162 |
08 abr 2024 | 18,73 | 18,91 | 18,65 | 18,72 | 18,72 | 899 |
05 abr 2024 | 19,02 | 19,02 | 18,61 | 18,75 | 18,75 | 3328 |
04 abr 2024 | 19,17 | 19,64 | 19,03 | 19,23 | 19,23 | 2111 |
03 abr 2024 | 18,90 | 19,07 | 18,73 | 19,00 | 19,00 | 7310 |
02 abr 2024 | 19,02 | 19,02 | 18,60 | 18,82 | 18,82 | 36.028 |
28 mar 2024 | 18,88 | 19,19 | 18,79 | 18,88 | 18,88 | 4750 |
27 mar 2024 | 19,24 | 19,30 | 19,03 | 19,29 | 19,29 | 2154 |
26 mar 2024 | 19,73 | 19,73 | 19,48 | 19,61 | 19,61 | 1217 |
25 mar 2024 | 19,71 | 20,38 | 19,71 | 19,91 | 19,91 | 1435 |
22 mar 2024 | 19,40 | 19,75 | 19,28 | 19,62 | 19,62 | 4528 |
21 mar 2024 | 20,58 | 20,68 | 19,81 | 19,98 | 19,98 | 7988 |
20 mar 2024 | 22,54 | 22,54 | 19,54 | 20,65 | 20,65 | 8798 |
19 mar 2024 | 21,28 | 21,38 | 20,98 | 21,16 | 21,16 | 6044 |
18 mar 2024 | 21,30 | 21,50 | 21,30 | 21,46 | 21,46 | 1959 |
15 mar 2024 | 21,54 | 21,66 | 21,20 | 21,44 | 21,44 | 201.284 |
14 mar 2024 | 21,94 | 22,12 | 21,52 | 21,56 | 21,56 | 16.862 |
13 mar 2024 | 22,52 | 22,74 | 22,32 | 22,32 | 22,32 | 14.576 |
12 mar 2024 | 22,12 | 22,34 | 21,84 | 22,20 | 22,20 | 5128 |
11 mar 2024 | 22,32 | 22,32 | 22,02 | 22,26 | 22,26 | 2450 |
08 mar 2024 | 23,20 | 23,50 | 22,76 | 23,44 | 23,44 | 1747 |
07 mar 2024 | 22,84 | 23,53 | 22,84 | 23,53 | 23,53 | 27.381 |
06 mar 2024 | 22,50 | 22,96 | 22,50 | 22,59 | 22,59 | 30.814 |
05 mar 2024 | 23,50 | 23,50 | 22,44 | 22,69 | 22,69 | 3136 |
04 mar 2024 | 23,26 | 23,36 | 22,66 | 23,16 | 23,16 | 343.984 |
01 mar 2024 | 22,48 | 22,72 | 22,22 | 22,72 | 22,72 | 1498 |
29 feb 2024 | 22,70 | 22,70 | 22,20 | 22,30 | 22,30 | 4098 |
28 feb 2024 | 22,34 | 23,12 | 22,24 | 22,92 | 22,92 | 4871 |
27 feb 2024 | 22,94 | 23,56 | 22,52 | 23,20 | 23,20 | 159.235 |
26 feb 2024 | 21,56 | 21,72 | 21,54 | 21,64 | 21,64 | 2459 |
23 feb 2024 | 22,50 | 22,62 | 21,72 | 21,79 | 21,79 | 34.636 |
22 feb 2024 | 22,80 | 23,04 | 22,64 | 22,65 | 22,65 | 1484 |
21 feb 2024 | 21,78 | 22,06 | 21,74 | 21,92 | 21,92 | 853 |
20 feb 2024 | 22,12 | 22,22 | 21,88 | 22,04 | 22,04 | 1148 |
19 feb 2024 | 22,48 | 22,48 | 22,26 | 22,33 | 22,33 | 878 |
16 feb 2024 | 22,86 | 23,00 | 22,42 | 22,70 | 22,70 | 642 |
15 feb 2024 | 22,46 | 22,56 | 22,14 | 22,33 | 22,33 | 23.533 |
14 feb 2024 | 21,64 | 22,42 | 21,44 | 22,42 | 22,42 | 6083 |
13 feb 2024 | 22,42 | 22,56 | 20,54 | 21,50 | 21,50 | 15.318 |
12 feb 2024 | 23,16 | 23,16 | 22,91 | 22,91 | 22,91 | 2284 |
09 feb 2024 | 22,10 | 23,26 | 22,10 | 23,07 | 23,07 | 5804 |
08 feb 2024 | 22,10 | 22,18 | 22,08 | 22,09 | 22,09 | 2366 |
07 feb 2024 | 21,86 | 22,04 | 21,78 | 21,92 | 21,92 | 24.027 |
06 feb 2024 | 22,40 | 22,40 | 21,46 | 21,60 | 21,60 | 13.463 |
05 feb 2024 | 22,00 | 22,00 | 21,70 | 21,92 | 21,92 | 905 |
02 feb 2024 | 21,26 | 22,08 | 21,22 | 21,80 | 21,80 | 1537 |
01 feb 2024 | 21,12 | 21,34 | 21,00 | 21,08 | 21,08 | 529 |
31 ene 2024 | 20,92 | 21,06 | 20,92 | 20,99 | 20,99 | 6374 |
30 ene 2024 | 22,10 | 22,12 | 21,10 | 21,30 | 21,30 | 889 |
29 ene 2024 | 21,74 | 21,86 | 21,68 | 21,74 | 21,74 | 2270 |
26 ene 2024 | 21,78 | 21,96 | 21,34 | 21,91 | 21,91 | 4338 |
25 ene 2024 | 21,70 | 22,26 | 21,70 | 21,92 | 21,92 | 11.349 |
24 ene 2024 | 20,58 | 21,92 | 20,56 | 21,73 | 21,73 | 46.580 |
23 ene 2024 | 20,22 | 20,40 | 20,14 | 20,20 | 20,20 | 824 |
22 ene 2024 | 19,97 | 20,62 | 19,97 | 20,24 | 20,24 | 4167 |
19 ene 2024 | 18,70 | 19,61 | 18,70 | 19,49 | 19,49 | 14.313 |
18 ene 2024 | 18,07 | 18,56 | 18,07 | 18,56 | 18,56 | 2501 |
17 ene 2024 | 17,75 | 17,97 | 17,54 | 17,74 | 17,74 | 14.301 |
16 ene 2024 | 18,33 | 18,44 | 18,17 | 18,34 | 18,34 | 15.137 |
15 ene 2024 | 18,52 | 18,52 | 18,28 | 18,48 | 18,48 | 1037 |
12 ene 2024 | 18,24 | 18,56 | 18,24 | 18,45 | 18,45 | 12.876 |
11 ene 2024 | 18,65 | 18,70 | 18,26 | 18,57 | 18,57 | 4635 |
10 ene 2024 | 18,39 | 18,60 | 18,12 | 18,54 | 18,54 | 9955 |
09 ene 2024 | 19,34 | 19,34 | 18,56 | 18,66 | 18,66 | 7569 |
08 ene 2024 | 18,85 | 19,10 | 18,85 | 18,96 | 18,96 | 2491 |
05 ene 2024 | 18,94 | 18,94 | 18,46 | 18,68 | 18,68 | 14.935 |
04 ene 2024 | 18,86 | 19,01 | 18,44 | 19,01 | 19,01 | 12.047 |
03 ene 2024 | 19,50 | 19,50 | 18,87 | 18,87 | 18,87 | 552 |
02 ene 2024 | 20,42 | 20,42 | 19,50 | 19,79 | 19,79 | 3874 |
29 dic 2023 | 20,50 | 20,64 | 20,36 | 20,42 | 20,42 | 1246 |
28 dic 2023 | 20,34 | 20,56 | 20,20 | 20,34 | 20,34 | 9067 |
27 dic 2023 | 20,60 | 20,82 | 20,22 | 20,30 | 20,30 | 1660 |
22 dic 2023 | 19,87 | 20,28 | 19,55 | 19,60 | 19,60 | 6751 |
21 dic 2023 | 19,79 | 20,30 | 19,60 | 19,82 | 19,82 | 4795 |
20 dic 2023 | 19,75 | 20,14 | 19,62 | 19,97 | 19,97 | 11.039 |
19 dic 2023 | 19,01 | 19,68 | 18,81 | 19,56 | 19,56 | 6201 |
18 dic 2023 | 19,60 | 19,79 | 19,49 | 19,51 | 19,51 | 29.593 |
15 dic 2023 | 20,14 | 20,14 | 19,69 | 19,85 | 19,85 | 1349 |
14 dic 2023 | 20,12 | 20,22 | 19,81 | 19,94 | 19,94 | 8650 |
13 dic 2023 | 19,71 | 19,74 | 19,41 | 19,43 | 19,43 | 992 |
12 dic 2023 | 19,45 | 19,86 | 19,41 | 19,55 | 19,55 | 2170 |
11 dic 2023 | 19,60 | 19,71 | 19,50 | 19,55 | 19,55 | 724 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |