Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 20,59 | 20,68 | 20,58 | 20,68 | 20,68 | 3 |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | 100 |
09 may 2024 | 19,00 | 19,85 | 19,00 | 19,78 | 19,78 | 683 |
08 may 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | 10 |
07 may 2024 | 21,13 | 21,28 | 21,13 | 21,15 | 21,15 | 1306 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 19,97 | 19,97 | 19,85 | 19,85 | 19,85 | 2 |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 20,61 | 20,61 | 20,40 | 20,44 | 20,44 | 29 |
26 abr 2024 | 20,06 | 20,06 | 20,04 | 20,04 | 20,04 | 20 |
25 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | 101 |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | 3 |
22 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | 1 |
18 abr 2024 | 20,00 | 20,00 | 19,23 | 19,23 | 19,23 | 2 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | 20,90 | 20,90 | 20,78 | 20,84 | 20,84 | 3 |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 22,85 | 22,85 | 21,92 | 21,95 | 21,95 | 1 |
09 abr 2024 | 22,83 | 23,22 | 22,83 | 23,22 | 23,22 | 77 |
08 abr 2024 | 22,59 | 22,59 | 22,18 | 22,18 | 22,18 | 2 |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 50 |
02 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | 125 |
27 mar 2024 | 22,35 | 22,62 | 22,34 | 22,62 | 22,62 | 267 |
26 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | 8 |
25 mar 2024 | 22,77 | 22,94 | 22,50 | 22,50 | 22,50 | 49 |
22 mar 2024 | 23,56 | 23,56 | 23,00 | 23,10 | 23,10 | 102 |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | 22,61 | 22,61 | 22,54 | 22,54 | 22,54 | 2 |
19 mar 2024 | 22,27 | 22,79 | 22,12 | 22,79 | 22,79 | 405 |
18 mar 2024 | 23,33 | 23,64 | 22,90 | 22,90 | 22,90 | 252 |
15 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
14 mar 2024 | 23,67 | 23,88 | 23,67 | 23,67 | 23,67 | 414 |
13 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 4 |
12 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 2 |
11 mar 2024 | 24,36 | 25,01 | 24,36 | 25,01 | 25,01 | 23 |
08 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 1 |
07 mar 2024 | 23,75 | 24,28 | 23,75 | 24,24 | 24,24 | 11 |
06 mar 2024 | 22,70 | 23,34 | 22,52 | 23,34 | 23,34 | 18 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | 1 |
01 mar 2024 | 23,55 | 23,55 | 23,38 | 23,55 | 23,55 | 7 |
29 feb 2024 | 22,69 | 22,82 | 22,42 | 22,82 | 22,82 | 126 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | 2 |
26 feb 2024 | 22,43 | 22,50 | 22,43 | 22,43 | 22,43 | 18 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | 39 |
21 feb 2024 | 22,04 | 22,36 | 21,93 | 22,36 | 22,36 | 149 |
20 feb 2024 | 22,31 | 22,50 | 22,31 | 22,50 | 22,50 | 41 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 23,66 | 23,66 | 23,14 | 23,35 | 23,35 | 24 |
15 feb 2024 | 24,80 | 25,01 | 24,19 | 24,52 | 24,52 | 675 |
14 feb 2024 | 22,01 | 24,71 | 22,01 | 23,84 | 23,84 | 970 |
13 feb 2024 | 20,84 | 20,84 | 20,80 | 20,80 | 20,80 | 200 |
12 feb 2024 | 21,70 | 22,16 | 21,70 | 22,05 | 22,05 | 35 |
09 feb 2024 | 20,95 | 21,07 | 20,95 | 21,07 | 21,07 | 102 |
08 feb 2024 | 19,68 | 20,70 | 19,68 | 20,65 | 20,65 | 378 |
07 feb 2024 | 19,75 | 19,75 | 19,04 | 19,45 | 19,45 | 117 |
06 feb 2024 | 19,48 | 19,83 | 19,48 | 19,83 | 19,83 | 4 |
05 feb 2024 | 19,16 | 19,59 | 19,10 | 19,59 | 19,59 | 75 |
02 feb 2024 | 18,98 | 18,98 | 18,86 | 18,86 | 18,86 | 2 |
01 feb 2024 | 19,20 | 19,44 | 19,20 | 19,44 | 19,44 | 1 |
31 ene 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 52 |
30 ene 2024 | 20,00 | 20,35 | 20,00 | 20,00 | 20,00 | 14 |
29 ene 2024 | 19,72 | 20,06 | 19,72 | 20,02 | 20,02 | 1 |
26 ene 2024 | 20,67 | 20,67 | 20,27 | 20,27 | 20,27 | 1 |
25 ene 2024 | 19,20 | 21,60 | 19,20 | 21,03 | 21,03 | 3 |
24 ene 2024 | 21,28 | 21,61 | 21,06 | 21,06 | 21,06 | 5 |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 20,79 | 20,94 | 20,79 | 20,94 | 20,94 | 150 |
19 ene 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 20,31 | 20,31 | 20,00 | 20,11 | 20,11 | 2 |
16 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | 1 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | - | - | - | - | - | - |
11 ene 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | 10 |
10 ene 2024 | - | - | - | - | - | - |
09 ene 2024 | - | - | - | - | - | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | 100 |
04 ene 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 2 |
03 ene 2024 | 21,00 | 21,48 | 21,00 | 21,42 | 21,42 | 89 |
02 ene 2024 | 22,40 | 22,40 | 21,97 | 22,00 | 22,00 | 61 |
29 dic 2023 | 22,82 | 22,82 | 22,80 | 22,80 | 22,80 | 39 |
28 dic 2023 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | 2 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 23,11 | 23,93 | 23,11 | 23,55 | 23,55 | 19 |
21 dic 2023 | 22,80 | 23,65 | 22,80 | 23,65 | 23,65 | 3 |
20 dic 2023 | 23,31 | 23,89 | 23,16 | 23,89 | 23,89 | 218 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |