Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 21,53 | 21,78 | 21,42 | 21,47 | 21,47 | 84.068 |
21 may 2024 | 21,82 | 21,90 | 21,44 | 21,74 | 21,74 | 5840 |
20 may 2024 | 21,96 | 22,04 | 21,70 | 22,03 | 22,03 | 75.044 |
17 may 2024 | 22,50 | 22,68 | 21,76 | 21,74 | 21,74 | 35.999 |
16 may 2024 | 22,91 | 22,80 | 21,62 | 22,07 | 22,07 | 80.468 |
15 may 2024 | 22,50 | 22,68 | 22,26 | 22,48 | 22,48 | 51.193 |
14 may 2024 | 22,27 | 22,58 | 22,06 | 22,40 | 22,40 | 2412 |
13 may 2024 | 21,94 | 22,26 | 21,82 | 22,01 | 22,01 | 4095 |
10 may 2024 | 21,49 | 22,06 | 21,42 | 22,05 | 22,05 | 11.416 |
09 may 2024 | 21,74 | 21,72 | 20,80 | 21,39 | 21,39 | 4454 |
08 may 2024 | 21,43 | 21,80 | 21,32 | 21,70 | 21,70 | 39.311 |
07 may 2024 | 21,39 | 21,78 | 21,26 | 21,35 | 21,35 | 8542 |
03 may 2024 | 21,37 | 21,54 | 21,08 | 21,31 | 21,31 | 8551 |
02 may 2024 | 20,80 | 21,34 | 20,68 | 20,98 | 20,98 | 8589 |
01 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
30 abr 2024 | 21,27 | 21,44 | 20,66 | 21,00 | 21,00 | 4042 |
29 abr 2024 | 21,00 | 21,14 | 20,50 | 20,86 | 20,86 | 4112 |
26 abr 2024 | 21,10 | 21,52 | 20,34 | 21,08 | 21,08 | 44.591 |
25 abr 2024 | 21,23 | 21,50 | 20,92 | 21,12 | 21,12 | 18.705 |
24 abr 2024 | 21,47 | 21,66 | 21,28 | 21,43 | 21,43 | 14.516 |
23 abr 2024 | 21,02 | 21,46 | 20,80 | 21,27 | 21,27 | 17.067 |
22 abr 2024 | 21,10 | 21,50 | 20,86 | 20,84 | 20,84 | 32.211 |
19 abr 2024 | 20,88 | 20,86 | 20,46 | 20,69 | 20,69 | 15.278 |
18 abr 2024 | 20,61 | 20,84 | 20,60 | 20,73 | 20,73 | 7718 |
17 abr 2024 | 21,10 | 21,12 | 20,60 | 20,84 | 20,84 | 12.339 |
16 abr 2024 | 20,50 | 20,82 | 20,52 | 20,59 | 20,59 | 23.100 |
15 abr 2024 | 21,00 | 21,06 | 20,46 | 20,49 | 20,49 | 31.889 |
12 abr 2024 | 21,70 | 21,84 | 20,92 | 21,06 | 21,06 | 23.109 |
11 abr 2024 | 21,29 | 21,70 | 21,06 | 21,62 | 21,62 | 43.184 |
10 abr 2024 | 21,41 | 21,60 | 21,26 | 21,37 | 21,37 | 77.803 |
09 abr 2024 | 21,70 | 21,62 | 21,20 | 21,23 | 21,23 | 31.137 |
08 abr 2024 | 21,60 | 21,86 | 21,31 | 21,76 | 21,76 | 207.707 |
05 abr 2024 | 21,45 | 21,48 | 21,02 | 21,37 | 21,37 | 51.537 |
04 abr 2024 | 21,12 | 21,60 | 20,72 | 21,29 | 21,29 | 28.360 |
03 abr 2024 | 20,55 | 21,02 | 20,36 | 20,92 | 20,92 | 19.651 |
02 abr 2024 | 21,00 | 21,12 | 20,56 | 20,63 | 20,63 | 45.264 |
28 mar 2024 | 20,18 | 20,68 | 20,00 | 20,51 | 20,51 | 94.966 |
27 mar 2024 | 20,14 | 20,24 | 19,85 | 20,10 | 20,10 | 30.724 |
26 mar 2024 | 20,20 | 20,26 | 19,95 | 20,22 | 20,22 | 22.987 |
25 mar 2024 | 19,69 | 20,20 | 19,60 | 20,22 | 20,22 | 186.929 |
22 mar 2024 | 19,21 | 19,78 | 19,20 | 19,79 | 19,79 | 55.661 |
21 mar 2024 | 19,75 | 19,69 | 19,21 | 19,28 | 19,28 | 189.352 |
20 mar 2024 | 20,20 | 20,08 | 19,06 | 19,37 | 19,37 | 58.533 |
19 mar 2024 | 19,97 | 20,22 | 19,82 | 19,84 | 19,84 | 28.435 |
18 mar 2024 | 20,06 | 20,38 | 19,90 | 20,02 | 20,02 | 53.412 |
15 mar 2024 | 20,20 | 20,46 | 19,73 | 19,75 | 19,75 | 62.416 |
14 mar 2024 | 23,85 | 24,06 | 19,82 | 20,10 | 20,10 | 291.301 |
13 mar 2024 | 23,77 | 23,86 | 23,44 | 23,50 | 23,50 | 25.022 |
12 mar 2024 | 23,81 | 23,94 | 23,42 | 23,73 | 23,73 | 15.835 |
11 mar 2024 | 23,61 | 23,62 | 23,10 | 23,17 | 23,17 | 26.311 |
08 mar 2024 | 24,30 | 24,40 | 23,40 | 23,65 | 23,65 | 63.969 |
07 mar 2024 | 23,91 | 24,30 | 23,40 | 24,22 | 24,22 | 204.824 |
06 mar 2024 | 25,16 | 25,56 | 23,80 | 24,26 | 24,26 | 113.306 |
05 mar 2024 | 25,86 | 25,87 | 25,30 | 25,57 | 25,57 | 42.649 |
04 mar 2024 | 25,90 | 26,11 | 25,52 | 25,66 | 25,66 | 20.807 |
01 mar 2024 | 25,02 | 25,80 | 24,98 | 25,72 | 25,72 | 16.530 |
29 feb 2024 | 25,06 | 25,24 | 24,90 | 24,96 | 24,96 | 44.821 |
28 feb 2024 | 25,76 | 25,82 | 24,70 | 25,04 | 25,04 | 40.799 |
27 feb 2024 | 25,70 | 25,84 | 25,18 | 25,55 | 25,55 | 25.978 |
26 feb 2024 | 25,80 | 26,10 | 25,50 | 25,76 | 25,76 | 33.691 |
23 feb 2024 | 27,01 | 27,08 | 25,66 | 25,57 | 25,57 | 46.826 |
22 feb 2024 | 26,99 | 27,42 | 26,98 | 26,99 | 26,99 | 27.530 |
21 feb 2024 | 26,99 | 27,24 | 26,70 | 26,68 | 26,68 | 20.463 |
20 feb 2024 | 26,72 | 27,18 | 26,52 | 26,99 | 26,99 | 34.533 |
19 feb 2024 | 27,79 | 27,90 | 26,70 | 26,68 | 26,68 | 27.242 |
16 feb 2024 | 27,89 | 28,26 | 27,90 | 28,10 | 28,10 | 23.934 |
15 feb 2024 | 27,61 | 28,10 | 27,50 | 27,81 | 27,81 | 9299 |
14 feb 2024 | 27,52 | 27,68 | 27,22 | 27,52 | 27,52 | 22.677 |
13 feb 2024 | 28,10 | 28,10 | 27,24 | 27,22 | 27,22 | 26.971 |
12 feb 2024 | 28,32 | 29,08 | 28,00 | 28,02 | 28,02 | 76.765 |
09 feb 2024 | 28,10 | 28,42 | 28,08 | 28,26 | 28,26 | 10.005 |
08 feb 2024 | 27,20 | 28,90 | 27,36 | 28,61 | 28,61 | 28.602 |
07 feb 2024 | 27,67 | 27,66 | 27,26 | 27,22 | 27,22 | 15.829 |
06 feb 2024 | 26,89 | 27,70 | 26,80 | 27,42 | 27,42 | 32.392 |
05 feb 2024 | 26,40 | 26,84 | 26,12 | 26,76 | 26,76 | 22.013 |
02 feb 2024 | 26,81 | 27,02 | 26,30 | 26,58 | 26,58 | 17.523 |
01 feb 2024 | 26,93 | 27,12 | 26,54 | 26,97 | 26,97 | 7907 |
31 ene 2024 | 27,05 | 27,10 | 26,82 | 26,83 | 26,83 | 11.950 |
30 ene 2024 | 27,17 | 27,28 | 26,98 | 27,24 | 27,24 | 33.450 |
29 ene 2024 | 27,54 | 27,55 | 27,00 | 27,20 | 27,20 | 68.513 |
26 ene 2024 | 27,09 | 27,58 | 27,05 | 27,24 | 27,24 | 52.637 |
25 ene 2024 | 27,13 | 27,13 | 26,72 | 26,93 | 26,93 | 39.800 |
24 ene 2024 | 27,09 | 27,16 | 26,80 | 27,15 | 27,15 | 41.569 |
23 ene 2024 | 26,89 | 27,08 | 26,28 | 26,83 | 26,83 | 70.566 |
22 ene 2024 | 26,15 | 27,00 | 26,12 | 26,95 | 26,95 | 30.724 |
19 ene 2024 | 27,20 | 27,90 | 26,00 | 26,19 | 26,19 | 37.873 |
18 ene 2024 | 27,38 | 27,34 | 26,30 | 26,40 | 26,40 | 52.286 |
17 ene 2024 | 26,58 | 27,40 | 26,54 | 27,24 | 27,24 | 29.741 |
16 ene 2024 | 26,33 | 26,70 | 26,34 | 26,35 | 26,35 | 31.010 |
15 ene 2024 | 26,56 | 26,98 | 26,36 | 26,50 | 26,50 | 19.345 |
12 ene 2024 | 26,87 | 27,18 | 26,30 | 26,81 | 26,81 | 31.512 |
11 ene 2024 | 27,07 | 26,86 | 26,26 | 26,27 | 26,27 | 15.654 |
10 ene 2024 | 27,20 | 27,08 | 26,48 | 26,62 | 26,62 | 37.925 |
09 ene 2024 | 27,11 | 27,22 | 26,58 | 26,95 | 26,95 | 41.341 |
08 ene 2024 | 26,15 | 26,76 | 26,00 | 26,54 | 26,54 | 55.302 |
05 ene 2024 | 26,01 | 26,16 | 25,40 | 25,98 | 25,98 | 73.532 |
04 ene 2024 | 26,40 | 26,64 | 25,91 | 26,03 | 26,03 | 23.458 |
03 ene 2024 | 26,99 | 27,04 | 26,04 | 26,15 | 26,15 | 56.090 |
02 ene 2024 | 28,36 | 28,40 | 27,00 | 27,07 | 27,07 | 91.768 |
29 dic 2023 | 27,20 | 28,16 | 26,68 | 26,97 | 26,97 | 23.064 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |