Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 24,02 | 24,44 | 24,02 | 24,44 | 24,44 | 21 |
28 may 2024 | 24,06 | 24,10 | 24,06 | 24,07 | 24,07 | 170 |
27 may 2024 | 23,86 | 24,07 | 23,86 | 23,97 | 23,97 | 91 |
24 may 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
23 may 2024 | 23,49 | 23,53 | 23,31 | 23,35 | 23,35 | 138 |
22 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
21 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
20 may 2024 | 24,07 | 24,07 | 23,96 | 24,28 | 24,28 | 20 |
17 may 2024 | 24,16 | 24,49 | 24,16 | 24,32 | 24,32 | 517 |
16 may 2024 | 25,46 | 25,46 | 25,46 | 25,32 | 25,32 | 100 |
15 may 2024 | 24,39 | 24,76 | 24,39 | 24,94 | 24,94 | 100 |
14 may 2024 | 24,74 | 24,74 | 24,55 | 24,66 | 24,66 | 293 |
13 may 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | 205 |
10 may 2024 | 25,12 | 25,20 | 25,07 | 25,18 | 25,18 | 650 |
09 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
08 may 2024 | 25,74 | 25,74 | 25,12 | 25,17 | 25,17 | 243 |
07 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
06 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
03 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
02 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
30 abr 2024 | 24,63 | 24,70 | 24,62 | 25,13 | 25,13 | 332 |
29 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
26 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
25 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
24 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
23 abr 2024 | 26,30 | 26,30 | 26,30 | 26,37 | 26,37 | 1500 |
22 abr 2024 | 27,12 | 27,12 | 26,27 | 26,29 | 26,29 | 760 |
19 abr 2024 | 26,73 | 26,74 | 26,66 | 26,81 | 26,81 | 560 |
18 abr 2024 | 26,96 | 27,34 | 26,96 | 27,20 | 27,20 | 313 |
17 abr 2024 | 27,19 | 27,43 | 27,19 | 27,39 | 27,39 | 1030 |
16 abr 2024 | 26,94 | 26,94 | 26,86 | 26,96 | 26,96 | 548 |
15 abr 2024 | 26,75 | 26,75 | 26,75 | 26,87 | 26,87 | 40 |
12 abr 2024 | 26,98 | 26,98 | 26,39 | 26,49 | 26,49 | 1351 |
11 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
10 abr 2024 | 26,20 | 26,98 | 26,20 | 26,00 | 26,00 | 1690 |
09 abr 2024 | 26,20 | 26,20 | 26,10 | 26,03 | 26,03 | 510 |
08 abr 2024 | 25,45 | 26,25 | 25,18 | 25,96 | 25,96 | 2436 |
05 abr 2024 | 24,93 | 24,93 | 24,34 | 24,26 | 24,26 | 406 |
04 abr 2024 | 25,46 | 25,76 | 25,46 | 25,75 | 25,75 | 460 |
03 abr 2024 | 25,69 | 25,87 | 25,04 | 25,72 | 25,72 | 356 |
02 abr 2024 | 26,46 | 26,46 | 25,52 | 25,69 | 25,69 | 417 |
28 mar 2024 | 26,55 | 26,84 | 26,33 | 26,57 | 26,57 | 2293 |
27 mar 2024 | 25,59 | 26,54 | 25,59 | 26,54 | 26,54 | 2295 |
26 mar 2024 | 25,08 | 25,66 | 25,08 | 25,37 | 25,37 | 3971 |
25 mar 2024 | 24,75 | 25,57 | 24,70 | 25,57 | 25,57 | 1228 |
22 mar 2024 | 24,29 | 24,76 | 24,29 | 24,72 | 24,72 | 1525 |
21 mar 2024 | 23,98 | 24,25 | 23,96 | 24,05 | 24,05 | 870 |
20 mar 2024 | 23,05 | 23,05 | 23,05 | 23,34 | 23,34 | 130 |
19 mar 2024 | 22,56 | 23,00 | 22,56 | 23,03 | 23,03 | 575 |
18 mar 2024 | 22,86 | 23,10 | 22,57 | 22,58 | 22,58 | 1179 |
15 mar 2024 | 22,62 | 22,92 | 22,41 | 22,20 | 22,20 | 635 |
14 mar 2024 | 23,00 | 23,00 | 21,72 | 22,09 | 22,09 | 1288 |
13 mar 2024 | 22,21 | 23,00 | 21,46 | 23,00 | 23,00 | 3053 |
12 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
11 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
08 mar 2024 | 19,40 | 19,40 | 19,40 | 19,18 | 19,18 | 25 |
07 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
06 mar 2024 | 19,83 | 19,83 | 19,70 | 19,53 | 19,53 | 1450 |
05 mar 2024 | 19,03 | 19,03 | 19,03 | 19,00 | 19,00 | 25 |
04 mar 2024 | 19,03 | 19,03 | 19,01 | 19,17 | 19,17 | 151 |
01 mar 2024 | 19,71 | 19,74 | 19,71 | 19,79 | 19,79 | 650 |
29 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
28 feb 2024 | 19,19 | 19,19 | 19,08 | 19,36 | 19,36 | 230 |
27 feb 2024 | 19,49 | 19,49 | 19,49 | 19,33 | 19,33 | 4300 |
26 feb 2024 | 19,00 | 19,00 | 19,00 | 19,48 | 19,48 | 50 |
23 feb 2024 | 19,13 | 19,23 | 18,73 | 19,33 | 19,33 | 536 |
22 feb 2024 | 19,69 | 19,69 | 19,19 | 19,26 | 19,26 | 2777 |
21 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
20 feb 2024 | 19,61 | 19,61 | 19,61 | 19,66 | 19,66 | 150 |
19 feb 2024 | 19,66 | 19,67 | 19,66 | 19,61 | 19,61 | 727 |
16 feb 2024 | 19,88 | 19,88 | 19,85 | 19,83 | 19,83 | 760 |
15 feb 2024 | 20,20 | 20,24 | 19,99 | 19,99 | 19,99 | 465 |
14 feb 2024 | 19,57 | 19,57 | 19,57 | 19,68 | 19,68 | 100 |
13 feb 2024 | 19,45 | 19,45 | 19,27 | 19,26 | 19,26 | 510 |
12 feb 2024 | 19,45 | 19,45 | 19,44 | 19,58 | 19,58 | 144 |
09 feb 2024 | 18,93 | 18,93 | 18,93 | 18,95 | 18,95 | 25 |
08 feb 2024 | 18,93 | 19,07 | 18,93 | 19,05 | 19,05 | 590 |
07 feb 2024 | 18,95 | 18,95 | 18,95 | 18,89 | 18,89 | 500 |
06 feb 2024 | 18,48 | 18,48 | 18,45 | 18,70 | 18,70 | 111 |
05 feb 2024 | 18,50 | 18,50 | 18,30 | 18,39 | 18,39 | 780 |
02 feb 2024 | 19,11 | 19,25 | 19,08 | 18,66 | 18,66 | 565 |
01 feb 2024 | 18,51 | 18,51 | 18,51 | 18,22 | 18,22 | 25 |
31 ene 2024 | 18,78 | 18,78 | 18,75 | 18,74 | 18,74 | 253 |
30 ene 2024 | 18,78 | 18,78 | 18,78 | 19,19 | 19,19 | 425 |
29 ene 2024 | 19,20 | 19,86 | 19,20 | 19,74 | 19,74 | 582 |
26 ene 2024 | 18,29 | 19,20 | 18,29 | 19,06 | 19,06 | 2621 |
25 ene 2024 | 18,52 | 18,52 | 18,34 | 18,47 | 18,47 | 480 |
24 ene 2024 | 18,30 | 18,30 | 18,24 | 18,20 | 18,20 | 64 |
23 ene 2024 | 17,39 | 18,00 | 17,24 | 17,90 | 17,90 | 6125 |
22 ene 2024 | 16,67 | 17,09 | 16,57 | 17,03 | 17,03 | 1493 |
19 ene 2024 | 16,30 | 16,51 | 16,19 | 16,33 | 16,33 | 1509 |
18 ene 2024 | 16,00 | 16,53 | 16,00 | 16,51 | 16,51 | 1750 |
17 ene 2024 | 16,49 | 16,50 | 16,23 | 16,35 | 16,35 | 5216 |
16 ene 2024 | 17,53 | 17,66 | 17,26 | 17,22 | 17,22 | 837 |
15 ene 2024 | 17,92 | 17,98 | 17,68 | 17,72 | 17,72 | 3591 |
12 ene 2024 | 18,35 | 18,52 | 18,35 | 18,69 | 18,69 | 229 |
11 ene 2024 | 19,06 | 19,06 | 18,41 | 18,41 | 18,41 | 1320 |
10 ene 2024 | 19,14 | 19,19 | 18,92 | 18,88 | 18,88 | 414 |
09 ene 2024 | 19,72 | 19,72 | 19,30 | 19,25 | 19,25 | 1326 |
08 ene 2024 | 19,01 | 19,13 | 18,32 | 19,34 | 19,34 | 3498 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |