Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 20,25 | 21,15 | 20,20 | 20,70 | 20,70 | 8.457.617 |
27 jun 2024 | 20,15 | 20,35 | 20,05 | 20,05 | 20,05 | 2.546.002 |
26 jun 2024 | 20,60 | 20,65 | 20,20 | 20,20 | 20,20 | 3.106.050 |
25 jun 2024 | 20,10 | 20,50 | 19,75 | 20,45 | 20,45 | 4.333.001 |
24 jun 2024 | 20,80 | 20,80 | 20,10 | 20,10 | 20,10 | 4.264.221 |
21 jun 2024 | 20,70 | 21,15 | 20,50 | 20,75 | 20,75 | 11.148.921 |
20 jun 2024 | 20,60 | 20,65 | 20,35 | 20,45 | 20,45 | 3.450.620 |
19 jun 2024 | 21,20 | 21,30 | 20,35 | 20,45 | 20,45 | 8.997.561 |
18 jun 2024 | 20,70 | 21,20 | 20,40 | 20,90 | 20,90 | 7.479.632 |
17 jun 2024 | 20,85 | 20,85 | 20,40 | 20,60 | 20,60 | 3.573.527 |
14 jun 2024 | 20,10 | 20,80 | 20,10 | 20,70 | 20,70 | 6.262.772 |
13 jun 2024 | 20,35 | 20,40 | 20,00 | 20,05 | 20,05 | 2.762.351 |
12 jun 2024 | 19,95 | 20,15 | 19,70 | 20,00 | 20,00 | 3.065.771 |
11 jun 2024 | 20,70 | 20,80 | 19,85 | 19,95 | 19,95 | 7.166.420 |
07 jun 2024 | 20,70 | 20,85 | 20,50 | 20,65 | 20,65 | 5.875.151 |
06 jun 2024 | 21,10 | 21,30 | 20,25 | 20,40 | 20,40 | 7.542.923 |
05 jun 2024 | 21,45 | 21,80 | 20,65 | 20,80 | 20,80 | 9.480.412 |
04 jun 2024 | 21,75 | 22,25 | 21,10 | 21,25 | 21,25 | 15.962.455 |
03 jun 2024 | 21,30 | 21,80 | 21,20 | 21,55 | 21,55 | 12.554.006 |
31 may 2024 | 21,70 | 21,75 | 20,70 | 20,85 | 20,85 | 23.110.710 |
30 may 2024 | 23,40 | 23,60 | 21,30 | 21,30 | 21,30 | 61.361.285 |
29 may 2024 | 21,90 | 23,35 | 21,40 | 23,35 | 23,35 | 38.371.423 |
28 may 2024 | 21,30 | 22,15 | 20,95 | 21,25 | 21,25 | 25.944.458 |
27 may 2024 | 20,50 | 22,00 | 20,50 | 21,05 | 21,05 | 43.042.788 |
24 may 2024 | 19,75 | 20,75 | 19,40 | 20,35 | 20,35 | 16.680.531 |
23 may 2024 | 20,45 | 20,55 | 19,70 | 19,90 | 19,90 | 13.384.251 |
22 may 2024 | 19,40 | 20,50 | 19,30 | 20,15 | 20,15 | 30.761.649 |
21 may 2024 | 19,00 | 19,35 | 18,80 | 19,35 | 19,35 | 4.553.014 |
20 may 2024 | 19,15 | 19,35 | 18,85 | 18,90 | 18,90 | 4.016.200 |
17 may 2024 | 19,15 | 19,45 | 18,95 | 19,00 | 19,00 | 5.583.034 |
16 may 2024 | 19,65 | 19,75 | 19,00 | 19,05 | 19,05 | 11.848.769 |
15 may 2024 | 19,60 | 20,00 | 19,20 | 19,65 | 19,65 | 37.802.336 |
14 may 2024 | 17,70 | 19,45 | 17,65 | 19,45 | 19,45 | 28.566.595 |
13 may 2024 | 17,90 | 17,90 | 17,50 | 17,70 | 17,70 | 2.451.003 |
10 may 2024 | 18,15 | 18,15 | 17,45 | 17,80 | 17,80 | 5.158.050 |
09 may 2024 | 18,10 | 18,40 | 17,95 | 17,95 | 17,95 | 4.446.370 |
08 may 2024 | 17,85 | 17,95 | 17,75 | 17,95 | 17,95 | 2.441.952 |
07 may 2024 | 17,95 | 18,20 | 17,60 | 17,85 | 17,85 | 2.892.031 |
06 may 2024 | 18,05 | 18,05 | 17,70 | 17,70 | 17,70 | 2.004.013 |
03 may 2024 | 18,10 | 18,15 | 17,80 | 17,80 | 17,80 | 1.829.395 |
02 may 2024 | 17,90 | 18,10 | 17,65 | 17,95 | 17,95 | 1.627.082 |
30 abr 2024 | 18,20 | 18,20 | 17,80 | 17,90 | 17,90 | 1.683.405 |
29 abr 2024 | 18,15 | 18,25 | 17,95 | 18,05 | 18,05 | 2.266.946 |
26 abr 2024 | 17,90 | 18,15 | 17,90 | 17,90 | 17,90 | 1.850.999 |
25 abr 2024 | 17,95 | 18,00 | 17,65 | 17,80 | 17,80 | 1.557.512 |
24 abr 2024 | 17,70 | 18,05 | 17,70 | 17,95 | 17,95 | 2.746.164 |
23 abr 2024 | 17,65 | 17,90 | 17,40 | 17,50 | 17,50 | 2.733.000 |
22 abr 2024 | 17,95 | 18,20 | 17,35 | 17,35 | 17,35 | 6.875.021 |
19 abr 2024 | 18,55 | 18,65 | 17,50 | 18,05 | 18,05 | 7.861.132 |
18 abr 2024 | 18,55 | 19,15 | 18,50 | 18,65 | 18,65 | 3.742.532 |
17 abr 2024 | 18,25 | 18,95 | 18,25 | 18,70 | 18,70 | 5.504.000 |
16 abr 2024 | 19,10 | 19,10 | 17,90 | 18,10 | 18,10 | 11.843.590 |
15 abr 2024 | 19,80 | 19,85 | 19,20 | 19,20 | 19,20 | 6.832.334 |
12 abr 2024 | 19,60 | 20,15 | 19,30 | 19,95 | 19,95 | 10.731.883 |
11 abr 2024 | 19,45 | 19,70 | 19,25 | 19,50 | 19,50 | 5.358.610 |
10 abr 2024 | 19,40 | 19,90 | 19,40 | 19,60 | 19,60 | 10.530.636 |
09 abr 2024 | 19,20 | 19,40 | 19,00 | 19,20 | 19,20 | 4.878.506 |
08 abr 2024 | 18,95 | 19,70 | 18,70 | 19,10 | 19,10 | 14.430.501 |
03 abr 2024 | 19,05 | 19,05 | 18,80 | 18,85 | 18,85 | 2.900.350 |
02 abr 2024 | 19,35 | 19,40 | 19,10 | 19,15 | 19,15 | 2.438.101 |
01 abr 2024 | 19,20 | 19,60 | 19,20 | 19,25 | 19,25 | 3.606.023 |
29 mar 2024 | 19,35 | 19,35 | 19,05 | 19,10 | 19,10 | 2.101.000 |
28 mar 2024 | 19,55 | 19,65 | 19,20 | 19,20 | 19,20 | 5.154.265 |
27 mar 2024 | 18,80 | 19,95 | 18,80 | 19,35 | 19,35 | 18.307.328 |
26 mar 2024 | 19,20 | 19,35 | 18,65 | 18,70 | 18,70 | 6.484.966 |
25 mar 2024 | 19,00 | 19,30 | 19,00 | 19,20 | 19,20 | 4.355.360 |
22 mar 2024 | 19,35 | 19,35 | 18,90 | 19,00 | 19,00 | 9.967.222 |
21 mar 2024 | 20,20 | 21,20 | 19,00 | 19,40 | 19,40 | 51.108.888 |
20 mar 2024 | 18,60 | 20,40 | 18,55 | 20,40 | 20,40 | 33.219.445 |
19 mar 2024 | 18,90 | 19,05 | 18,50 | 18,55 | 18,55 | 4.611.148 |
18 mar 2024 | 18,20 | 18,80 | 18,15 | 18,80 | 18,80 | 4.424.347 |
15 mar 2024 | 18,20 | 18,40 | 18,05 | 18,20 | 18,20 | 3.793.001 |
14 mar 2024 | 18,50 | 18,65 | 18,20 | 18,25 | 18,25 | 3.986.283 |
13 mar 2024 | 19,10 | 19,20 | 18,35 | 18,50 | 18,50 | 6.811.740 |
12 mar 2024 | 18,90 | 19,35 | 18,90 | 19,05 | 19,05 | 4.494.473 |
11 mar 2024 | 18,60 | 19,15 | 18,60 | 18,85 | 18,85 | 5.141.751 |
08 mar 2024 | 19,25 | 19,45 | 18,25 | 18,50 | 18,50 | 10.450.455 |
07 mar 2024 | 20,00 | 20,05 | 19,05 | 19,05 | 19,05 | 12.532.256 |
06 mar 2024 | 19,95 | 20,25 | 19,65 | 19,90 | 19,90 | 12.679.810 |
05 mar 2024 | 20,10 | 20,30 | 19,50 | 19,85 | 19,85 | 11.621.308 |
04 mar 2024 | 20,40 | 20,75 | 20,05 | 20,15 | 20,15 | 10.010.513 |
01 mar 2024 | 20,60 | 20,60 | 20,00 | 20,05 | 20,05 | 9.932.901 |
29 feb 2024 | 20,40 | 21,10 | 20,00 | 20,45 | 20,45 | 17.028.498 |
27 feb 2024 | 21,10 | 21,70 | 20,10 | 20,50 | 20,50 | 27.207.852 |
26 feb 2024 | 21,35 | 22,10 | 20,30 | 21,10 | 21,10 | 50.713.407 |
23 feb 2024 | 19,80 | 21,00 | 19,65 | 20,55 | 20,55 | 41.343.967 |
22 feb 2024 | 19,45 | 19,65 | 19,20 | 19,30 | 19,30 | 12.674.620 |
21 feb 2024 | 18,75 | 19,35 | 18,55 | 19,15 | 19,15 | 12.988.937 |
20 feb 2024 | 19,40 | 21,00 | 18,80 | 18,80 | 18,80 | 62.054.445 |
19 feb 2024 | 19,40 | 19,75 | 19,10 | 19,10 | 19,10 | 24.478.203 |
16 feb 2024 | 18,30 | 19,40 | 18,10 | 18,80 | 18,80 | 25.369.500 |
15 feb 2024 | 17,25 | 18,40 | 17,25 | 18,15 | 18,15 | 15.934.058 |
05 feb 2024 | 17,15 | 17,20 | 16,90 | 16,90 | 16,90 | 3.693.154 |
02 feb 2024 | 17,25 | 17,30 | 17,05 | 17,15 | 17,15 | 2.357.000 |
01 feb 2024 | 17,15 | 17,40 | 17,00 | 17,10 | 17,10 | 3.158.202 |
31 ene 2024 | 17,15 | 17,35 | 17,05 | 17,10 | 17,10 | 4.713.004 |
30 ene 2024 | 17,60 | 17,65 | 17,30 | 17,35 | 17,35 | 3.165.061 |
29 ene 2024 | 17,40 | 17,55 | 17,20 | 17,50 | 17,50 | 3.108.102 |
26 ene 2024 | 17,50 | 17,80 | 17,35 | 17,45 | 17,45 | 3.490.000 |
25 ene 2024 | 17,95 | 17,95 | 17,45 | 17,55 | 17,55 | 4.675.613 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |