Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 22,20 | 22,38 | 21,76 | 22,00 | 22,00 | 57.618 |
21 may 2024 | 22,12 | 22,55 | 21,71 | 21,78 | 21,78 | 140.770 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 21,99 | 22,38 | 21,10 | 21,44 | 21,44 | 461.904 |
16 may 2024 | 22,14 | 23,10 | 22,14 | 22,14 | 22,14 | 905.289 |
15 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 118.733 |
14 may 2024 | 24,56 | 25,10 | 24,25 | 24,52 | 24,52 | 111.938 |
13 may 2024 | 24,32 | 24,90 | 22,89 | 24,56 | 24,56 | 303.170 |
10 may 2024 | 23,58 | 23,95 | 22,46 | 23,72 | 23,72 | 130.317 |
09 may 2024 | 24,88 | 25,10 | 23,64 | 23,64 | 23,64 | 167.481 |
08 may 2024 | 24,21 | 25,84 | 23,99 | 24,88 | 24,88 | 526.281 |
07 may 2024 | 25,37 | 25,70 | 24,20 | 24,61 | 24,61 | 104.732 |
06 may 2024 | 25,06 | 26,02 | 24,27 | 24,69 | 24,69 | 199.907 |
03 may 2024 | 27,10 | 27,15 | 25,54 | 25,54 | 25,54 | 177.458 |
02 may 2024 | 27,07 | 27,78 | 26,15 | 26,88 | 26,88 | 686.511 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 26,71 | 26,71 | 25,60 | 26,66 | 26,66 | 3.436.201 |
29 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | 174.611 |
26 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | 272.472 |
25 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | 121.572 |
24 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | 62.231 |
23 abr 2024 | 21,40 | 21,53 | 20,89 | 20,95 | 20,95 | 55.325 |
22 abr 2024 | 20,90 | 21,33 | 20,69 | 20,98 | 20,98 | 93.747 |
19 abr 2024 | 20,21 | 20,55 | 19,60 | 20,32 | 20,32 | 65.317 |
18 abr 2024 | 20,49 | 20,51 | 19,92 | 20,25 | 20,25 | 129.056 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 19,11 | 20,38 | 19,11 | 20,11 | 20,11 | 44.462 |
15 abr 2024 | 19,76 | 20,70 | 19,68 | 19,84 | 19,84 | 154.355 |
12 abr 2024 | 21,94 | 21,94 | 20,52 | 20,71 | 20,71 | 90.167 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 21,59 | 21,95 | 21,10 | 21,51 | 21,51 | 60.657 |
09 abr 2024 | 22,02 | 22,25 | 21,25 | 21,37 | 21,37 | 70.327 |
08 abr 2024 | 21,63 | 22,45 | 21,50 | 21,77 | 21,77 | 77.736 |
05 abr 2024 | 21,23 | 22,15 | 21,00 | 21,62 | 21,62 | 132.954 |
04 abr 2024 | 21,40 | 22,70 | 21,40 | 21,71 | 21,71 | 159.755 |
03 abr 2024 | 20,90 | 21,93 | 20,77 | 21,73 | 21,73 | 140.995 |
02 abr 2024 | 19,95 | 20,90 | 19,95 | 20,89 | 20,89 | 134.511 |
01 abr 2024 | 19,38 | 19,95 | 19,20 | 19,91 | 19,91 | 99.332 |
28 mar 2024 | 18,71 | 19,82 | 18,71 | 19,00 | 19,00 | 278.574 |
27 mar 2024 | 20,22 | 20,40 | 18,83 | 18,88 | 18,88 | 265.585 |
26 mar 2024 | 20,09 | 21,00 | 19,74 | 19,82 | 19,82 | 178.764 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 19,99 | 20,77 | 19,60 | 20,77 | 20,77 | 326.637 |
21 mar 2024 | 19,20 | 19,79 | 18,85 | 19,79 | 19,79 | 230.036 |
20 mar 2024 | 19,00 | 19,60 | 18,36 | 18,85 | 18,85 | 190.101 |
19 mar 2024 | 18,99 | 19,53 | 18,57 | 19,04 | 19,04 | 298.031 |
18 mar 2024 | 19,37 | 19,75 | 18,29 | 18,60 | 18,60 | 112.480 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 18,01 | 19,77 | 18,01 | 19,77 | 19,77 | 124.391 |
13 mar 2024 | 20,61 | 21,45 | 18,61 | 18,83 | 18,83 | 13.214.535 |
12 mar 2024 | 23,82 | 23,82 | 20,20 | 20,53 | 20,53 | 288.649 |
11 mar 2024 | 22,95 | 24,60 | 21,55 | 22,14 | 22,14 | 13.783.421 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 22,50 | 23,75 | 22,15 | 22,87 | 22,87 | 135.040 |
06 mar 2024 | 23,82 | 23,85 | 21,80 | 22,79 | 22,79 | 318.910 |
05 mar 2024 | 24,22 | 24,79 | 23,79 | 23,94 | 23,94 | 88.636 |
04 mar 2024 | 24,80 | 25,11 | 23,84 | 24,45 | 24,45 | 64.064 |
01 mar 2024 | 25,36 | 25,90 | 24,67 | 24,89 | 24,89 | 145.792 |
29 feb 2024 | 23,97 | 25,30 | 22,90 | 24,86 | 24,86 | 223.356 |
28 feb 2024 | 25,23 | 26,50 | 23,76 | 23,97 | 23,97 | 428.685 |
27 feb 2024 | 26,59 | 27,66 | 25,56 | 25,71 | 25,71 | 151.984 |
26 feb 2024 | 27,94 | 27,99 | 26,57 | 26,86 | 26,86 | 133.126 |
23 feb 2024 | 28,55 | 28,95 | 27,35 | 27,60 | 27,60 | 107.366 |
22 feb 2024 | 27,21 | 29,15 | 26,11 | 28,65 | 28,65 | 362.227 |
21 feb 2024 | 28,71 | 29,35 | 26,80 | 27,03 | 27,03 | 352.678 |
20 feb 2024 | 28,93 | 30,37 | 28,16 | 28,62 | 28,62 | 751.839 |
16 feb 2024 | 27,42 | 27,54 | 26,00 | 26,30 | 26,30 | 131.810 |
15 feb 2024 | 27,46 | 28,05 | 26,40 | 26,92 | 26,92 | 392.467 |
14 feb 2024 | 24,81 | 27,70 | 24,00 | 27,44 | 27,44 | 428.662 |
13 feb 2024 | 26,82 | 26,82 | 24,20 | 25,44 | 25,44 | 337.225 |
12 feb 2024 | 27,36 | 27,94 | 25,58 | 26,51 | 26,51 | 641.906 |
09 feb 2024 | 26,22 | 27,70 | 24,80 | 26,19 | 26,19 | 631.383 |
08 feb 2024 | 28,94 | 29,00 | 25,60 | 26,12 | 26,12 | 519.690 |
07 feb 2024 | 30,10 | 30,68 | 27,91 | 28,19 | 28,19 | 771.060 |
06 feb 2024 | 27,13 | 30,20 | 25,30 | 29,78 | 29,78 | 2.473.465 |
05 feb 2024 | 24,76 | 28,00 | 24,57 | 26,85 | 26,85 | 1.888.511 |
02 feb 2024 | 22,94 | 26,45 | 22,02 | 24,25 | 24,25 | 1.958.607 |
01 feb 2024 | 19,50 | 23,25 | 19,29 | 22,40 | 22,40 | 1.042.930 |
31 ene 2024 | 19,59 | 20,30 | 19,05 | 19,39 | 19,39 | 274.834 |
30 ene 2024 | 21,73 | 21,78 | 19,01 | 19,38 | 19,38 | 991.584 |
29 ene 2024 | 19,50 | 21,22 | 18,45 | 21,22 | 21,22 | 2.362.250 |
26 ene 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
25 ene 2024 | 17,10 | 17,69 | 16,60 | 17,69 | 17,69 | 397.079 |
24 ene 2024 | 16,00 | 16,86 | 16,00 | 16,85 | 16,85 | 225.927 |
23 ene 2024 | 16,79 | 16,84 | 16,00 | 16,06 | 16,06 | 109.340 |
22 ene 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
19 ene 2024 | 16,70 | 17,15 | 16,69 | 16,94 | 16,94 | 66.397 |
18 ene 2024 | 16,75 | 17,25 | 16,35 | 16,71 | 16,71 | 83.805 |
17 ene 2024 | 16,18 | 17,33 | 16,15 | 17,05 | 17,05 | 220.889 |
16 ene 2024 | 16,98 | 16,98 | 16,15 | 16,51 | 16,51 | 311.314 |
12 ene 2024 | 16,15 | 16,22 | 16,15 | 16,20 | 16,20 | 40.238 |
11 ene 2024 | 16,70 | 16,70 | 16,44 | 16,44 | 16,44 | 72.309 |
10 ene 2024 | 15,95 | 16,42 | 15,95 | 16,42 | 16,42 | 57.466 |
09 ene 2024 | 16,44 | 16,44 | 16,10 | 16,10 | 16,10 | 27.885 |
08 ene 2024 | 16,69 | 16,69 | 16,20 | 16,38 | 16,38 | 49.315 |
05 ene 2024 | 16,69 | 16,69 | 16,53 | 16,53 | 16,53 | 204.987 |
04 ene 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | 23.033 |
03 ene 2024 | 15,95 | 16,05 | 15,90 | 16,05 | 16,05 | 38.667 |
02 ene 2024 | 16,02 | 16,03 | 15,95 | 15,95 | 15,95 | 41.370 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |