Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 21,45 | 22,39 | 21,31 | 21,89 | 21,89 | 2.062.977 |
16 may 2024 | 21,61 | 21,90 | 21,27 | 21,33 | 21,33 | 251.796 |
15 may 2024 | 21,59 | 22,63 | 21,11 | 21,42 | 21,42 | 1.196.106 |
14 may 2024 | 20,64 | 21,66 | 20,64 | 21,66 | 21,66 | 672.794 |
13 may 2024 | 21,38 | 21,38 | 20,10 | 20,63 | 20,63 | 181.276 |
10 may 2024 | 21,38 | 21,41 | 20,81 | 20,98 | 20,98 | 472.017 |
09 may 2024 | 22,20 | 22,20 | 20,80 | 20,96 | 20,96 | 783.322 |
08 may 2024 | 20,84 | 21,76 | 20,80 | 21,76 | 21,76 | 893.154 |
07 may 2024 | 21,36 | 21,43 | 20,56 | 20,73 | 20,73 | 207.492 |
06 may 2024 | 21,60 | 21,66 | 21,00 | 21,19 | 21,19 | 630.568 |
03 may 2024 | 22,00 | 22,20 | 21,50 | 21,75 | 21,75 | 369.453 |
02 may 2024 | 21,97 | 22,20 | 21,80 | 21,93 | 21,93 | 164.650 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 22,39 | 22,40 | 21,90 | 21,97 | 21,97 | 453.398 |
29 abr 2024 | 22,40 | 22,50 | 22,02 | 22,12 | 22,12 | 174.269 |
26 abr 2024 | 22,00 | 22,40 | 21,70 | 22,02 | 22,02 | 424.240 |
25 abr 2024 | 22,18 | 22,25 | 21,80 | 21,95 | 21,95 | 347.387 |
24 abr 2024 | 22,59 | 22,59 | 22,02 | 22,18 | 22,18 | 322.851 |
23 abr 2024 | 21,65 | 22,50 | 21,65 | 22,23 | 22,23 | 451.096 |
22 abr 2024 | 21,76 | 22,29 | 21,50 | 21,65 | 21,65 | 144.197 |
19 abr 2024 | 21,50 | 21,70 | 20,80 | 21,49 | 21,49 | 468.345 |
18 abr 2024 | 21,95 | 22,10 | 21,80 | 21,88 | 21,88 | 218.684 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 21,00 | 22,05 | 20,55 | 21,53 | 21,53 | 473.457 |
15 abr 2024 | 21,50 | 22,00 | 21,24 | 21,47 | 21,47 | 404.656 |
12 abr 2024 | 22,60 | 22,70 | 21,85 | 22,35 | 22,35 | 516.941 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 23,00 | 23,80 | 22,52 | 22,71 | 22,71 | 458.764 |
09 abr 2024 | 24,40 | 24,70 | 23,00 | 23,15 | 23,15 | 316.060 |
08 abr 2024 | 24,50 | 24,90 | 23,00 | 23,97 | 23,97 | 670.619 |
05 abr 2024 | 23,79 | 24,00 | 21,85 | 23,89 | 23,89 | 2.164.087 |
04 abr 2024 | 22,98 | 22,98 | 22,75 | 22,98 | 22,98 | 1.887.544 |
03 abr 2024 | 21,27 | 21,89 | 21,27 | 21,89 | 21,89 | 874.527 |
02 abr 2024 | 19,86 | 20,85 | 19,86 | 20,85 | 20,85 | 823.780 |
01 abr 2024 | 19,01 | 19,86 | 19,01 | 19,86 | 19,86 | 283.117 |
28 mar 2024 | 19,40 | 19,90 | 18,76 | 18,92 | 18,92 | 829.357 |
27 mar 2024 | 20,05 | 20,14 | 19,40 | 19,48 | 19,48 | 728.340 |
26 mar 2024 | 20,50 | 20,90 | 19,46 | 20,07 | 20,07 | 268.761 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 20,35 | 21,00 | 20,00 | 20,41 | 20,41 | 564.263 |
21 mar 2024 | 19,60 | 20,45 | 19,35 | 20,32 | 20,32 | 508.343 |
20 mar 2024 | 19,66 | 20,50 | 19,05 | 19,59 | 19,59 | 209.447 |
19 mar 2024 | 20,62 | 20,79 | 19,80 | 19,93 | 19,93 | 426.909 |
18 mar 2024 | 20,57 | 20,99 | 20,00 | 20,60 | 20,60 | 483.865 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 18,85 | 20,72 | 18,76 | 20,72 | 20,72 | 583.049 |
13 mar 2024 | 20,35 | 20,65 | 19,74 | 19,74 | 19,74 | 262.438 |
12 mar 2024 | 21,30 | 21,80 | 20,74 | 20,77 | 20,77 | 385.400 |
11 mar 2024 | 23,27 | 23,50 | 21,75 | 21,83 | 21,83 | 371.252 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 21,49 | 22,87 | 21,49 | 22,87 | 22,87 | 365.159 |
06 mar 2024 | 21,90 | 22,15 | 21,17 | 21,79 | 21,79 | 1.017.175 |
05 mar 2024 | 23,19 | 23,25 | 22,15 | 22,28 | 22,28 | 717.788 |
04 mar 2024 | 24,51 | 24,95 | 22,90 | 23,25 | 23,25 | 467.409 |
01 mar 2024 | 22,00 | 22,89 | 22,00 | 22,89 | 22,89 | 219.790 |
29 feb 2024 | 21,36 | 22,10 | 21,28 | 21,80 | 21,80 | 1.408.247 |
28 feb 2024 | 23,30 | 23,55 | 22,40 | 22,40 | 22,40 | 1.060.860 |
27 feb 2024 | 24,88 | 24,95 | 23,50 | 23,57 | 23,57 | 1.377.139 |
26 feb 2024 | 23,23 | 24,39 | 22,30 | 24,39 | 24,39 | 2.112.915 |
23 feb 2024 | 22,95 | 24,25 | 22,15 | 23,23 | 23,23 | 1.741.593 |
22 feb 2024 | 23,10 | 24,50 | 23,10 | 23,10 | 23,10 | 1.868.870 |
21 feb 2024 | 25,00 | 25,07 | 24,31 | 24,31 | 24,31 | 855.055 |
20 feb 2024 | 26,99 | 26,99 | 25,57 | 25,58 | 25,58 | 899.541 |
16 feb 2024 | 28,80 | 28,80 | 26,41 | 26,41 | 26,41 | 3.282.915 |
15 feb 2024 | 26,25 | 27,79 | 26,25 | 27,79 | 27,79 | 4.948.488 |
14 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 326.513 |
13 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 221.443 |
12 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 358.271 |
09 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | 362.693 |
08 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | 390.298 |
07 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | 508.377 |
06 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | 764.232 |
05 feb 2024 | 41,00 | 41,84 | 37,86 | 37,86 | 37,86 | 6.404.258 |
02 feb 2024 | 39,68 | 39,85 | 39,00 | 39,85 | 39,85 | 8.666.948 |
01 feb 2024 | 36,00 | 37,96 | 35,60 | 37,96 | 37,96 | 22.340.664 |
31 ene 2024 | 32,01 | 34,51 | 31,23 | 34,51 | 34,51 | 13.504.304 |
30 ene 2024 | 31,00 | 31,38 | 28,53 | 31,38 | 31,38 | 20.878.456 |
29 ene 2024 | 26,00 | 28,53 | 25,50 | 28,53 | 28,53 | 16.019.053 |
26 ene 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
25 ene 2024 | 20,21 | 23,78 | 20,21 | 23,78 | 23,78 | 15.726.981 |
24 ene 2024 | 18,90 | 19,98 | 18,25 | 19,82 | 19,82 | 16.037.137 |
23 ene 2024 | 18,53 | 19,48 | 17,60 | 18,24 | 18,24 | 9.091.606 |
22 ene 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
19 ene 2024 | 18,02 | 18,31 | 17,55 | 17,84 | 17,84 | 4.815.119 |
18 ene 2024 | 16,97 | 18,46 | 16,40 | 17,69 | 17,69 | 13.381.977 |
17 ene 2024 | 17,07 | 17,27 | 16,30 | 16,87 | 16,87 | 774.491 |
16 ene 2024 | 17,85 | 17,99 | 16,80 | 17,24 | 17,24 | 2.941.675 |
12 ene 2024 | 18,24 | 18,24 | 17,70 | 17,89 | 17,89 | 2.421.520 |
11 ene 2024 | 18,21 | 18,40 | 18,00 | 18,08 | 18,08 | 2.613.115 |
10 ene 2024 | 17,99 | 18,45 | 17,55 | 18,00 | 18,00 | 1.438.880 |
09 ene 2024 | 19,11 | 19,64 | 17,50 | 17,77 | 17,77 | 17.332.375 |
08 ene 2024 | 17,39 | 19,50 | 16,76 | 18,82 | 18,82 | 27.291.555 |
05 ene 2024 | 15,93 | 17,75 | 15,79 | 17,12 | 17,12 | 22.725.122 |
04 ene 2024 | 15,67 | 16,20 | 15,35 | 15,56 | 15,56 | 9.075.325 |
03 ene 2024 | 15,20 | 16,15 | 15,10 | 15,40 | 15,40 | 10.520.045 |
02 ene 2024 | 14,91 | 15,35 | 14,60 | 15,11 | 15,11 | 5.729.287 |
29 dic 2023 | 14,55 | 14,86 | 14,30 | 14,68 | 14,68 | 2.350.434 |
28 dic 2023 | 15,08 | 15,18 | 14,50 | 14,59 | 14,59 | 3.393.850 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |