Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 18,03 | 18,10 | 17,75 | 18,02 | 18,02 | 343.900 |
13 jun 2024 | 18,27 | 18,48 | 18,11 | 18,40 | 18,40 | 483.957 |
12 jun 2024 | 17,93 | 18,33 | 17,92 | 18,27 | 18,27 | 438.726 |
11 jun 2024 | 17,81 | 18,09 | 17,55 | 17,91 | 17,91 | 453.059 |
07 jun 2024 | 17,43 | 17,92 | 17,43 | 17,92 | 17,92 | 709.926 |
06 jun 2024 | 18,33 | 18,40 | 17,33 | 17,41 | 17,41 | 1.117.707 |
05 jun 2024 | 18,51 | 18,66 | 18,32 | 18,33 | 18,33 | 550.900 |
04 jun 2024 | 18,88 | 18,92 | 18,22 | 18,49 | 18,49 | 750.200 |
03 jun 2024 | 19,49 | 19,69 | 18,75 | 18,86 | 18,86 | 995.298 |
31 may 2024 | 19,73 | 19,75 | 19,48 | 19,60 | 19,60 | 387.800 |
30 may 2024 | 19,72 | 19,94 | 19,55 | 19,58 | 19,58 | 368.500 |
29 may 2024 | 19,51 | 20,05 | 19,49 | 19,72 | 19,72 | 546.600 |
28 may 2024 | 19,92 | 19,98 | 19,64 | 19,67 | 19,67 | 408.500 |
27 may 2024 | 19,90 | 20,09 | 19,45 | 19,92 | 19,92 | 616.400 |
24 may 2024 | 20,08 | 20,24 | 19,87 | 19,90 | 19,90 | 546.357 |
23 may 2024 | 20,75 | 20,88 | 19,96 | 20,07 | 20,07 | 824.281 |
22 may 2024 | 20,24 | 20,87 | 20,24 | 20,72 | 20,72 | 1.022.267 |
21 may 2024 | 20,35 | 20,36 | 19,88 | 20,34 | 20,34 | 939.698 |
20 may 2024 | 20,40 | 20,58 | 20,31 | 20,36 | 20,36 | 668.957 |
17 may 2024 | 20,28 | 20,38 | 20,11 | 20,37 | 20,37 | 620.998 |
16 may 2024 | 20,18 | 20,55 | 20,05 | 20,16 | 20,16 | 645.400 |
15 may 2024 | 20,35 | 20,35 | 20,03 | 20,04 | 20,04 | 573.814 |
14 may 2024 | 20,19 | 20,40 | 20,08 | 20,21 | 20,21 | 611.300 |
13 may 2024 | 20,32 | 20,50 | 20,06 | 20,12 | 20,12 | 745.800 |
10 may 2024 | 20,87 | 20,99 | 20,36 | 20,44 | 20,44 | 861.998 |
09 may 2024 | 20,73 | 21,06 | 20,73 | 20,80 | 20,80 | 825.100 |
08 may 2024 | 20,98 | 21,15 | 20,67 | 20,71 | 20,71 | 828.553 |
07 may 2024 | 20,58 | 21,02 | 20,49 | 20,98 | 20,98 | 1.250.338 |
06 may 2024 | 20,15 | 20,59 | 20,15 | 20,59 | 20,59 | 1.287.250 |
30 abr 2024 | 20,04 | 20,36 | 19,68 | 20,15 | 20,15 | 1.430.547 |
29 abr 2024 | 19,68 | 20,18 | 19,34 | 20,08 | 20,08 | 2.084.915 |
26 abr 2024 | 20,26 | 20,70 | 20,25 | 20,70 | 20,70 | 772.436 |
25 abr 2024 | 20,05 | 20,75 | 20,05 | 20,48 | 20,48 | 712.279 |
24 abr 2024 | 20,02 | 20,28 | 19,89 | 20,25 | 20,25 | 590.300 |
23 abr 2024 | 19,46 | 20,09 | 19,46 | 20,04 | 20,04 | 716.298 |
22 abr 2024 | 19,20 | 19,74 | 18,78 | 19,50 | 19,50 | 654.657 |
19 abr 2024 | 19,58 | 19,81 | 19,00 | 19,32 | 19,32 | 811.300 |
18 abr 2024 | 19,40 | 20,00 | 19,02 | 19,66 | 19,66 | 874.359 |
17 abr 2024 | 18,19 | 19,50 | 18,16 | 19,37 | 19,37 | 1.264.779 |
16 abr 2024 | 19,39 | 19,40 | 18,04 | 18,17 | 18,17 | 1.515.555 |
15 abr 2024 | 20,99 | 21,00 | 19,37 | 19,52 | 19,52 | 1.097.040 |
12 abr 2024 | 20,66 | 21,08 | 20,38 | 20,48 | 20,48 | 515.500 |
11 abr 2024 | 20,56 | 21,07 | 20,21 | 20,66 | 20,66 | 668.600 |
10 abr 2024 | 21,15 | 21,28 | 20,50 | 20,57 | 20,57 | 678.110 |
09 abr 2024 | 20,77 | 21,23 | 20,65 | 21,21 | 21,21 | 675.477 |
08 abr 2024 | 21,48 | 21,48 | 20,59 | 20,64 | 20,64 | 784.300 |
03 abr 2024 | 21,56 | 21,60 | 21,22 | 21,50 | 21,50 | 750.720 |
02 abr 2024 | 21,49 | 21,75 | 21,36 | 21,61 | 21,61 | 961.016 |
01 abr 2024 | 20,84 | 21,49 | 20,81 | 21,47 | 21,47 | 907.055 |
29 mar 2024 | 20,68 | 20,81 | 20,43 | 20,80 | 20,80 | 309.700 |
28 mar 2024 | 19,96 | 20,89 | 19,87 | 20,61 | 20,61 | 869.480 |
27 mar 2024 | 20,64 | 20,98 | 19,81 | 19,86 | 19,86 | 917.398 |
26 mar 2024 | 20,96 | 21,18 | 20,26 | 20,70 | 20,70 | 734.499 |
25 mar 2024 | 21,58 | 21,79 | 20,83 | 20,90 | 20,90 | 974.668 |
22 mar 2024 | 21,93 | 22,15 | 21,38 | 21,68 | 21,68 | 1.017.842 |
21 mar 2024 | 22,10 | 22,18 | 21,68 | 22,00 | 22,00 | 930.400 |
20 mar 2024 | 22,05 | 22,31 | 21,95 | 22,09 | 22,09 | 912.340 |
19 mar 2024 | 21,99 | 22,12 | 21,89 | 22,01 | 22,01 | 922.932 |
18 mar 2024 | 21,63 | 22,15 | 21,54 | 22,00 | 22,00 | 1.378.975 |
15 mar 2024 | 21,01 | 21,64 | 21,01 | 21,60 | 21,60 | 1.248.275 |
14 mar 2024 | 21,54 | 21,54 | 20,78 | 21,21 | 21,21 | 1.385.000 |
13 mar 2024 | 21,12 | 21,74 | 21,10 | 21,51 | 21,51 | 1.514.957 |
12 mar 2024 | 21,16 | 21,53 | 21,07 | 21,19 | 21,19 | 1.150.857 |
11 mar 2024 | 20,65 | 21,16 | 20,47 | 21,16 | 21,16 | 969.068 |
08 mar 2024 | 21,31 | 21,38 | 20,55 | 20,85 | 20,85 | 1.328.500 |
07 mar 2024 | 21,00 | 21,90 | 20,90 | 21,29 | 21,29 | 2.178.342 |
06 mar 2024 | 20,24 | 20,98 | 20,15 | 20,70 | 20,70 | 1.019.514 |
05 mar 2024 | 20,69 | 20,75 | 20,10 | 20,16 | 20,16 | 832.749 |
04 mar 2024 | 20,86 | 21,00 | 20,14 | 20,83 | 20,83 | 1.190.574 |
01 mar 2024 | 20,75 | 20,98 | 20,46 | 20,92 | 20,92 | 1.201.800 |
29 feb 2024 | 20,22 | 20,87 | 19,92 | 20,75 | 20,75 | 1.412.814 |
28 feb 2024 | 22,36 | 22,39 | 20,18 | 20,20 | 20,20 | 1.798.969 |
27 feb 2024 | 21,80 | 22,20 | 21,50 | 22,12 | 22,12 | 721.800 |
26 feb 2024 | 21,60 | 22,50 | 21,33 | 21,80 | 21,80 | 1.677.147 |
23 feb 2024 | 20,90 | 21,16 | 20,59 | 21,06 | 21,06 | 689.200 |
22 feb 2024 | 20,20 | 20,69 | 20,20 | 20,64 | 20,64 | 593.298 |
21 feb 2024 | 20,08 | 21,08 | 19,79 | 20,49 | 20,49 | 889.881 |
20 feb 2024 | 20,50 | 20,50 | 19,90 | 20,04 | 20,04 | 539.143 |
19 feb 2024 | 19,80 | 20,76 | 19,80 | 20,27 | 20,27 | 1.013.067 |
08 feb 2024 | 18,50 | 20,18 | 18,11 | 19,93 | 19,93 | 1.469.477 |
07 feb 2024 | 18,40 | 18,56 | 17,81 | 18,56 | 18,56 | 1.344.577 |
06 feb 2024 | 17,49 | 19,08 | 16,71 | 18,46 | 18,46 | 1.309.800 |
05 feb 2024 | 19,35 | 19,35 | 17,42 | 17,78 | 17,78 | 1.186.400 |
02 feb 2024 | 20,34 | 20,64 | 18,81 | 19,35 | 19,35 | 865.657 |
01 feb 2024 | 20,27 | 20,67 | 19,71 | 20,35 | 20,35 | 876.900 |
31 ene 2024 | 21,27 | 21,52 | 20,33 | 20,33 | 20,33 | 837.857 |
30 ene 2024 | 22,42 | 22,56 | 21,20 | 21,27 | 21,27 | 1.236.300 |
29 ene 2024 | 23,44 | 23,77 | 22,48 | 22,52 | 22,52 | 1.164.361 |
26 ene 2024 | 23,93 | 24,15 | 23,30 | 23,34 | 23,34 | 1.131.898 |
25 ene 2024 | 23,15 | 24,51 | 22,71 | 23,92 | 23,92 | 1.489.312 |
24 ene 2024 | 22,70 | 23,75 | 22,55 | 23,23 | 23,23 | 1.411.986 |
23 ene 2024 | 23,24 | 23,39 | 22,39 | 22,69 | 22,69 | 1.384.554 |
22 ene 2024 | 25,25 | 25,31 | 23,15 | 23,29 | 23,29 | 2.980.614 |
19 ene 2024 | 27,30 | 27,37 | 25,41 | 25,61 | 25,61 | 3.082.412 |
18 ene 2024 | 27,60 | 27,93 | 26,62 | 27,55 | 27,55 | 2.986.816 |
17 ene 2024 | 27,60 | 28,56 | 27,14 | 28,24 | 28,24 | 4.791.228 |
16 ene 2024 | 26,94 | 28,38 | 26,45 | 27,63 | 27,63 | 2.702.206 |
15 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
12 ene 2024 | 27,02 | 28,12 | 26,74 | 27,00 | 27,00 | 3.168.623 |
11 ene 2024 | 26,01 | 27,20 | 25,24 | 27,10 | 27,10 | 3.752.863 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |