Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 21,00 | 21,00 | 20,65 | 20,88 | 20,88 | 1.495.500 |
17 may 2024 | 20,76 | 20,96 | 20,53 | 20,96 | 20,96 | 791.200 |
16 may 2024 | 20,51 | 20,73 | 20,51 | 20,58 | 20,58 | 841.700 |
15 may 2024 | 20,66 | 20,70 | 20,42 | 20,51 | 20,51 | 809.800 |
14 may 2024 | 20,40 | 20,75 | 20,40 | 20,54 | 20,54 | 893.200 |
13 may 2024 | 20,40 | 20,68 | 20,20 | 20,40 | 20,40 | 1.467.800 |
10 may 2024 | 20,84 | 20,94 | 20,32 | 20,46 | 20,46 | 1.780.200 |
09 may 2024 | 20,60 | 21,00 | 20,56 | 20,70 | 20,70 | 1.241.000 |
08 may 2024 | 20,71 | 21,00 | 20,60 | 20,65 | 20,65 | 1.506.100 |
07 may 2024 | 20,68 | 21,03 | 20,58 | 20,94 | 20,94 | 1.952.200 |
06 may 2024 | 20,60 | 20,90 | 20,38 | 20,77 | 20,77 | 2.299.300 |
30 abr 2024 | 20,50 | 20,78 | 20,31 | 20,50 | 20,50 | 2.381.769 |
29 abr 2024 | 19,83 | 20,46 | 19,74 | 20,33 | 20,33 | 2.751.769 |
26 abr 2024 | 19,48 | 19,81 | 19,03 | 19,69 | 19,69 | 2.050.400 |
25 abr 2024 | 19,05 | 19,29 | 18,78 | 19,03 | 19,03 | 1.408.000 |
24 abr 2024 | 18,58 | 18,95 | 18,38 | 18,93 | 18,93 | 1.239.400 |
23 abr 2024 | 17,93 | 18,66 | 17,93 | 18,53 | 18,53 | 1.076.200 |
22 abr 2024 | 17,94 | 18,35 | 17,71 | 18,15 | 18,15 | 1.242.100 |
19 abr 2024 | 18,15 | 18,31 | 17,89 | 17,95 | 17,95 | 1.058.900 |
18 abr 2024 | 17,97 | 18,38 | 17,58 | 18,13 | 18,13 | 1.308.800 |
17 abr 2024 | 17,42 | 18,16 | 17,18 | 18,02 | 18,02 | 2.345.269 |
16 abr 2024 | 17,78 | 18,03 | 16,91 | 16,94 | 16,94 | 2.976.583 |
15 abr 2024 | 18,91 | 19,34 | 17,85 | 18,05 | 18,05 | 2.289.100 |
12 abr 2024 | 18,78 | 19,53 | 18,70 | 18,99 | 18,99 | 1.544.400 |
11 abr 2024 | 18,81 | 19,17 | 18,72 | 18,84 | 18,84 | 1.161.800 |
10 abr 2024 | 19,58 | 19,71 | 18,90 | 19,03 | 19,03 | 1.525.100 |
09 abr 2024 | 19,40 | 20,18 | 19,18 | 19,76 | 19,76 | 1.862.100 |
08 abr 2024 | 20,08 | 20,67 | 19,47 | 19,47 | 19,47 | 2.571.600 |
03 abr 2024 | 20,19 | 20,20 | 19,76 | 20,07 | 20,07 | 1.724.700 |
02 abr 2024 | 20,16 | 20,30 | 19,97 | 20,20 | 20,20 | 1.644.915 |
01 abr 2024 | 19,55 | 20,32 | 19,41 | 20,23 | 20,23 | 2.508.487 |
29 mar 2024 | 19,65 | 19,70 | 19,00 | 19,68 | 19,68 | 2.890.849 |
28 mar 2024 | 18,73 | 20,38 | 18,51 | 19,65 | 19,65 | 4.956.900 |
27 mar 2024 | 19,21 | 19,48 | 18,53 | 18,53 | 18,53 | 1.532.407 |
26 mar 2024 | 19,46 | 19,80 | 19,00 | 19,39 | 19,39 | 1.689.600 |
25 mar 2024 | 20,02 | 20,22 | 19,58 | 19,60 | 19,60 | 1.746.700 |
22 mar 2024 | 20,57 | 20,69 | 20,04 | 20,19 | 20,19 | 1.998.300 |
21 mar 2024 | 20,66 | 20,80 | 20,20 | 20,57 | 20,57 | 2.313.162 |
20 mar 2024 | 20,57 | 20,78 | 20,48 | 20,69 | 20,69 | 2.082.059 |
19 mar 2024 | 20,50 | 20,97 | 20,37 | 20,66 | 20,66 | 4.534.500 |
18 mar 2024 | 19,98 | 20,41 | 19,81 | 20,37 | 20,37 | 4.981.607 |
15 mar 2024 | 19,56 | 20,50 | 19,42 | 19,80 | 19,80 | 4.164.000 |
14 mar 2024 | 19,69 | 20,08 | 19,31 | 19,52 | 19,52 | 2.231.200 |
13 mar 2024 | 19,82 | 20,10 | 19,73 | 19,91 | 19,91 | 2.358.000 |
12 mar 2024 | 19,65 | 20,09 | 19,63 | 19,93 | 19,93 | 3.242.943 |
11 mar 2024 | 19,40 | 19,65 | 19,22 | 19,65 | 19,65 | 3.373.683 |
08 mar 2024 | 19,30 | 19,85 | 19,08 | 19,66 | 19,66 | 3.976.900 |
07 mar 2024 | 19,63 | 20,49 | 19,22 | 19,40 | 19,40 | 4.325.350 |
06 mar 2024 | 19,68 | 20,01 | 19,30 | 19,69 | 19,69 | 5.175.821 |
05 mar 2024 | 20,50 | 20,83 | 19,80 | 19,98 | 19,98 | 11.545.629 |
04 mar 2024 | 21,00 | 21,37 | 20,10 | 21,37 | 21,37 | 10.079.816 |
01 mar 2024 | 19,30 | 19,99 | 19,01 | 19,43 | 19,43 | 2.876.822 |
29 feb 2024 | 17,76 | 18,88 | 17,72 | 18,82 | 18,82 | 2.080.900 |
28 feb 2024 | 19,86 | 20,17 | 18,21 | 18,21 | 18,21 | 3.072.592 |
27 feb 2024 | 19,10 | 19,84 | 19,00 | 19,84 | 19,84 | 1.482.100 |
26 feb 2024 | 19,30 | 19,60 | 18,87 | 19,28 | 19,28 | 2.276.109 |
23 feb 2024 | 18,82 | 19,13 | 18,39 | 18,97 | 18,97 | 1.802.523 |
22 feb 2024 | 17,67 | 18,70 | 17,67 | 18,67 | 18,67 | 2.386.300 |
21 feb 2024 | 17,29 | 18,40 | 17,22 | 17,75 | 17,75 | 1.831.765 |
20 feb 2024 | 17,45 | 17,55 | 17,06 | 17,48 | 17,48 | 1.325.537 |
19 feb 2024 | 16,90 | 17,63 | 16,90 | 17,50 | 17,50 | 3.137.602 |
08 feb 2024 | 14,94 | 16,65 | 14,52 | 16,53 | 16,53 | 3.748.150 |
07 feb 2024 | 15,65 | 15,78 | 14,60 | 15,15 | 15,15 | 3.614.496 |
06 feb 2024 | 14,57 | 15,97 | 13,64 | 15,57 | 15,57 | 3.402.132 |
05 feb 2024 | 16,00 | 16,37 | 14,75 | 14,81 | 14,81 | 3.092.661 |
02 feb 2024 | 17,27 | 17,60 | 15,70 | 16,39 | 16,39 | 1.933.800 |
01 feb 2024 | 17,49 | 17,74 | 16,91 | 17,27 | 17,27 | 2.112.623 |
31 ene 2024 | 18,32 | 18,65 | 17,38 | 17,46 | 17,46 | 1.917.466 |
30 ene 2024 | 19,19 | 19,22 | 18,30 | 18,30 | 18,30 | 1.780.991 |
29 ene 2024 | 19,88 | 20,15 | 18,92 | 19,20 | 19,20 | 2.411.373 |
26 ene 2024 | 20,67 | 20,68 | 19,76 | 19,86 | 19,86 | 2.786.114 |
25 ene 2024 | 19,81 | 21,00 | 19,67 | 20,89 | 20,89 | 2.173.962 |
24 ene 2024 | 19,88 | 20,18 | 18,98 | 19,87 | 19,87 | 2.077.800 |
23 ene 2024 | 19,66 | 20,29 | 19,60 | 19,85 | 19,85 | 1.579.853 |
22 ene 2024 | 21,43 | 21,43 | 19,58 | 19,81 | 19,81 | 2.019.052 |
19 ene 2024 | 21,61 | 21,75 | 21,32 | 21,43 | 21,43 | 1.079.166 |
18 ene 2024 | 21,51 | 21,77 | 20,86 | 21,62 | 21,62 | 2.012.600 |
17 ene 2024 | 22,23 | 22,37 | 21,75 | 21,79 | 21,79 | 1.578.400 |
16 ene 2024 | 22,80 | 22,80 | 21,96 | 22,38 | 22,38 | 2.016.889 |
15 ene 2024 | 22,17 | 23,09 | 21,98 | 22,74 | 22,74 | 2.616.564 |
12 ene 2024 | 22,63 | 22,75 | 22,24 | 22,28 | 22,28 | 1.805.600 |
11 ene 2024 | 22,66 | 22,90 | 22,34 | 22,70 | 22,70 | 2.437.900 |
10 ene 2024 | 22,40 | 23,00 | 22,00 | 22,77 | 22,77 | 3.301.409 |
09 ene 2024 | 22,20 | 22,68 | 21,89 | 22,42 | 22,42 | 3.545.601 |
08 ene 2024 | 24,40 | 24,58 | 22,19 | 22,19 | 22,19 | 5.761.638 |
05 ene 2024 | 25,00 | 25,50 | 24,33 | 24,65 | 24,65 | 4.406.097 |
04 ene 2024 | 25,50 | 25,63 | 24,71 | 24,97 | 24,97 | 5.045.311 |
03 ene 2024 | 25,10 | 25,98 | 24,94 | 25,69 | 25,69 | 7.883.203 |
02 ene 2024 | 25,40 | 25,50 | 24,97 | 25,11 | 25,11 | 5.997.311 |
29 dic 2023 | 24,65 | 26,13 | 24,51 | 25,61 | 25,61 | 10.084.177 |
28 dic 2023 | 25,38 | 25,38 | 24,26 | 24,88 | 24,88 | 6.336.083 |
27 dic 2023 | 25,46 | 25,47 | 24,00 | 24,82 | 24,82 | 7.432.423 |
26 dic 2023 | 25,10 | 25,40 | 24,73 | 25,20 | 25,20 | 9.186.112 |
25 dic 2023 | 24,24 | 25,77 | 24,15 | 25,77 | 25,77 | 14.091.061 |
22 dic 2023 | 23,40 | 25,94 | 23,37 | 24,99 | 24,99 | 13.549.295 |
21 dic 2023 | 23,27 | 23,58 | 22,98 | 23,58 | 23,58 | 2.070.100 |
20 dic 2023 | 23,60 | 23,83 | 23,22 | 23,36 | 23,36 | 1.820.720 |
19 dic 2023 | 23,14 | 23,82 | 23,12 | 23,60 | 23,60 | 1.938.500 |
18 dic 2023 | 23,23 | 23,44 | 23,04 | 23,14 | 23,14 | 1.496.833 |
15 dic 2023 | 23,29 | 23,50 | 23,20 | 23,22 | 23,22 | 870.306 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |