Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 18,00 | 18,68 | 17,75 | 18,62 | 18,62 | 144.000 |
07 may 2024 | 17,87 | 18,16 | 17,72 | 18,05 | 18,05 | 70.900 |
06 may 2024 | 17,97 | 18,17 | 17,86 | 17,87 | 17,87 | 65.200 |
03 may 2024 | 17,72 | 17,99 | 17,58 | 17,97 | 17,97 | 76.400 |
02 may 2024 | 17,45 | 17,57 | 17,30 | 17,42 | 17,42 | 80.000 |
01 may 2024 | 17,16 | 17,47 | 16,92 | 17,28 | 17,28 | 93.800 |
30 abr 2024 | 17,82 | 17,83 | 17,23 | 17,23 | 17,23 | 96.900 |
29 abr 2024 | 18,00 | 18,00 | 17,60 | 17,92 | 17,92 | 99.100 |
26 abr 2024 | 17,51 | 17,94 | 17,47 | 17,94 | 17,94 | 77.800 |
25 abr 2024 | 16,57 | 17,46 | 16,31 | 17,35 | 17,35 | 104.700 |
24 abr 2024 | 16,50 | 16,67 | 16,50 | 16,62 | 16,62 | 75.300 |
23 abr 2024 | 16,27 | 16,45 | 16,10 | 16,43 | 16,43 | 121.600 |
22 abr 2024 | 15,85 | 16,39 | 15,85 | 16,28 | 16,28 | 73.900 |
19 abr 2024 | 15,92 | 16,18 | 15,89 | 16,02 | 16,02 | 97.600 |
18 abr 2024 | 15,95 | 16,50 | 15,91 | 16,03 | 16,03 | 186.100 |
17 abr 2024 | 16,85 | 17,08 | 16,22 | 16,27 | 16,27 | 165.300 |
16 abr 2024 | 16,89 | 17,00 | 16,80 | 16,95 | 16,95 | 118.500 |
15 abr 2024 | 16,95 | 17,16 | 16,65 | 16,90 | 16,90 | 95.300 |
12 abr 2024 | 17,42 | 17,42 | 16,95 | 16,96 | 16,96 | 41.000 |
11 abr 2024 | 17,48 | 17,67 | 17,42 | 17,50 | 17,50 | 45.400 |
10 abr 2024 | 17,63 | 17,93 | 17,34 | 17,50 | 17,50 | 81.500 |
09 abr 2024 | 18,05 | 18,06 | 17,19 | 17,86 | 17,86 | 411.800 |
08 abr 2024 | 18,05 | 18,38 | 17,91 | 17,92 | 17,92 | 112.400 |
05 abr 2024 | 18,25 | 18,34 | 17,92 | 18,05 | 18,05 | 136.500 |
04 abr 2024 | 18,40 | 18,64 | 18,11 | 18,13 | 18,13 | 57.400 |
03 abr 2024 | 18,27 | 18,64 | 18,15 | 18,40 | 18,40 | 79.200 |
02 abr 2024 | 18,35 | 18,60 | 18,09 | 18,27 | 18,27 | 73.000 |
01 abr 2024 | 18,73 | 18,86 | 18,43 | 18,53 | 18,53 | 73.500 |
28 mar 2024 | 18,75 | 18,84 | 18,55 | 18,58 | 18,58 | 110.200 |
27 mar 2024 | 18,54 | 18,81 | 18,32 | 18,63 | 18,63 | 283.000 |
26 mar 2024 | 19,32 | 19,44 | 18,66 | 18,73 | 18,73 | 183.800 |
25 mar 2024 | 20,37 | 20,55 | 19,37 | 19,41 | 19,41 | 203.500 |
22 mar 2024 | 21,03 | 21,03 | 20,45 | 20,55 | 20,55 | 103.200 |
21 mar 2024 | 21,31 | 21,50 | 20,86 | 21,13 | 21,13 | 106.600 |
20 mar 2024 | 21,41 | 21,50 | 21,20 | 21,30 | 21,30 | 91.800 |
19 mar 2024 | 21,69 | 21,69 | 21,16 | 21,36 | 21,36 | 130.900 |
18 mar 2024 | 21,59 | 21,94 | 21,03 | 21,69 | 21,69 | 214.900 |
15 mar 2024 | 20,37 | 22,24 | 20,37 | 21,59 | 21,59 | 511.600 |
14 mar 2024 | 21,09 | 21,42 | 20,07 | 20,29 | 20,29 | 278.500 |
13 mar 2024 | 20,80 | 21,49 | 20,64 | 20,90 | 20,90 | 388.800 |
12 mar 2024 | 20,43 | 20,88 | 20,43 | 20,74 | 20,74 | 118.900 |
11 mar 2024 | 20,53 | 20,68 | 20,37 | 20,43 | 20,43 | 53.300 |
08 mar 2024 | 20,22 | 20,92 | 20,07 | 20,71 | 20,71 | 131.900 |
07 mar 2024 | 20,24 | 20,36 | 20,01 | 20,19 | 20,19 | 46.900 |
06 mar 2024 | 20,43 | 20,63 | 20,21 | 20,23 | 20,23 | 45.400 |
05 mar 2024 | 20,31 | 20,52 | 20,06 | 20,29 | 20,29 | 75.500 |
04 mar 2024 | 20,58 | 20,68 | 20,39 | 20,44 | 20,44 | 55.600 |
01 mar 2024 | 20,80 | 20,80 | 20,40 | 20,58 | 20,58 | 77.200 |
29 feb 2024 | 20,94 | 21,07 | 20,62 | 20,64 | 20,64 | 79.400 |
28 feb 2024 | 20,36 | 20,81 | 20,33 | 20,78 | 20,78 | 79.200 |
27 feb 2024 | 19,97 | 20,45 | 19,97 | 20,38 | 20,38 | 35.300 |
26 feb 2024 | 19,92 | 20,20 | 19,74 | 20,05 | 20,05 | 35.100 |
23 feb 2024 | 20,45 | 20,45 | 19,99 | 19,99 | 19,99 | 60.100 |
22 feb 2024 | 19,87 | 20,58 | 19,79 | 20,50 | 20,50 | 105.800 |
21 feb 2024 | 19,83 | 20,01 | 19,43 | 19,69 | 19,69 | 100.300 |
20 feb 2024 | 19,75 | 20,04 | 19,46 | 19,85 | 19,85 | 132.100 |
16 feb 2024 | 19,95 | 20,01 | 19,62 | 19,62 | 19,62 | 100.100 |
15 feb 2024 | 20,56 | 20,56 | 19,95 | 19,95 | 19,95 | 50.800 |
14 feb 2024 | 20,40 | 20,67 | 20,31 | 20,51 | 20,51 | 187.200 |
13 feb 2024 | 20,68 | 20,68 | 20,17 | 20,28 | 20,28 | 42.000 |
12 feb 2024 | 20,84 | 21,31 | 20,84 | 21,02 | 21,02 | 85.100 |
09 feb 2024 | 20,33 | 21,02 | 20,30 | 20,90 | 20,90 | 84.400 |
08 feb 2024 | 20,05 | 20,61 | 20,05 | 20,39 | 20,39 | 94.900 |
07 feb 2024 | 20,11 | 20,15 | 19,75 | 19,99 | 19,99 | 85.600 |
06 feb 2024 | 20,60 | 20,60 | 20,01 | 20,23 | 20,23 | 97.000 |
05 feb 2024 | 20,05 | 20,52 | 19,85 | 20,44 | 20,44 | 111.100 |
02 feb 2024 | 20,41 | 20,57 | 19,89 | 20,08 | 20,08 | 124.000 |
01 feb 2024 | 19,67 | 20,62 | 19,64 | 20,59 | 20,59 | 117.500 |
31 ene 2024 | 19,60 | 19,85 | 19,44 | 19,62 | 19,62 | 93.700 |
30 ene 2024 | 19,51 | 19,83 | 19,28 | 19,65 | 19,65 | 122.500 |
29 ene 2024 | 20,13 | 20,34 | 19,63 | 19,65 | 19,65 | 115.300 |
26 ene 2024 | 20,72 | 20,72 | 20,29 | 20,31 | 20,31 | 116.000 |
25 ene 2024 | 20,38 | 20,67 | 20,20 | 20,63 | 20,63 | 117.800 |
24 ene 2024 | 20,64 | 20,76 | 20,12 | 20,25 | 20,25 | 102.100 |
23 ene 2024 | 20,27 | 20,81 | 20,16 | 20,47 | 20,47 | 120.000 |
22 ene 2024 | 21,78 | 21,78 | 20,05 | 20,18 | 20,18 | 287.500 |
19 ene 2024 | 22,17 | 22,48 | 21,42 | 22,37 | 22,37 | 105.400 |
18 ene 2024 | 22,00 | 22,24 | 21,75 | 22,21 | 22,21 | 125.500 |
17 ene 2024 | 21,29 | 21,94 | 21,07 | 21,94 | 21,94 | 156.900 |
16 ene 2024 | 21,03 | 21,36 | 20,84 | 21,36 | 21,36 | 177.800 |
12 ene 2024 | 21,29 | 21,43 | 21,00 | 21,11 | 21,11 | 135.000 |
11 ene 2024 | 20,97 | 21,15 | 20,53 | 21,12 | 21,12 | 159.900 |
10 ene 2024 | 20,83 | 20,95 | 20,58 | 20,91 | 20,91 | 119.300 |
09 ene 2024 | 21,04 | 21,04 | 20,77 | 20,81 | 20,81 | 94.900 |
08 ene 2024 | 20,86 | 21,37 | 20,71 | 21,15 | 21,15 | 234.600 |
05 ene 2024 | 20,82 | 21,27 | 20,71 | 20,83 | 20,83 | 232.600 |
04 ene 2024 | 21,34 | 21,47 | 20,83 | 21,02 | 21,02 | 135.500 |
03 ene 2024 | 21,16 | 21,61 | 20,91 | 21,46 | 21,46 | 113.500 |
02 ene 2024 | 21,83 | 21,90 | 21,10 | 21,29 | 21,29 | 123.700 |
29 dic 2023 | 21,67 | 22,00 | 21,59 | 21,93 | 21,93 | 109.300 |
28 dic 2023 | 22,01 | 22,12 | 21,52 | 21,76 | 21,76 | 74.200 |
27 dic 2023 | 22,13 | 22,28 | 21,86 | 21,97 | 21,97 | 190.200 |
26 dic 2023 | 21,80 | 22,41 | 21,74 | 22,11 | 22,11 | 197.700 |
22 dic 2023 | 21,71 | 21,91 | 21,29 | 21,76 | 21,76 | 218.100 |
21 dic 2023 | 21,67 | 21,76 | 21,37 | 21,72 | 21,72 | 79.400 |
20 dic 2023 | 21,69 | 21,90 | 21,40 | 21,41 | 21,41 | 136.700 |
19 dic 2023 | 21,34 | 21,75 | 21,08 | 21,74 | 21,74 | 88.000 |
18 dic 2023 | 21,25 | 21,28 | 21,00 | 21,22 | 21,22 | 79.300 |
15 dic 2023 | 21,06 | 21,32 | 20,84 | 21,20 | 21,20 | 282.400 |
14 dic 2023 | 21,55 | 21,66 | 20,80 | 21,05 | 21,05 | 207.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |