Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 18,92 | 21,61 | 18,72 | 21,00 | 21,00 | 649.200 |
25 abr 2024 | 18,87 | 19,30 | 18,49 | 18,87 | 18,87 | 401.000 |
24 abr 2024 | 19,01 | 19,29 | 18,71 | 19,27 | 19,27 | 385.700 |
23 abr 2024 | 19,52 | 20,48 | 19,17 | 19,18 | 19,18 | 387.300 |
22 abr 2024 | 19,93 | 20,26 | 19,60 | 19,66 | 19,66 | 139.700 |
19 abr 2024 | 19,61 | 20,66 | 19,08 | 19,87 | 19,87 | 288.900 |
18 abr 2024 | 21,29 | 21,78 | 19,78 | 19,83 | 19,83 | 363.900 |
17 abr 2024 | 21,27 | 21,56 | 20,83 | 21,47 | 21,47 | 297.100 |
16 abr 2024 | 21,55 | 22,15 | 21,03 | 21,34 | 21,34 | 244.900 |
15 abr 2024 | 22,56 | 23,10 | 21,06 | 21,27 | 21,27 | 267.300 |
12 abr 2024 | 24,89 | 24,94 | 22,53 | 22,71 | 22,71 | 347.700 |
11 abr 2024 | 24,81 | 25,62 | 23,86 | 24,73 | 24,73 | 573.000 |
10 abr 2024 | 21,08 | 22,45 | 20,71 | 22,17 | 22,17 | 349.300 |
09 abr 2024 | 20,61 | 21,82 | 20,38 | 21,53 | 21,53 | 423.100 |
08 abr 2024 | 21,08 | 21,50 | 20,67 | 20,67 | 20,67 | 120.600 |
05 abr 2024 | 21,05 | 21,51 | 20,80 | 21,08 | 21,08 | 134.100 |
04 abr 2024 | 20,82 | 22,02 | 20,65 | 21,30 | 21,30 | 392.800 |
03 abr 2024 | 20,76 | 20,92 | 20,21 | 20,72 | 20,72 | 523.600 |
02 abr 2024 | 21,03 | 21,03 | 20,40 | 20,84 | 20,84 | 454.700 |
01 abr 2024 | 22,55 | 22,55 | 20,46 | 21,32 | 21,32 | 642.500 |
28 mar 2024 | 21,59 | 22,87 | 20,82 | 22,52 | 22,52 | 470.800 |
27 mar 2024 | 21,64 | 21,86 | 20,98 | 21,38 | 21,38 | 388.000 |
26 mar 2024 | 21,28 | 21,84 | 20,64 | 21,60 | 21,60 | 420.700 |
25 mar 2024 | 21,43 | 22,00 | 21,05 | 21,10 | 21,10 | 403.000 |
22 mar 2024 | 24,41 | 24,45 | 21,59 | 21,67 | 21,67 | 541.500 |
21 mar 2024 | 24,34 | 24,73 | 24,02 | 24,45 | 24,45 | 414.300 |
20 mar 2024 | 23,03 | 24,00 | 22,73 | 23,94 | 23,94 | 410.800 |
19 mar 2024 | 23,01 | 23,50 | 22,78 | 23,27 | 23,27 | 347.100 |
18 mar 2024 | 23,30 | 23,53 | 22,52 | 23,17 | 23,17 | 426.900 |
15 mar 2024 | 23,60 | 24,41 | 23,31 | 23,45 | 23,45 | 1.363.900 |
14 mar 2024 | 24,49 | 24,49 | 23,23 | 23,60 | 23,60 | 372.300 |
13 mar 2024 | 25,96 | 26,34 | 24,67 | 24,69 | 24,69 | 345.400 |
12 mar 2024 | 26,90 | 27,00 | 24,55 | 26,06 | 26,06 | 528.700 |
11 mar 2024 | 24,95 | 24,95 | 23,34 | 23,35 | 23,35 | 316.400 |
08 mar 2024 | 24,90 | 25,48 | 24,29 | 24,80 | 24,80 | 106.400 |
07 mar 2024 | 25,54 | 25,64 | 24,60 | 24,63 | 24,63 | 141.500 |
06 mar 2024 | 25,47 | 25,78 | 25,16 | 25,49 | 25,49 | 269.800 |
05 mar 2024 | 25,95 | 26,33 | 24,67 | 25,33 | 25,33 | 175.400 |
04 mar 2024 | 25,50 | 26,90 | 24,94 | 26,15 | 26,15 | 265.200 |
01 mar 2024 | 25,53 | 26,00 | 25,28 | 25,45 | 25,45 | 193.900 |
29 feb 2024 | 26,23 | 26,45 | 25,31 | 25,53 | 25,53 | 180.200 |
28 feb 2024 | 26,19 | 26,58 | 25,59 | 25,81 | 25,81 | 198.700 |
27 feb 2024 | 26,81 | 26,85 | 26,20 | 26,47 | 26,47 | 150.200 |
26 feb 2024 | 26,40 | 27,50 | 26,00 | 26,46 | 26,46 | 308.700 |
23 feb 2024 | 25,27 | 26,12 | 25,11 | 25,87 | 25,87 | 231.700 |
22 feb 2024 | 25,47 | 25,88 | 24,87 | 25,28 | 25,28 | 229.600 |
21 feb 2024 | 24,88 | 25,67 | 24,49 | 25,49 | 25,49 | 348.800 |
20 feb 2024 | 24,09 | 24,59 | 23,52 | 23,83 | 23,83 | 193.900 |
16 feb 2024 | 24,66 | 25,04 | 23,45 | 24,10 | 24,10 | 598.100 |
15 feb 2024 | 22,54 | 22,80 | 22,23 | 22,76 | 22,76 | 92.800 |
14 feb 2024 | 22,30 | 22,49 | 22,02 | 22,29 | 22,29 | 136.300 |
13 feb 2024 | 22,40 | 22,72 | 21,77 | 22,01 | 22,01 | 132.200 |
12 feb 2024 | 23,13 | 23,33 | 22,42 | 23,07 | 23,07 | 172.900 |
09 feb 2024 | 23,20 | 23,54 | 22,95 | 23,01 | 23,01 | 143.900 |
08 feb 2024 | 23,56 | 24,08 | 23,10 | 23,13 | 23,13 | 258.200 |
07 feb 2024 | 24,00 | 24,14 | 23,49 | 23,51 | 23,51 | 279.200 |
06 feb 2024 | 23,99 | 24,49 | 23,78 | 24,02 | 24,02 | 299.700 |
05 feb 2024 | 23,87 | 24,37 | 23,61 | 24,07 | 24,07 | 183.900 |
02 feb 2024 | 23,94 | 24,18 | 23,75 | 24,01 | 24,01 | 166.000 |
01 feb 2024 | 23,68 | 24,29 | 22,99 | 24,25 | 24,25 | 386.500 |
31 ene 2024 | 23,78 | 24,61 | 23,50 | 23,60 | 23,60 | 516.200 |
30 ene 2024 | 23,75 | 24,05 | 23,44 | 23,93 | 23,93 | 182.900 |
29 ene 2024 | 23,45 | 23,86 | 23,02 | 23,82 | 23,82 | 264.500 |
26 ene 2024 | 23,85 | 23,99 | 23,42 | 23,61 | 23,61 | 127.000 |
25 ene 2024 | 24,04 | 24,14 | 23,39 | 23,62 | 23,62 | 353.300 |
24 ene 2024 | 24,37 | 24,45 | 23,49 | 23,68 | 23,68 | 291.200 |
23 ene 2024 | 24,08 | 24,73 | 23,83 | 24,03 | 24,03 | 377.700 |
22 ene 2024 | 23,56 | 23,99 | 23,44 | 23,75 | 23,75 | 316.400 |
19 ene 2024 | 23,76 | 23,81 | 22,42 | 23,47 | 23,47 | 311.300 |
18 ene 2024 | 23,25 | 23,75 | 21,62 | 23,69 | 23,69 | 388.900 |
17 ene 2024 | 22,00 | 24,92 | 21,81 | 23,26 | 23,26 | 708.500 |
16 ene 2024 | 23,03 | 23,03 | 21,93 | 22,27 | 22,27 | 301.400 |
12 ene 2024 | 23,32 | 23,93 | 22,82 | 23,16 | 23,16 | 147.900 |
11 ene 2024 | 22,77 | 23,24 | 22,64 | 23,02 | 23,02 | 291.000 |
10 ene 2024 | 22,85 | 23,48 | 22,63 | 23,05 | 23,05 | 134.700 |
09 ene 2024 | 22,39 | 23,11 | 22,05 | 22,89 | 22,89 | 176.200 |
08 ene 2024 | 21,26 | 22,60 | 20,75 | 22,57 | 22,57 | 236.900 |
05 ene 2024 | 21,38 | 21,98 | 20,72 | 21,43 | 21,43 | 144.300 |
04 ene 2024 | 21,29 | 21,75 | 20,96 | 21,64 | 21,64 | 162.800 |
03 ene 2024 | 21,57 | 21,86 | 21,05 | 21,19 | 21,19 | 176.500 |
02 ene 2024 | 21,21 | 22,26 | 20,83 | 21,70 | 21,70 | 171.600 |
29 dic 2023 | 21,71 | 21,79 | 21,42 | 21,42 | 21,42 | 114.300 |
28 dic 2023 | 21,79 | 22,39 | 21,53 | 21,65 | 21,65 | 123.200 |
27 dic 2023 | 21,50 | 21,88 | 21,22 | 21,86 | 21,86 | 132.700 |
26 dic 2023 | 21,01 | 21,59 | 20,64 | 21,48 | 21,48 | 223.600 |
22 dic 2023 | 20,01 | 21,21 | 20,01 | 20,74 | 20,74 | 188.000 |
21 dic 2023 | 19,79 | 20,25 | 19,58 | 19,83 | 19,83 | 203.700 |
20 dic 2023 | 19,99 | 20,27 | 19,50 | 19,51 | 19,51 | 247.400 |
19 dic 2023 | 19,98 | 20,65 | 19,82 | 20,01 | 20,01 | 269.700 |
18 dic 2023 | 19,24 | 19,69 | 18,97 | 19,65 | 19,65 | 327.900 |
15 dic 2023 | 19,12 | 19,74 | 18,95 | 19,24 | 19,24 | 1.276.000 |
14 dic 2023 | 18,63 | 19,24 | 17,81 | 19,04 | 19,04 | 614.600 |
13 dic 2023 | 17,21 | 18,56 | 16,97 | 18,27 | 18,27 | 471.800 |
12 dic 2023 | 16,64 | 17,18 | 16,13 | 17,15 | 17,15 | 210.500 |
11 dic 2023 | 16,21 | 16,58 | 15,84 | 16,55 | 16,55 | 285.800 |
08 dic 2023 | 16,41 | 16,87 | 16,11 | 16,36 | 16,36 | 185.500 |
07 dic 2023 | 16,11 | 16,64 | 15,78 | 16,42 | 16,42 | 202.500 |
06 dic 2023 | 16,26 | 16,97 | 15,98 | 16,06 | 16,06 | 172.800 |
05 dic 2023 | 15,44 | 16,36 | 14,75 | 16,24 | 16,24 | 165.200 |
04 dic 2023 | 15,02 | 15,60 | 14,70 | 15,59 | 15,59 | 312.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |