Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 21,50 | 22,28 | 21,46 | 22,19 | 22,19 | 80.700 |
25 abr 2024 | 20,98 | 21,56 | 20,73 | 21,51 | 21,51 | 98.900 |
24 abr 2024 | 20,23 | 21,25 | 20,23 | 21,21 | 21,21 | 132.600 |
23 abr 2024 | 19,79 | 20,41 | 19,79 | 20,18 | 20,18 | 84.300 |
22 abr 2024 | 19,80 | 19,95 | 19,43 | 19,79 | 19,79 | 89.900 |
19 abr 2024 | 19,81 | 20,09 | 19,38 | 19,55 | 19,55 | 162.800 |
18 abr 2024 | 20,48 | 20,48 | 19,87 | 20,02 | 20,02 | 138.200 |
17 abr 2024 | 21,50 | 21,69 | 20,63 | 20,66 | 20,66 | 73.800 |
16 abr 2024 | 21,25 | 21,53 | 20,98 | 21,35 | 21,35 | 61.200 |
15 abr 2024 | 22,02 | 22,07 | 21,16 | 21,46 | 21,46 | 95.600 |
12 abr 2024 | 22,52 | 22,52 | 21,66 | 21,72 | 21,72 | 78.700 |
11 abr 2024 | 22,21 | 22,93 | 21,99 | 22,89 | 22,89 | 82.500 |
10 abr 2024 | 22,32 | 23,22 | 22,09 | 22,28 | 22,28 | 106.000 |
09 abr 2024 | 23,08 | 23,31 | 22,91 | 23,18 | 23,18 | 66.100 |
08 abr 2024 | 22,64 | 23,07 | 22,50 | 22,93 | 22,93 | 73.200 |
05 abr 2024 | 22,68 | 22,76 | 22,13 | 22,51 | 22,51 | 92.800 |
04 abr 2024 | 23,18 | 23,73 | 22,66 | 22,80 | 22,80 | 127.300 |
03 abr 2024 | 21,43 | 22,82 | 21,39 | 22,82 | 22,82 | 105.500 |
02 abr 2024 | 21,88 | 21,88 | 21,59 | 21,75 | 21,75 | 134.900 |
01 abr 2024 | 22,00 | 22,45 | 21,83 | 22,07 | 22,07 | 67.000 |
28 mar 2024 | 21,86 | 22,27 | 21,78 | 22,04 | 22,04 | 99.600 |
27 mar 2024 | 21,33 | 21,89 | 20,85 | 21,84 | 21,84 | 116.900 |
26 mar 2024 | 21,71 | 21,88 | 21,03 | 21,03 | 21,03 | 97.000 |
25 mar 2024 | 21,57 | 21,76 | 21,43 | 21,58 | 21,58 | 59.900 |
22 mar 2024 | 22,10 | 22,22 | 21,58 | 21,64 | 21,64 | 65.800 |
21 mar 2024 | 21,59 | 23,15 | 21,55 | 22,22 | 22,22 | 198.800 |
20 mar 2024 | 20,56 | 21,55 | 20,36 | 21,35 | 21,35 | 132.200 |
19 mar 2024 | 20,75 | 21,09 | 20,57 | 20,73 | 20,73 | 83.400 |
18 mar 2024 | 21,61 | 21,62 | 20,92 | 20,92 | 20,92 | 117.800 |
15 mar 2024 | 21,40 | 21,93 | 21,40 | 21,55 | 21,55 | 271.600 |
14 mar 2024 | 22,25 | 22,47 | 21,48 | 21,64 | 21,64 | 111.800 |
13 mar 2024 | 23,05 | 23,33 | 22,36 | 22,47 | 22,47 | 130.900 |
12 mar 2024 | 23,58 | 23,66 | 23,08 | 23,32 | 23,32 | 100.300 |
11 mar 2024 | 23,59 | 24,01 | 23,33 | 23,56 | 23,56 | 127.000 |
08 mar 2024 | 24,90 | 25,00 | 23,91 | 23,94 | 23,94 | 85.200 |
07 mar 2024 | 23,20 | 25,01 | 23,20 | 24,58 | 24,58 | 135.000 |
06 mar 2024 | 22,68 | 23,25 | 22,50 | 22,99 | 22,99 | 99.100 |
05 mar 2024 | 22,54 | 22,74 | 22,15 | 22,29 | 22,29 | 91.800 |
04 mar 2024 | 23,00 | 23,34 | 22,53 | 22,76 | 22,76 | 107.300 |
01 mar 2024 | 22,05 | 22,96 | 21,94 | 22,86 | 22,86 | 157.600 |
29 feb 2024 | 22,15 | 22,30 | 21,59 | 21,90 | 21,90 | 158.000 |
28 feb 2024 | 21,68 | 22,01 | 21,61 | 21,66 | 21,66 | 115.400 |
27 feb 2024 | 22,36 | 22,68 | 21,97 | 22,00 | 22,00 | 107.800 |
26 feb 2024 | 21,81 | 22,39 | 21,81 | 22,19 | 22,19 | 106.000 |
23 feb 2024 | 21,80 | 22,07 | 21,59 | 21,81 | 21,81 | 158.000 |
22 feb 2024 | 22,09 | 22,23 | 21,89 | 22,09 | 22,09 | 183.500 |
21 feb 2024 | 22,20 | 22,24 | 21,75 | 22,11 | 22,11 | 133.800 |
20 feb 2024 | 22,07 | 22,59 | 21,79 | 22,23 | 22,23 | 181.100 |
16 feb 2024 | 22,88 | 23,00 | 22,35 | 22,41 | 22,41 | 127.800 |
15 feb 2024 | 23,29 | 23,43 | 22,73 | 22,97 | 22,97 | 194.300 |
14 feb 2024 | 22,75 | 23,06 | 22,41 | 22,89 | 22,89 | 167.900 |
13 feb 2024 | 22,79 | 23,10 | 22,08 | 22,23 | 22,23 | 208.700 |
12 feb 2024 | 23,60 | 24,02 | 23,52 | 23,65 | 23,65 | 175.000 |
09 feb 2024 | 22,54 | 23,67 | 22,48 | 23,47 | 23,47 | 202.500 |
08 feb 2024 | 22,81 | 23,25 | 22,25 | 22,50 | 22,50 | 250.300 |
07 feb 2024 | 23,55 | 24,42 | 21,37 | 23,00 | 23,00 | 562.300 |
06 feb 2024 | 25,90 | 25,97 | 25,31 | 25,74 | 25,74 | 155.600 |
05 feb 2024 | 25,07 | 26,18 | 24,83 | 26,07 | 26,07 | 166.800 |
02 feb 2024 | 25,53 | 25,82 | 25,22 | 25,23 | 25,23 | 93.400 |
01 feb 2024 | 25,81 | 25,95 | 25,48 | 25,89 | 25,89 | 114.700 |
31 ene 2024 | 26,16 | 26,80 | 25,62 | 25,66 | 25,66 | 117.900 |
30 ene 2024 | 27,31 | 27,74 | 26,42 | 26,42 | 26,42 | 77.900 |
29 ene 2024 | 26,70 | 27,58 | 26,38 | 27,57 | 27,57 | 170.100 |
26 ene 2024 | 27,95 | 27,95 | 26,48 | 26,80 | 26,80 | 125.700 |
25 ene 2024 | 28,49 | 28,49 | 27,46 | 27,97 | 27,97 | 149.600 |
24 ene 2024 | 29,11 | 29,11 | 27,83 | 28,10 | 28,10 | 130.900 |
23 ene 2024 | 28,58 | 28,79 | 28,32 | 28,71 | 28,71 | 108.500 |
22 ene 2024 | 28,00 | 28,50 | 27,79 | 28,17 | 28,17 | 176.700 |
19 ene 2024 | 27,34 | 27,62 | 26,61 | 27,54 | 27,54 | 117.700 |
18 ene 2024 | 26,68 | 27,31 | 26,45 | 27,23 | 27,23 | 110.700 |
17 ene 2024 | 25,64 | 26,33 | 25,45 | 26,25 | 26,25 | 174.500 |
16 ene 2024 | 26,16 | 26,34 | 25,94 | 26,16 | 26,16 | 124.600 |
12 ene 2024 | 26,79 | 26,87 | 26,40 | 26,43 | 26,43 | 93.600 |
11 ene 2024 | 26,39 | 26,71 | 26,17 | 26,54 | 26,54 | 134.500 |
10 ene 2024 | 26,37 | 26,39 | 25,56 | 26,12 | 26,12 | 163.200 |
09 ene 2024 | 26,16 | 26,69 | 25,86 | 26,48 | 26,48 | 167.100 |
08 ene 2024 | 26,31 | 27,06 | 26,23 | 26,74 | 26,74 | 128.200 |
05 ene 2024 | 26,62 | 27,46 | 26,05 | 26,31 | 26,31 | 202.900 |
04 ene 2024 | 28,19 | 28,21 | 26,62 | 26,67 | 26,67 | 224.800 |
03 ene 2024 | 26,99 | 28,38 | 26,52 | 28,21 | 28,21 | 329.400 |
02 ene 2024 | 26,66 | 28,60 | 26,39 | 27,38 | 27,38 | 333.100 |
29 dic 2023 | 26,43 | 26,82 | 25,89 | 26,06 | 26,06 | 195.100 |
28 dic 2023 | 26,39 | 26,73 | 26,05 | 26,55 | 26,55 | 133.200 |
27 dic 2023 | 26,57 | 26,80 | 26,32 | 26,50 | 26,50 | 92.700 |
26 dic 2023 | 25,78 | 26,62 | 25,78 | 26,45 | 26,45 | 91.700 |
22 dic 2023 | 25,93 | 26,30 | 25,58 | 25,77 | 25,77 | 85.300 |
21 dic 2023 | 25,53 | 26,01 | 25,34 | 25,65 | 25,65 | 95.700 |
20 dic 2023 | 25,05 | 26,50 | 24,87 | 25,08 | 25,08 | 273.900 |
19 dic 2023 | 24,83 | 25,43 | 24,72 | 25,16 | 25,16 | 114.000 |
18 dic 2023 | 25,15 | 25,15 | 24,59 | 24,75 | 24,75 | 149.800 |
15 dic 2023 | 25,80 | 25,86 | 24,82 | 24,87 | 24,87 | 907.700 |
14 dic 2023 | 24,79 | 25,58 | 24,79 | 25,42 | 25,42 | 197.500 |
13 dic 2023 | 23,26 | 24,44 | 23,08 | 24,40 | 24,40 | 151.000 |
12 dic 2023 | 23,03 | 23,63 | 22,88 | 23,46 | 23,46 | 157.900 |
11 dic 2023 | 22,70 | 23,19 | 22,70 | 23,02 | 23,02 | 116.500 |
08 dic 2023 | 22,47 | 23,08 | 22,37 | 22,72 | 22,72 | 140.700 |
07 dic 2023 | 22,17 | 22,70 | 21,92 | 22,61 | 22,61 | 127.400 |
06 dic 2023 | 21,99 | 22,50 | 21,83 | 21,95 | 21,95 | 94.000 |
05 dic 2023 | 22,07 | 22,33 | 21,62 | 21,68 | 21,68 | 93.100 |
04 dic 2023 | 21,70 | 22,25 | 21,58 | 22,23 | 22,23 | 106.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |