Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19,94 | 19,94 | 19,34 | 19,68 | 19,68 | 246.244 |
02 may 2024 | 19,18 | 19,95 | 18,89 | 19,71 | 19,71 | 338.200 |
01 may 2024 | 18,05 | 19,30 | 18,05 | 18,79 | 18,79 | 360.400 |
30 abr 2024 | 18,46 | 18,46 | 17,95 | 18,08 | 18,08 | 293.400 |
29 abr 2024 | 18,12 | 18,64 | 18,12 | 18,62 | 18,62 | 212.100 |
26 abr 2024 | 17,89 | 18,23 | 17,79 | 18,10 | 18,10 | 133.300 |
25 abr 2024 | 18,55 | 18,55 | 17,83 | 17,85 | 17,85 | 230.900 |
24 abr 2024 | 18,61 | 18,83 | 18,55 | 18,71 | 18,71 | 170.000 |
23 abr 2024 | 18,98 | 19,16 | 18,70 | 18,76 | 18,76 | 125.800 |
22 abr 2024 | 18,79 | 19,16 | 18,64 | 18,95 | 18,95 | 185.800 |
19 abr 2024 | 18,72 | 18,98 | 18,47 | 18,71 | 18,71 | 183.700 |
18 abr 2024 | 18,73 | 18,84 | 18,59 | 18,70 | 18,70 | 291.900 |
17 abr 2024 | 18,68 | 18,81 | 18,41 | 18,71 | 18,71 | 310.500 |
16 abr 2024 | 18,66 | 18,73 | 18,40 | 18,65 | 18,65 | 112.700 |
15 abr 2024 | 18,44 | 18,98 | 18,44 | 18,85 | 18,85 | 293.300 |
12 abr 2024 | 19,01 | 19,07 | 18,39 | 18,51 | 18,51 | 164.900 |
11 abr 2024 | 19,34 | 19,39 | 19,11 | 19,17 | 19,17 | 110.000 |
10 abr 2024 | 19,37 | 19,59 | 19,06 | 19,29 | 19,29 | 216.400 |
09 abr 2024 | 19,50 | 20,04 | 19,50 | 19,94 | 19,94 | 128.600 |
08 abr 2024 | 19,66 | 19,86 | 19,49 | 19,50 | 19,50 | 199.800 |
05 abr 2024 | 19,43 | 19,75 | 19,41 | 19,50 | 19,50 | 172.400 |
04 abr 2024 | 20,00 | 20,04 | 19,52 | 19,60 | 19,60 | 156.700 |
03 abr 2024 | 19,21 | 19,73 | 19,21 | 19,72 | 19,72 | 170.100 |
02 abr 2024 | 19,38 | 19,55 | 19,22 | 19,39 | 19,39 | 257.200 |
01 abr 2024 | 19,98 | 20,03 | 19,58 | 19,59 | 19,59 | 206.600 |
28 mar 2024 | 19,87 | 20,13 | 19,85 | 19,91 | 19,91 | 233.000 |
27 mar 2024 | 19,82 | 20,04 | 19,76 | 19,90 | 19,90 | 157.500 |
26 mar 2024 | 19,67 | 19,71 | 19,50 | 19,59 | 19,59 | 244.000 |
25 mar 2024 | 19,57 | 19,83 | 19,49 | 19,50 | 19,50 | 132.600 |
22 mar 2024 | 19,49 | 19,59 | 19,17 | 19,50 | 19,50 | 175.700 |
21 mar 2024 | 19,70 | 19,94 | 19,44 | 19,49 | 19,49 | 205.000 |
20 mar 2024 | 19,28 | 19,69 | 19,14 | 19,54 | 19,54 | 241.200 |
19 mar 2024 | 19,13 | 19,60 | 19,13 | 19,44 | 19,44 | 266.200 |
18 mar 2024 | 19,08 | 19,40 | 18,94 | 19,13 | 19,13 | 273.000 |
15 mar 2024 | 18,85 | 19,14 | 18,81 | 19,09 | 19,09 | 671.100 |
14 mar 2024 | 19,41 | 19,59 | 18,93 | 18,98 | 18,98 | 315.900 |
13 mar 2024 | 19,61 | 19,91 | 19,54 | 19,54 | 19,54 | 187.900 |
12 mar 2024 | 19,80 | 19,81 | 19,54 | 19,72 | 19,72 | 190.100 |
11 mar 2024 | 19,87 | 20,21 | 19,71 | 19,74 | 19,74 | 204.500 |
08 mar 2024 | 19,83 | 20,10 | 19,74 | 19,89 | 19,89 | 210.500 |
07 mar 2024 | 19,72 | 19,92 | 19,68 | 19,69 | 19,69 | 187.500 |
06 mar 2024 | 19,28 | 19,77 | 19,27 | 19,54 | 19,54 | 297.600 |
05 mar 2024 | 18,65 | 19,01 | 18,58 | 19,00 | 19,00 | 267.200 |
04 mar 2024 | 18,65 | 18,95 | 18,59 | 18,69 | 18,69 | 173.400 |
01 mar 2024 | 18,50 | 18,93 | 18,26 | 18,76 | 18,76 | 270.700 |
29 feb 2024 | 19,01 | 19,02 | 18,44 | 18,57 | 18,57 | 186.700 |
28 feb 2024 | 19,11 | 19,11 | 18,65 | 18,70 | 18,70 | 157.100 |
27 feb 2024 | 19,43 | 19,54 | 19,15 | 19,34 | 19,34 | 210.800 |
26 feb 2024 | 19,45 | 19,64 | 19,07 | 19,27 | 19,27 | 280.000 |
23 feb 2024 | 19,59 | 19,88 | 19,45 | 19,69 | 19,69 | 177.600 |
22 feb 2024 | 19,38 | 19,64 | 19,18 | 19,59 | 19,59 | 253.000 |
21 feb 2024 | 19,58 | 19,67 | 18,99 | 19,51 | 19,51 | 277.600 |
20 feb 2024 | 18,23 | 19,76 | 18,05 | 19,50 | 19,50 | 395.300 |
16 feb 2024 | 19,53 | 19,77 | 19,15 | 19,19 | 19,19 | 384.300 |
15 feb 2024 | 18,92 | 19,77 | 18,92 | 19,70 | 19,70 | 360.400 |
14 feb 2024 | 18,69 | 18,95 | 18,49 | 18,79 | 18,79 | 257.000 |
13 feb 2024 | 18,71 | 19,15 | 18,48 | 18,54 | 18,54 | 326.300 |
12 feb 2024 | 19,07 | 19,54 | 19,03 | 19,36 | 19,36 | 372.300 |
09 feb 2024 | 19,30 | 19,30 | 18,81 | 19,01 | 19,01 | 402.400 |
08 feb 2024 | 19,02 | 19,39 | 18,68 | 19,33 | 19,33 | 262.800 |
07 feb 2024 | 19,02 | 19,24 | 18,89 | 19,01 | 19,01 | 309.500 |
06 feb 2024 | 18,36 | 19,25 | 18,36 | 19,10 | 19,10 | 243.700 |
05 feb 2024 | 18,41 | 18,83 | 18,36 | 18,43 | 18,43 | 386.300 |
02 feb 2024 | 19,13 | 19,51 | 18,74 | 18,74 | 18,74 | 324.700 |
01 feb 2024 | 19,27 | 19,59 | 19,12 | 19,45 | 19,45 | 355.400 |
31 ene 2024 | 19,50 | 19,77 | 19,05 | 19,19 | 19,19 | 455.700 |
30 ene 2024 | 19,45 | 19,68 | 19,29 | 19,36 | 19,36 | 182.800 |
29 ene 2024 | 19,16 | 19,57 | 18,85 | 19,55 | 19,55 | 216.500 |
26 ene 2024 | 19,83 | 19,93 | 19,05 | 19,16 | 19,16 | 277.200 |
25 ene 2024 | 19,49 | 19,65 | 19,04 | 19,64 | 19,64 | 246.100 |
24 ene 2024 | 19,64 | 19,73 | 18,97 | 19,17 | 19,17 | 352.200 |
23 ene 2024 | 19,30 | 19,55 | 19,16 | 19,47 | 19,47 | 265.800 |
22 ene 2024 | 18,99 | 19,58 | 18,99 | 19,13 | 19,13 | 321.900 |
19 ene 2024 | 19,27 | 19,27 | 18,38 | 18,89 | 18,89 | 279.500 |
18 ene 2024 | 18,86 | 19,18 | 18,70 | 19,16 | 19,16 | 355.400 |
17 ene 2024 | 18,83 | 19,29 | 18,64 | 18,82 | 18,82 | 418.400 |
16 ene 2024 | 19,28 | 19,42 | 18,93 | 19,13 | 19,13 | 351.500 |
12 ene 2024 | 19,66 | 19,75 | 19,34 | 19,50 | 19,50 | 283.300 |
11 ene 2024 | 19,54 | 19,64 | 18,78 | 19,35 | 19,35 | 506.600 |
10 ene 2024 | 19,14 | 19,68 | 19,03 | 19,67 | 19,67 | 441.100 |
09 ene 2024 | 18,74 | 19,46 | 18,54 | 19,15 | 19,15 | 707.300 |
08 ene 2024 | 18,06 | 19,02 | 18,06 | 19,01 | 19,01 | 606.600 |
05 ene 2024 | 17,81 | 18,06 | 17,39 | 17,98 | 17,98 | 535.500 |
04 ene 2024 | 19,49 | 19,60 | 17,94 | 17,97 | 17,97 | 701.300 |
03 ene 2024 | 22,46 | 22,46 | 21,62 | 21,71 | 21,71 | 211.000 |
02 ene 2024 | 22,24 | 23,09 | 22,14 | 22,68 | 22,68 | 144.000 |
29 dic 2023 | 22,63 | 22,73 | 22,32 | 22,43 | 22,43 | 144.000 |
28 dic 2023 | 22,69 | 23,02 | 22,66 | 22,75 | 22,75 | 148.200 |
27 dic 2023 | 22,87 | 22,87 | 22,60 | 22,76 | 22,76 | 131.800 |
26 dic 2023 | 22,95 | 23,15 | 22,77 | 22,82 | 22,82 | 170.200 |
22 dic 2023 | 23,08 | 23,36 | 22,69 | 22,80 | 22,80 | 166.500 |
21 dic 2023 | 22,21 | 23,16 | 22,05 | 22,99 | 22,99 | 269.000 |
20 dic 2023 | 22,37 | 22,66 | 21,98 | 22,16 | 22,16 | 392.900 |
19 dic 2023 | 21,86 | 22,35 | 21,73 | 22,23 | 22,23 | 329.300 |
18 dic 2023 | 21,89 | 21,93 | 21,54 | 21,67 | 21,67 | 266.700 |
15 dic 2023 | 22,43 | 22,43 | 21,42 | 21,75 | 21,75 | 956.300 |
14 dic 2023 | 22,06 | 22,61 | 21,81 | 22,32 | 22,32 | 456.400 |
13 dic 2023 | 20,93 | 21,61 | 20,70 | 21,56 | 21,56 | 876.200 |
12 dic 2023 | 20,71 | 21,09 | 20,32 | 21,00 | 21,00 | 277.100 |
11 dic 2023 | 21,21 | 21,77 | 20,56 | 20,75 | 20,75 | 281.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |