Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 20,69 | 20,89 | 20,29 | 20,77 | 20,77 | 3800 |
25 abr 2024 | 20,60 | 20,83 | 20,20 | 20,40 | 20,40 | 8400 |
24 abr 2024 | 21,45 | 21,45 | 20,17 | 20,70 | 20,70 | 3500 |
23 abr 2024 | 22,06 | 22,06 | 21,06 | 21,23 | 21,23 | 26.500 |
22 abr 2024 | 20,99 | 22,19 | 20,50 | 21,84 | 21,84 | 39.000 |
19 abr 2024 | 22,26 | 22,26 | 20,84 | 21,00 | 21,00 | 12.500 |
18 abr 2024 | 21,25 | 22,24 | 21,18 | 22,17 | 22,17 | 5500 |
17 abr 2024 | 21,60 | 21,60 | 20,81 | 21,59 | 21,59 | 3000 |
16 abr 2024 | 20,97 | 21,60 | 20,83 | 21,45 | 21,45 | 4500 |
15 abr 2024 | 21,36 | 21,75 | 20,96 | 20,96 | 20,96 | 2700 |
12 abr 2024 | 21,94 | 21,99 | 21,19 | 21,54 | 21,54 | 6800 |
11 abr 2024 | 22,00 | 22,00 | 21,80 | 21,93 | 21,93 | 11.300 |
10 abr 2024 | 21,76 | 22,00 | 21,59 | 22,00 | 22,00 | 2400 |
09 abr 2024 | 21,85 | 21,85 | 21,63 | 21,79 | 21,79 | 2200 |
08 abr 2024 | 22,00 | 22,06 | 21,59 | 21,85 | 21,85 | 6300 |
05 abr 2024 | 21,59 | 22,00 | 21,59 | 22,00 | 22,00 | 2100 |
04 abr 2024 | 21,82 | 22,44 | 21,82 | 21,82 | 21,82 | 1600 |
03 abr 2024 | 21,79 | 22,41 | 21,79 | 21,98 | 21,98 | 8700 |
02 abr 2024 | 22,87 | 22,87 | 21,42 | 22,04 | 22,04 | 5900 |
01 abr 2024 | 23,24 | 23,75 | 23,05 | 23,25 | 23,25 | 13.600 |
28 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | 600 |
27 mar 2024 | 22,64 | 23,25 | 22,64 | 23,25 | 23,25 | 2700 |
26 mar 2024 | 20,83 | 22,25 | 20,56 | 22,25 | 22,25 | 8800 |
25 mar 2024 | 20,48 | 21,38 | 19,98 | 21,03 | 21,03 | 16.000 |
22 mar 2024 | 22,62 | 22,62 | 19,38 | 20,62 | 20,62 | 16.700 |
21 mar 2024 | 23,60 | 23,80 | 22,32 | 22,70 | 22,70 | 7100 |
20 mar 2024 | 23,50 | 24,07 | 23,50 | 24,07 | 24,07 | 600 |
19 mar 2024 | 24,10 | 24,33 | 23,65 | 23,83 | 23,83 | 4700 |
18 mar 2024 | 24,02 | 24,36 | 23,87 | 24,00 | 24,00 | 5200 |
15 mar 2024 | 24,11 | 24,36 | 23,07 | 24,36 | 24,36 | 7500 |
14 mar 2024 | 23,75 | 24,15 | 23,36 | 24,05 | 24,05 | 4400 |
13 mar 2024 | 22,92 | 23,75 | 22,65 | 23,75 | 23,75 | 7500 |
12 mar 2024 | 23,75 | 23,75 | 22,80 | 23,13 | 23,13 | 3700 |
11 mar 2024 | 23,10 | 23,70 | 22,80 | 23,43 | 23,43 | 5200 |
08 mar 2024 | 22,90 | 23,76 | 22,50 | 23,00 | 23,00 | 5500 |
07 mar 2024 | 22,60 | 22,84 | 22,00 | 22,84 | 22,84 | 4400 |
06 mar 2024 | 21,70 | 22,80 | 21,70 | 22,50 | 22,50 | 5300 |
05 mar 2024 | 21,72 | 22,31 | 21,72 | 21,97 | 21,97 | 2500 |
04 mar 2024 | 21,64 | 22,46 | 21,29 | 22,11 | 22,11 | 5500 |
01 mar 2024 | 21,30 | 21,64 | 21,30 | 21,64 | 21,64 | 2300 |
29 feb 2024 | 21,10 | 21,41 | 20,76 | 21,41 | 21,41 | 2500 |
28 feb 2024 | 20,91 | 20,92 | 20,45 | 20,81 | 20,81 | 2100 |
27 feb 2024 | 21,05 | 21,50 | 21,05 | 21,13 | 21,13 | 1200 |
26 feb 2024 | 21,40 | 21,40 | 20,74 | 21,10 | 21,10 | 3400 |
23 feb 2024 | 21,48 | 22,62 | 21,15 | 21,45 | 21,45 | 6100 |
22 feb 2024 | 21,67 | 21,67 | 20,73 | 21,34 | 21,34 | 2600 |
21 feb 2024 | 21,00 | 21,44 | 21,00 | 21,09 | 21,09 | 2600 |
20 feb 2024 | 20,70 | 21,42 | 20,70 | 21,12 | 21,12 | 6700 |
16 feb 2024 | 21,26 | 21,26 | 20,70 | 20,71 | 20,71 | 4700 |
15 feb 2024 | 21,69 | 22,02 | 21,54 | 21,61 | 21,61 | 3400 |
14 feb 2024 | 21,64 | 21,99 | 21,03 | 21,75 | 21,75 | 9000 |
13 feb 2024 | 20,15 | 21,50 | 20,15 | 21,50 | 21,50 | 5600 |
12 feb 2024 | 20,23 | 20,91 | 20,05 | 20,39 | 20,39 | 3200 |
09 feb 2024 | 20,60 | 20,74 | 20,40 | 20,40 | 20,40 | 4400 |
08 feb 2024 | 21,22 | 21,32 | 20,92 | 20,92 | 20,92 | 1100 |
07 feb 2024 | 21,35 | 21,71 | 21,35 | 21,54 | 21,54 | 2400 |
06 feb 2024 | 20,40 | 21,20 | 20,28 | 21,20 | 21,20 | 3200 |
05 feb 2024 | 19,83 | 20,30 | 19,29 | 20,30 | 20,30 | 10.800 |
02 feb 2024 | 20,00 | 20,01 | 18,54 | 19,66 | 19,66 | 19.300 |
01 feb 2024 | 21,48 | 21,48 | 19,61 | 20,08 | 20,08 | 10.400 |
31 ene 2024 | 21,30 | 21,38 | 20,00 | 20,38 | 20,38 | 52.700 |
30 ene 2024 | 21,39 | 21,40 | 20,99 | 21,38 | 21,38 | 5400 |
29 ene 2024 | 20,55 | 21,30 | 19,72 | 20,91 | 20,91 | 10.300 |
26 ene 2024 | 21,10 | 21,79 | 20,90 | 21,10 | 21,10 | 5700 |
25 ene 2024 | 20,76 | 21,40 | 20,76 | 21,37 | 21,37 | 2800 |
24 ene 2024 | 21,26 | 21,50 | 20,77 | 20,77 | 20,77 | 3100 |
23 ene 2024 | 21,81 | 21,81 | 21,27 | 21,27 | 21,27 | 2100 |
22 ene 2024 | 21,99 | 22,18 | 21,01 | 21,35 | 21,35 | 9600 |
19 ene 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | 1300 |
18 ene 2024 | 21,45 | 22,00 | 21,45 | 21,85 | 21,85 | 17.600 |
17 ene 2024 | 21,57 | 22,25 | 21,28 | 21,70 | 21,70 | 4900 |
16 ene 2024 | 22,09 | 22,13 | 21,87 | 21,87 | 21,87 | 2800 |
12 ene 2024 | 21,40 | 22,00 | 21,40 | 22,00 | 22,00 | 1800 |
11 ene 2024 | 21,68 | 22,04 | 21,41 | 21,54 | 21,54 | 9900 |
10 ene 2024 | 21,66 | 22,50 | 21,60 | 21,68 | 21,68 | 7100 |
09 ene 2024 | 21,61 | 21,61 | 20,66 | 21,55 | 21,55 | 8000 |
08 ene 2024 | 21,80 | 22,00 | 21,26 | 21,60 | 21,60 | 6900 |
05 ene 2024 | 20,18 | 22,16 | 20,18 | 21,75 | 21,75 | 20.800 |
04 ene 2024 | 21,13 | 21,61 | 20,32 | 20,32 | 20,32 | 17.100 |
03 ene 2024 | 21,59 | 21,98 | 21,30 | 21,83 | 21,83 | 1900 |
02 ene 2024 | 21,64 | 22,17 | 21,64 | 22,00 | 22,00 | 3200 |
29 dic 2023 | 22,15 | 22,16 | 21,12 | 21,97 | 21,97 | 2800 |
28 dic 2023 | 22,04 | 22,31 | 21,74 | 22,06 | 22,06 | 5500 |
27 dic 2023 | 22,01 | 22,25 | 21,94 | 22,00 | 22,00 | 4800 |
26 dic 2023 | 21,95 | 21,95 | 21,60 | 21,72 | 21,72 | 2300 |
22 dic 2023 | 21,54 | 22,08 | 21,54 | 21,75 | 21,75 | 9600 |
21 dic 2023 | 21,76 | 22,16 | 21,20 | 21,59 | 21,59 | 7400 |
20 dic 2023 | 21,65 | 22,58 | 21,10 | 21,65 | 21,65 | 13.700 |
19 dic 2023 | 20,72 | 21,31 | 20,28 | 21,15 | 21,15 | 8300 |
18 dic 2023 | 20,25 | 20,72 | 20,25 | 20,72 | 20,72 | 1800 |
15 dic 2023 | 20,70 | 20,70 | 20,03 | 20,45 | 20,45 | 3500 |
14 dic 2023 | 20,28 | 20,70 | 20,28 | 20,56 | 20,56 | 3700 |
13 dic 2023 | 20,25 | 20,75 | 20,12 | 20,50 | 20,50 | 6600 |
12 dic 2023 | 18,71 | 20,76 | 18,47 | 20,25 | 20,25 | 18.900 |
11 dic 2023 | 20,10 | 20,45 | 19,90 | 20,30 | 20,30 | 13.000 |
08 dic 2023 | 19,00 | 20,30 | 18,80 | 19,87 | 19,87 | 15.100 |
07 dic 2023 | 18,67 | 19,74 | 18,55 | 19,00 | 19,00 | 9700 |
06 dic 2023 | 19,04 | 19,89 | 18,65 | 18,65 | 18,65 | 12.400 |
05 dic 2023 | 18,72 | 19,56 | 18,72 | 19,00 | 19,00 | 10.500 |
04 dic 2023 | 17,50 | 18,76 | 17,50 | 18,69 | 18,69 | 8900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |