Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25,33 | 25,50 | 24,55 | 24,58 | 24,58 | 265.954 |
02 may 2024 | 24,93 | 26,76 | 24,55 | 24,69 | 24,69 | 606.400 |
01 may 2024 | 23,66 | 24,71 | 23,38 | 24,20 | 24,20 | 389.400 |
30 abr 2024 | 23,20 | 24,43 | 23,20 | 23,45 | 23,45 | 270.300 |
29 abr 2024 | 22,89 | 24,18 | 22,74 | 23,41 | 23,41 | 133.900 |
26 abr 2024 | 22,60 | 23,54 | 22,52 | 22,73 | 22,73 | 143.700 |
25 abr 2024 | 22,53 | 22,70 | 22,00 | 22,52 | 22,52 | 118.000 |
24 abr 2024 | 22,80 | 23,33 | 22,45 | 22,67 | 22,67 | 518.100 |
23 abr 2024 | 22,51 | 23,19 | 22,35 | 22,68 | 22,68 | 163.500 |
22 abr 2024 | 23,65 | 23,65 | 22,48 | 22,57 | 22,57 | 395.100 |
19 abr 2024 | 24,16 | 24,61 | 23,00 | 23,45 | 23,45 | 546.500 |
18 abr 2024 | 24,57 | 24,96 | 22,66 | 24,49 | 24,49 | 698.600 |
17 abr 2024 | 22,16 | 23,00 | 21,70 | 21,82 | 21,82 | 718.900 |
16 abr 2024 | 21,86 | 22,14 | 21,61 | 21,93 | 21,93 | 153.200 |
15 abr 2024 | 22,32 | 22,67 | 21,78 | 21,82 | 21,82 | 253.600 |
12 abr 2024 | 22,50 | 22,99 | 22,10 | 22,30 | 22,30 | 221.400 |
11 abr 2024 | 23,00 | 23,16 | 21,91 | 22,50 | 22,50 | 258.700 |
10 abr 2024 | 22,77 | 23,27 | 22,34 | 22,99 | 22,99 | 607.800 |
09 abr 2024 | 23,07 | 23,31 | 22,64 | 23,07 | 23,07 | 319.700 |
08 abr 2024 | 22,73 | 23,38 | 22,47 | 22,96 | 22,96 | 358.200 |
05 abr 2024 | 22,59 | 23,02 | 22,24 | 22,73 | 22,73 | 553.400 |
04 abr 2024 | 23,31 | 24,37 | 22,57 | 22,61 | 22,61 | 430.400 |
03 abr 2024 | 23,48 | 24,18 | 22,96 | 23,32 | 23,32 | 829.100 |
02 abr 2024 | 24,03 | 24,18 | 23,32 | 23,73 | 23,73 | 694.600 |
01 abr 2024 | 24,81 | 25,08 | 23,72 | 24,25 | 24,25 | 445.800 |
28 mar 2024 | 24,60 | 24,97 | 24,09 | 24,90 | 24,90 | 205.000 |
27 mar 2024 | 24,66 | 25,32 | 23,61 | 24,55 | 24,55 | 469.600 |
26 mar 2024 | 25,77 | 25,94 | 24,13 | 24,53 | 24,53 | 650.400 |
25 mar 2024 | 25,32 | 25,80 | 24,98 | 25,43 | 25,43 | 275.100 |
22 mar 2024 | 25,86 | 25,97 | 25,22 | 25,49 | 25,49 | 335.000 |
21 mar 2024 | 25,58 | 26,00 | 25,11 | 25,85 | 25,85 | 400.700 |
20 mar 2024 | 24,80 | 25,78 | 24,10 | 25,61 | 25,61 | 436.300 |
19 mar 2024 | 24,37 | 25,00 | 24,14 | 24,55 | 24,55 | 310.100 |
18 mar 2024 | 23,76 | 24,40 | 23,01 | 24,12 | 24,12 | 373.800 |
15 mar 2024 | 22,79 | 24,07 | 22,79 | 23,76 | 23,76 | 397.400 |
14 mar 2024 | 25,52 | 25,52 | 22,49 | 22,94 | 22,94 | 244.800 |
13 mar 2024 | 24,97 | 25,70 | 24,97 | 25,55 | 25,55 | 391.900 |
12 mar 2024 | 23,57 | 25,08 | 22,76 | 25,04 | 25,04 | 537.600 |
11 mar 2024 | 25,18 | 25,53 | 23,60 | 23,67 | 23,67 | 165.500 |
08 mar 2024 | 25,36 | 26,04 | 24,67 | 25,35 | 25,35 | 279.700 |
07 mar 2024 | 25,00 | 25,35 | 24,58 | 25,34 | 25,34 | 374.700 |
06 mar 2024 | 25,05 | 25,52 | 23,97 | 24,64 | 24,64 | 376.300 |
05 mar 2024 | 24,22 | 25,00 | 23,89 | 24,66 | 24,66 | 648.400 |
04 mar 2024 | 25,79 | 25,80 | 23,87 | 24,44 | 24,44 | 355.900 |
01 mar 2024 | 25,43 | 26,33 | 25,01 | 25,72 | 25,72 | 311.600 |
29 feb 2024 | 26,20 | 26,28 | 24,61 | 25,09 | 25,09 | 179.100 |
28 feb 2024 | 26,34 | 27,24 | 25,67 | 25,98 | 25,98 | 324.700 |
27 feb 2024 | 25,90 | 26,25 | 24,80 | 26,10 | 26,10 | 596.200 |
26 feb 2024 | 24,60 | 25,69 | 23,77 | 25,56 | 25,56 | 533.300 |
23 feb 2024 | 24,16 | 24,85 | 23,50 | 24,64 | 24,64 | 248.000 |
22 feb 2024 | 23,57 | 24,63 | 23,39 | 23,98 | 23,98 | 402.400 |
21 feb 2024 | 23,34 | 24,36 | 22,99 | 23,20 | 23,20 | 630.300 |
20 feb 2024 | 22,10 | 23,15 | 21,65 | 22,69 | 22,69 | 615.100 |
16 feb 2024 | 22,00 | 22,60 | 21,32 | 22,50 | 22,50 | 192.400 |
15 feb 2024 | 22,00 | 22,63 | 21,48 | 22,09 | 22,09 | 581.100 |
14 feb 2024 | 22,00 | 22,33 | 21,11 | 21,87 | 21,87 | 581.800 |
13 feb 2024 | 17,82 | 21,74 | 17,82 | 21,40 | 21,40 | 1.228.600 |
12 feb 2024 | 17,25 | 17,66 | 17,09 | 17,42 | 17,42 | 193.700 |
09 feb 2024 | 16,98 | 17,53 | 16,61 | 17,23 | 17,23 | 139.600 |
08 feb 2024 | 16,74 | 16,90 | 16,55 | 16,80 | 16,80 | 221.200 |
07 feb 2024 | 17,34 | 17,34 | 16,72 | 16,75 | 16,75 | 238.700 |
06 feb 2024 | 17,09 | 17,44 | 17,01 | 17,13 | 17,13 | 268.900 |
05 feb 2024 | 16,78 | 17,57 | 16,48 | 17,00 | 17,00 | 243.200 |
02 feb 2024 | 17,03 | 17,58 | 16,59 | 16,91 | 16,91 | 217.000 |
01 feb 2024 | 17,56 | 17,73 | 17,07 | 17,35 | 17,35 | 281.900 |
31 ene 2024 | 17,73 | 18,55 | 17,03 | 17,45 | 17,45 | 382.000 |
30 ene 2024 | 18,16 | 18,16 | 17,68 | 17,73 | 17,73 | 291.900 |
29 ene 2024 | 17,96 | 18,41 | 17,59 | 18,28 | 18,28 | 356.400 |
26 ene 2024 | 17,94 | 18,10 | 17,33 | 17,77 | 17,77 | 436.100 |
25 ene 2024 | 17,56 | 17,99 | 17,33 | 17,84 | 17,84 | 392.500 |
24 ene 2024 | 17,89 | 17,95 | 17,47 | 17,50 | 17,50 | 89.400 |
23 ene 2024 | 18,13 | 18,21 | 17,28 | 17,72 | 17,72 | 388.900 |
22 ene 2024 | 17,77 | 18,34 | 17,32 | 17,78 | 17,78 | 525.600 |
19 ene 2024 | 17,67 | 17,94 | 17,24 | 17,75 | 17,75 | 97.200 |
18 ene 2024 | 18,31 | 18,31 | 17,58 | 17,74 | 17,74 | 363.100 |
17 ene 2024 | 17,81 | 18,24 | 17,45 | 18,22 | 18,22 | 533.100 |
16 ene 2024 | 18,32 | 18,32 | 17,78 | 18,16 | 18,16 | 127.900 |
12 ene 2024 | 18,20 | 19,22 | 18,20 | 18,45 | 18,45 | 170.300 |
11 ene 2024 | 18,72 | 18,73 | 17,81 | 18,21 | 18,21 | 157.800 |
10 ene 2024 | 19,35 | 19,72 | 18,03 | 18,76 | 18,76 | 246.000 |
09 ene 2024 | 18,74 | 19,56 | 17,81 | 19,26 | 19,26 | 531.700 |
08 ene 2024 | 17,09 | 19,03 | 17,03 | 18,90 | 18,90 | 212.700 |
05 ene 2024 | 16,96 | 17,26 | 16,13 | 17,08 | 17,08 | 572.300 |
04 ene 2024 | 17,42 | 17,83 | 16,80 | 17,46 | 17,46 | 129.400 |
03 ene 2024 | 18,40 | 18,40 | 17,11 | 17,34 | 17,34 | 342.300 |
02 ene 2024 | 18,04 | 19,04 | 18,03 | 18,44 | 18,44 | 187.100 |
29 dic 2023 | 18,82 | 18,86 | 17,81 | 18,08 | 18,08 | 143.600 |
28 dic 2023 | 18,50 | 19,00 | 18,02 | 18,69 | 18,69 | 486.500 |
27 dic 2023 | 18,82 | 19,00 | 18,38 | 18,50 | 18,50 | 147.100 |
26 dic 2023 | 18,75 | 19,30 | 18,59 | 18,61 | 18,61 | 442.000 |
22 dic 2023 | 18,74 | 19,72 | 18,64 | 18,67 | 18,67 | 601.800 |
21 dic 2023 | 18,29 | 18,66 | 17,76 | 18,37 | 18,37 | 481.900 |
20 dic 2023 | 18,00 | 18,83 | 17,35 | 18,08 | 18,08 | 856.700 |
19 dic 2023 | 18,04 | 19,01 | 17,37 | 17,81 | 17,81 | 662.200 |
18 dic 2023 | 17,77 | 18,13 | 17,24 | 17,70 | 17,70 | 711.200 |
15 dic 2023 | 14,98 | 17,76 | 14,98 | 17,51 | 17,51 | 2.129.900 |
14 dic 2023 | 16,75 | 16,85 | 14,52 | 15,00 | 15,00 | 1.631.100 |
13 dic 2023 | 16,50 | 16,82 | 16,10 | 16,47 | 16,47 | 1.216.500 |
12 dic 2023 | 15,89 | 16,67 | 15,31 | 16,38 | 16,38 | 636.500 |
11 dic 2023 | 15,90 | 15,90 | 15,41 | 15,78 | 15,78 | 494.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |