Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 27,30 | 27,30 | 26,29 | 26,40 | 26,40 | 4.617.200 |
27 mar 2024 | 25,98 | 27,42 | 25,73 | 27,42 | 27,42 | 5.651.100 |
26 mar 2024 | 25,77 | 26,39 | 25,62 | 26,23 | 26,23 | 5.145.500 |
25 mar 2024 | 26,97 | 27,13 | 25,74 | 26,06 | 26,06 | 5.459.400 |
22 mar 2024 | 26,80 | 27,53 | 26,25 | 27,30 | 27,30 | 8.434.000 |
21 mar 2024 | 26,36 | 26,83 | 25,65 | 26,83 | 26,83 | 9.405.800 |
20 mar 2024 | 24,75 | 26,76 | 24,16 | 26,76 | 26,76 | 19.709.400 |
19 mar 2024 | 21,75 | 23,29 | 21,68 | 23,13 | 23,13 | 8.115.500 |
18 mar 2024 | 21,71 | 21,94 | 21,18 | 21,90 | 21,90 | 4.216.900 |
15 mar 2024 | 20,37 | 21,71 | 20,31 | 21,71 | 21,71 | 9.422.500 |
14 mar 2024 | 20,83 | 21,00 | 20,21 | 21,00 | 21,00 | 3.526.700 |
13 mar 2024 | 20,50 | 21,03 | 20,38 | 20,83 | 20,83 | 1.901.200 |
12 mar 2024 | 20,57 | 21,12 | 20,43 | 20,50 | 20,50 | 2.193.600 |
11 mar 2024 | 20,04 | 20,74 | 19,98 | 20,45 | 20,45 | 3.737.800 |
08 mar 2024 | 20,09 | 20,76 | 19,93 | 20,15 | 20,15 | 2.362.600 |
07 mar 2024 | 20,30 | 20,46 | 20,06 | 20,42 | 20,42 | 1.680.600 |
06 mar 2024 | 21,11 | 21,20 | 20,16 | 20,22 | 20,22 | 3.903.300 |
05 mar 2024 | 22,00 | 22,34 | 21,09 | 21,09 | 21,09 | 3.748.800 |
04 mar 2024 | 21,89 | 22,14 | 21,25 | 22,14 | 22,14 | 3.270.100 |
01 mar 2024 | 21,07 | 21,89 | 21,06 | 21,89 | 21,89 | 4.053.300 |
29 feb 2024 | 20,47 | 21,12 | 20,47 | 21,04 | 21,04 | 2.790.900 |
28 feb 2024 | 21,05 | 21,05 | 20,46 | 20,64 | 20,64 | 2.255.300 |
27 feb 2024 | 20,83 | 21,50 | 20,83 | 21,12 | 21,12 | 3.972.100 |
26 feb 2024 | 20,13 | 21,06 | 20,10 | 20,88 | 20,88 | 3.399.900 |
23 feb 2024 | 20,59 | 20,89 | 20,13 | 20,21 | 20,21 | 3.227.000 |
22 feb 2024 | 19,46 | 20,65 | 19,46 | 20,60 | 20,60 | 6.220.300 |
21 feb 2024 | 19,82 | 20,24 | 18,99 | 19,37 | 19,37 | 8.579.000 |
20 feb 2024 | 18,93 | 19,52 | 18,83 | 19,40 | 19,40 | 5.883.900 |
19 feb 2024 | 19,25 | 19,42 | 18,83 | 19,06 | 19,06 | 2.096.400 |
16 feb 2024 | 17,55 | 19,58 | 17,55 | 19,25 | 19,25 | 11.260.300 |
15 feb 2024 | 17,26 | 17,95 | 17,26 | 17,45 | 17,45 | 5.368.100 |
14 feb 2024 | 17,33 | 17,33 | 16,92 | 17,10 | 17,10 | 2.782.400 |
09 feb 2024 | 17,51 | 17,72 | 17,29 | 17,35 | 17,35 | 1.590.900 |
08 feb 2024 | 17,51 | 17,72 | 17,36 | 17,52 | 17,52 | 1.830.100 |
07 feb 2024 | 17,79 | 18,04 | 17,32 | 17,58 | 17,58 | 2.256.700 |
06 feb 2024 | 17,63 | 18,06 | 17,56 | 17,77 | 17,77 | 2.378.000 |
05 feb 2024 | 17,61 | 17,71 | 16,96 | 17,58 | 17,58 | 3.901.500 |
02 feb 2024 | 17,85 | 18,27 | 17,50 | 17,58 | 17,58 | 2.612.700 |
01 feb 2024 | 17,81 | 18,06 | 17,61 | 17,85 | 17,85 | 2.381.300 |
31 ene 2024 | 17,71 | 18,43 | 17,68 | 17,81 | 17,81 | 3.101.600 |
30 ene 2024 | 18,76 | 18,78 | 17,72 | 17,72 | 17,72 | 3.464.100 |
29 ene 2024 | 18,45 | 18,94 | 18,17 | 18,78 | 18,78 | 2.112.000 |
26 ene 2024 | 18,29 | 18,73 | 18,29 | 18,55 | 18,55 | 2.336.100 |
25 ene 2024 | 17,80 | 18,42 | 17,77 | 18,29 | 18,29 | 2.613.600 |
24 ene 2024 | 17,85 | 18,29 | 17,71 | 17,80 | 17,80 | 2.289.700 |
23 ene 2024 | 17,32 | 17,91 | 17,27 | 17,81 | 17,81 | 3.311.600 |
22 ene 2024 | 17,60 | 17,75 | 17,11 | 17,26 | 17,26 | 4.073.200 |
19 ene 2024 | 17,78 | 17,96 | 17,65 | 17,65 | 17,65 | 2.421.200 |
18 ene 2024 | 17,96 | 18,21 | 17,70 | 17,71 | 17,71 | 2.605.900 |
17 ene 2024 | 18,30 | 18,56 | 17,87 | 17,87 | 17,87 | 5.080.600 |
16 ene 2024 | 18,82 | 18,91 | 18,33 | 18,41 | 18,41 | 2.396.000 |
15 ene 2024 | 18,86 | 19,04 | 18,72 | 18,94 | 18,94 | 1.179.600 |
12 ene 2024 | 18,62 | 19,59 | 18,59 | 18,93 | 18,93 | 3.752.800 |
11 ene 2024 | 18,99 | 19,08 | 18,59 | 18,59 | 18,59 | 2.660.800 |
10 ene 2024 | 19,75 | 19,75 | 18,90 | 18,99 | 18,99 | 3.936.500 |
09 ene 2024 | 20,31 | 20,44 | 19,76 | 19,80 | 19,80 | 2.970.900 |
08 ene 2024 | 19,97 | 20,65 | 19,92 | 20,51 | 20,51 | 2.128.200 |
05 ene 2024 | 20,57 | 20,85 | 20,04 | 20,11 | 20,11 | 3.577.100 |
04 ene 2024 | 20,43 | 20,92 | 20,33 | 20,67 | 20,67 | 2.761.800 |
03 ene 2024 | 20,98 | 20,98 | 20,15 | 20,50 | 20,50 | 4.236.500 |
02 ene 2024 | 21,78 | 21,80 | 20,80 | 21,10 | 21,10 | 2.953.900 |
28 dic 2023 | 21,61 | 21,89 | 21,54 | 21,86 | 21,86 | 2.317.900 |
27 dic 2023 | 21,65 | 21,81 | 21,33 | 21,66 | 21,66 | 2.774.400 |
26 dic 2023 | 21,55 | 22,09 | 21,44 | 21,80 | 21,80 | 3.262.600 |
22 dic 2023 | 21,00 | 21,55 | 20,90 | 21,42 | 21,42 | 4.891.500 |
21 dic 2023 | 19,80 | 21,16 | 19,40 | 21,05 | 21,05 | 9.509.600 |
20 dic 2023 | 19,40 | 20,28 | 19,09 | 19,66 | 19,66 | 6.024.900 |
19 dic 2023 | 18,26 | 19,60 | 18,18 | 19,47 | 19,47 | 7.871.000 |
18 dic 2023 | 17,49 | 18,27 | 17,49 | 18,17 | 18,17 | 4.602.500 |
15 dic 2023 | 16,86 | 17,41 | 16,72 | 17,41 | 17,41 | 6.530.100 |
14 dic 2023 | 17,30 | 17,44 | 16,50 | 16,92 | 16,92 | 6.786.900 |
13 dic 2023 | 16,77 | 17,32 | 16,25 | 17,19 | 17,19 | 10.663.000 |
12 dic 2023 | 16,65 | 16,96 | 16,43 | 16,77 | 16,77 | 6.636.800 |
11 dic 2023 | 17,28 | 17,41 | 16,69 | 16,80 | 16,80 | 8.083.800 |
08 dic 2023 | 17,70 | 18,16 | 17,29 | 17,63 | 17,63 | 7.037.000 |
07 dic 2023 | 17,41 | 17,70 | 17,13 | 17,68 | 17,68 | 5.065.400 |
06 dic 2023 | 17,49 | 17,85 | 17,32 | 17,41 | 17,41 | 6.260.000 |
05 dic 2023 | 17,83 | 18,35 | 17,35 | 17,44 | 17,44 | 7.183.100 |
04 dic 2023 | 17,80 | 18,23 | 17,26 | 17,90 | 17,90 | 8.646.800 |
01 dic 2023 | 18,36 | 18,75 | 17,10 | 18,01 | 18,01 | 20.003.800 |
30 nov 2023 | 20,07 | 20,85 | 18,75 | 19,13 | 19,13 | 7.278.400 |
29 nov 2023 | 20,06 | 21,21 | 20,00 | 20,45 | 20,45 | 4.505.800 |
28 nov 2023 | 20,01 | 20,28 | 19,74 | 20,00 | 20,00 | 2.031.900 |
27 nov 2023 | 20,20 | 20,32 | 19,92 | 20,02 | 20,02 | 2.822.000 |
24 nov 2023 | 20,26 | 20,45 | 20,08 | 20,21 | 20,21 | 1.705.800 |
23 nov 2023 | 20,13 | 20,40 | 20,01 | 20,26 | 20,26 | 1.440.100 |
22 nov 2023 | 19,87 | 20,49 | 19,81 | 20,08 | 20,08 | 2.474.200 |
21 nov 2023 | 20,33 | 20,36 | 19,88 | 19,88 | 19,88 | 3.285.400 |
20 nov 2023 | 20,01 | 20,50 | 20,00 | 20,25 | 20,25 | 3.675.900 |
17 nov 2023 | 19,86 | 20,45 | 19,84 | 20,02 | 20,02 | 3.283.800 |
16 nov 2023 | 20,02 | 20,04 | 19,48 | 19,81 | 19,81 | 4.353.200 |
14 nov 2023 | 19,49 | 20,24 | 19,49 | 20,02 | 20,02 | 5.290.500 |
13 nov 2023 | 19,64 | 19,86 | 19,18 | 19,48 | 19,48 | 3.646.900 |
10 nov 2023 | 19,67 | 20,08 | 18,96 | 19,71 | 19,71 | 6.382.900 |
09 nov 2023 | 21,00 | 21,26 | 19,50 | 19,98 | 19,98 | 18.391.800 |
08 nov 2023 | 17,64 | 18,10 | 17,25 | 17,28 | 17,28 | 2.869.300 |
07 nov 2023 | 17,60 | 17,83 | 17,19 | 17,64 | 17,64 | 3.648.400 |
06 nov 2023 | 17,70 | 18,38 | 17,65 | 17,73 | 17,73 | 2.839.500 |
03 nov 2023 | 16,88 | 17,69 | 16,83 | 17,66 | 17,66 | 3.400.400 |
01 nov 2023 | 16,06 | 16,52 | 15,75 | 16,52 | 16,52 | 3.762.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |