Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 22,60 | 22,98 | 22,32 | 22,32 | 22,32 | 507.754 |
30 abr 2024 | 22,83 | 22,92 | 22,42 | 22,46 | 22,46 | 1.034.900 |
29 abr 2024 | 23,18 | 23,39 | 22,85 | 22,85 | 22,85 | 623.700 |
26 abr 2024 | 23,19 | 23,48 | 23,14 | 23,22 | 23,22 | 431.600 |
25 abr 2024 | 22,89 | 23,21 | 22,67 | 22,91 | 22,91 | 1.079.800 |
24 abr 2024 | 23,47 | 23,56 | 23,16 | 23,34 | 23,34 | 611.400 |
23 abr 2024 | 22,80 | 23,56 | 22,75 | 23,47 | 23,47 | 561.300 |
22 abr 2024 | 22,31 | 22,66 | 22,20 | 22,63 | 22,63 | 588.000 |
19 abr 2024 | 21,55 | 22,22 | 21,55 | 22,20 | 22,20 | 677.700 |
18 abr 2024 | 21,25 | 21,82 | 21,22 | 21,54 | 21,54 | 594.700 |
17 abr 2024 | 21,76 | 21,83 | 21,18 | 21,22 | 21,22 | 642.100 |
16 abr 2024 | 21,42 | 21,72 | 21,27 | 21,59 | 21,59 | 758.600 |
15 abr 2024 | 22,45 | 22,57 | 21,59 | 21,68 | 21,68 | 933.400 |
12 abr 2024 | 22,72 | 22,85 | 22,15 | 22,36 | 22,36 | 588.600 |
11 abr 2024 | 22,73 | 23,01 | 22,49 | 22,88 | 22,88 | 860.600 |
10 abr 2024 | 23,06 | 23,28 | 22,61 | 22,64 | 22,64 | 853.200 |
09 abr 2024 | 23,68 | 23,73 | 23,38 | 23,64 | 23,64 | 411.900 |
08 abr 2024 | 23,46 | 23,72 | 23,30 | 23,46 | 23,46 | 593.000 |
05 abr 2024 | 22,87 | 23,48 | 22,81 | 23,35 | 23,35 | 592.800 |
04 abr 2024 | 22,93 | 23,38 | 22,83 | 22,85 | 22,85 | 649.300 |
03 abr 2024 | 22,44 | 22,93 | 22,44 | 22,73 | 22,73 | 776.700 |
02 abr 2024 | 22,46 | 22,72 | 22,40 | 22,60 | 22,60 | 731.400 |
01 abr 2024 | 23,04 | 23,36 | 22,90 | 23,00 | 23,00 | 651.000 |
28 mar 2024 | 23,10 | 23,37 | 22,95 | 23,08 | 23,08 | 755.900 |
27 mar 2024 | 23,39 | 23,62 | 22,91 | 23,00 | 23,00 | 1.096.000 |
26 mar 2024 | 23,32 | 23,75 | 23,16 | 23,18 | 23,18 | 605.000 |
25 mar 2024 | 23,18 | 23,38 | 23,02 | 23,03 | 23,03 | 570.200 |
22 mar 2024 | 23,14 | 23,42 | 22,95 | 23,20 | 23,20 | 636.700 |
21 mar 2024 | 23,59 | 23,76 | 23,01 | 23,01 | 23,01 | 1.031.300 |
20 mar 2024 | 23,44 | 23,82 | 23,14 | 23,40 | 23,40 | 803.600 |
19 mar 2024 | 23,45 | 23,67 | 23,13 | 23,44 | 23,44 | 1.001.500 |
18 mar 2024 | 22,56 | 23,52 | 22,36 | 23,46 | 23,46 | 1.405.100 |
15 mar 2024 | 22,06 | 22,50 | 22,01 | 22,47 | 22,47 | 8.328.300 |
14 mar 2024 | 22,77 | 22,97 | 22,02 | 22,22 | 22,22 | 1.363.300 |
13 mar 2024 | 23,00 | 23,14 | 22,68 | 22,72 | 22,72 | 1.094.100 |
12 mar 2024 | 23,00 | 23,44 | 22,96 | 22,99 | 22,99 | 1.101.600 |
11 mar 2024 | 22,93 | 23,08 | 22,70 | 23,00 | 23,00 | 1.388.100 |
08 mar 2024 | 23,43 | 24,22 | 22,96 | 23,00 | 23,00 | 1.555.300 |
07 mar 2024 | 22,81 | 23,36 | 22,73 | 23,28 | 23,28 | 1.224.200 |
06 mar 2024 | 22,55 | 22,83 | 22,38 | 22,55 | 22,55 | 1.546.100 |
05 mar 2024 | 22,61 | 22,85 | 22,12 | 22,23 | 22,23 | 1.795.600 |
04 mar 2024 | 22,60 | 23,08 | 22,47 | 22,94 | 22,94 | 1.636.100 |
01 mar 2024 | 22,22 | 22,69 | 22,14 | 22,68 | 22,68 | 1.187.300 |
29 feb 2024 | 22,02 | 22,48 | 21,97 | 22,14 | 22,14 | 1.735.400 |
28 feb 2024 | 23,18 | 23,18 | 21,72 | 21,85 | 21,85 | 2.692.400 |
27 feb 2024 | 22,50 | 23,99 | 21,95 | 23,52 | 23,52 | 4.654.500 |
26 feb 2024 | 24,01 | 24,27 | 23,72 | 23,89 | 23,89 | 2.073.600 |
23 feb 2024 | 23,57 | 23,91 | 23,45 | 23,84 | 23,84 | 833.600 |
22 feb 2024 | 23,05 | 23,62 | 22,96 | 23,56 | 23,56 | 736.700 |
21 feb 2024 | 22,82 | 23,04 | 22,69 | 22,90 | 22,90 | 595.000 |
20 feb 2024 | 22,77 | 23,08 | 22,63 | 22,96 | 22,96 | 872.300 |
16 feb 2024 | 23,24 | 23,28 | 22,67 | 23,05 | 23,05 | 872.400 |
15 feb 2024 | 23,30 | 23,67 | 23,09 | 23,59 | 23,59 | 651.100 |
14 feb 2024 | 22,91 | 23,37 | 22,85 | 23,20 | 23,20 | 958.400 |
13 feb 2024 | 23,08 | 23,26 | 22,35 | 22,51 | 22,51 | 872.400 |
12 feb 2024 | 23,99 | 24,20 | 23,82 | 23,86 | 23,86 | 934.500 |
09 feb 2024 | 23,65 | 24,00 | 23,51 | 23,92 | 23,92 | 581.400 |
08 feb 2024 | 23,30 | 23,75 | 23,30 | 23,38 | 23,38 | 745.900 |
07 feb 2024 | 23,80 | 23,82 | 23,22 | 23,26 | 23,26 | 1.091.700 |
06 feb 2024 | 23,80 | 24,10 | 23,77 | 23,91 | 23,91 | 469.900 |
05 feb 2024 | 23,73 | 24,02 | 23,48 | 23,83 | 23,83 | 753.300 |
02 feb 2024 | 23,61 | 24,22 | 23,41 | 23,96 | 23,96 | 573.300 |
01 feb 2024 | 23,36 | 23,68 | 23,08 | 23,66 | 23,66 | 555.000 |
31 ene 2024 | 23,47 | 24,01 | 23,20 | 23,24 | 23,24 | 793.400 |
30 ene 2024 | 23,70 | 23,81 | 23,50 | 23,71 | 23,71 | 637.500 |
29 ene 2024 | 23,20 | 23,87 | 23,18 | 23,86 | 23,86 | 458.000 |
26 ene 2024 | 23,04 | 23,34 | 22,99 | 23,14 | 23,14 | 432.700 |
25 ene 2024 | 22,96 | 23,07 | 22,72 | 23,00 | 23,00 | 678.700 |
24 ene 2024 | 23,40 | 23,41 | 22,74 | 22,76 | 22,76 | 636.200 |
23 ene 2024 | 23,95 | 23,95 | 23,05 | 23,06 | 23,06 | 716.000 |
22 ene 2024 | 23,60 | 23,99 | 23,46 | 23,62 | 23,62 | 649.100 |
19 ene 2024 | 23,44 | 23,44 | 23,01 | 23,34 | 23,34 | 454.500 |
18 ene 2024 | 23,40 | 23,45 | 23,03 | 23,26 | 23,26 | 521.200 |
17 ene 2024 | 22,46 | 23,04 | 22,46 | 23,00 | 23,00 | 486.500 |
16 ene 2024 | 22,70 | 22,94 | 22,58 | 22,85 | 22,85 | 486.200 |
12 ene 2024 | 23,14 | 23,14 | 22,70 | 22,77 | 22,77 | 646.800 |
11 ene 2024 | 23,18 | 23,30 | 22,65 | 22,96 | 22,96 | 608.200 |
10 ene 2024 | 23,03 | 23,42 | 22,90 | 23,31 | 23,31 | 500.200 |
09 ene 2024 | 22,74 | 23,01 | 22,59 | 22,90 | 22,90 | 627.500 |
08 ene 2024 | 22,67 | 23,20 | 22,60 | 22,99 | 22,99 | 805.600 |
05 ene 2024 | 22,52 | 22,79 | 22,47 | 22,49 | 22,49 | 647.500 |
04 ene 2024 | 22,83 | 23,02 | 22,59 | 22,75 | 22,75 | 573.100 |
03 ene 2024 | 23,21 | 23,30 | 22,83 | 22,84 | 22,84 | 717.200 |
02 ene 2024 | 23,84 | 23,92 | 23,27 | 23,52 | 23,52 | 642.700 |
29 dic 2023 | 24,32 | 24,58 | 24,08 | 24,16 | 24,16 | 539.600 |
28 dic 2023 | 24,35 | 24,52 | 24,14 | 24,49 | 24,49 | 501.600 |
27 dic 2023 | 24,43 | 24,53 | 24,21 | 24,44 | 24,44 | 490.200 |
26 dic 2023 | 24,22 | 24,48 | 24,00 | 24,33 | 24,33 | 445.600 |
22 dic 2023 | 24,40 | 24,46 | 23,94 | 24,22 | 24,22 | 638.900 |
21 dic 2023 | 24,28 | 24,41 | 23,96 | 24,21 | 24,21 | 835.000 |
20 dic 2023 | 24,39 | 24,64 | 23,78 | 23,87 | 23,87 | 761.600 |
19 dic 2023 | 24,02 | 24,55 | 24,02 | 24,38 | 24,38 | 862.900 |
18 dic 2023 | 23,68 | 23,96 | 23,30 | 23,94 | 23,94 | 980.600 |
15 dic 2023 | 23,73 | 23,80 | 23,25 | 23,69 | 23,69 | 4.053.900 |
14 dic 2023 | 23,14 | 23,61 | 23,01 | 23,54 | 23,54 | 1.318.300 |
13 dic 2023 | 22,08 | 22,90 | 21,83 | 22,77 | 22,77 | 1.618.500 |
12 dic 2023 | 22,05 | 22,13 | 21,77 | 22,04 | 22,04 | 786.300 |
11 dic 2023 | 21,54 | 22,17 | 21,42 | 22,03 | 22,03 | 875.400 |
08 dic 2023 | 21,31 | 21,72 | 21,28 | 21,59 | 21,59 | 629.300 |
07 dic 2023 | 21,34 | 21,58 | 21,12 | 21,34 | 21,34 | 803.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |