Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 22,55 | 23,07 | 22,46 | 22,97 | 22,97 | 330.000 |
01 may 2024 | 21,85 | 22,53 | 21,35 | 22,00 | 22,00 | 505.300 |
30 abr 2024 | 21,35 | 23,46 | 20,00 | 21,62 | 21,62 | 1.042.400 |
29 abr 2024 | 25,32 | 25,82 | 25,11 | 25,39 | 25,39 | 370.700 |
26 abr 2024 | 25,61 | 25,73 | 24,62 | 25,32 | 25,32 | 282.200 |
25 abr 2024 | 24,07 | 25,40 | 23,75 | 25,26 | 25,26 | 345.400 |
24 abr 2024 | 23,69 | 24,30 | 23,59 | 24,27 | 24,27 | 198.600 |
23 abr 2024 | 23,16 | 24,01 | 23,16 | 23,83 | 23,83 | 219.600 |
22 abr 2024 | 23,11 | 23,35 | 22,88 | 23,17 | 23,17 | 204.400 |
19 abr 2024 | 22,29 | 23,07 | 22,06 | 23,04 | 23,04 | 186.000 |
18 abr 2024 | 23,07 | 23,35 | 22,36 | 22,36 | 22,36 | 202.500 |
17 abr 2024 | 23,53 | 23,82 | 22,92 | 23,11 | 23,11 | 165.600 |
16 abr 2024 | 22,86 | 23,57 | 22,70 | 23,44 | 23,44 | 225.800 |
15 abr 2024 | 23,00 | 23,19 | 22,35 | 23,05 | 23,05 | 279.400 |
12 abr 2024 | 23,42 | 23,52 | 22,92 | 23,02 | 23,02 | 241.300 |
11 abr 2024 | 23,29 | 23,63 | 23,18 | 23,58 | 23,58 | 162.700 |
10 abr 2024 | 22,86 | 23,24 | 22,60 | 23,14 | 23,14 | 396.300 |
09 abr 2024 | 23,80 | 24,40 | 23,26 | 23,28 | 23,28 | 144.500 |
08 abr 2024 | 23,74 | 24,01 | 23,68 | 23,72 | 23,72 | 118.500 |
05 abr 2024 | 23,32 | 23,95 | 23,18 | 23,68 | 23,68 | 180.100 |
04 abr 2024 | 24,10 | 24,43 | 23,22 | 23,31 | 23,31 | 237.300 |
03 abr 2024 | 22,90 | 24,07 | 22,89 | 24,02 | 24,02 | 277.100 |
02 abr 2024 | 22,68 | 23,03 | 22,54 | 22,99 | 22,99 | 288.800 |
01 abr 2024 | 23,00 | 23,07 | 22,65 | 23,00 | 23,00 | 245.100 |
28 mar 2024 | 23,00 | 23,08 | 22,76 | 23,02 | 23,02 | 558.600 |
27 mar 2024 | 22,67 | 23,05 | 22,57 | 22,99 | 22,99 | 302.200 |
26 mar 2024 | 22,75 | 22,91 | 22,20 | 22,61 | 22,61 | 407.300 |
25 mar 2024 | 23,13 | 23,13 | 22,42 | 22,65 | 22,65 | 231.300 |
22 mar 2024 | 22,58 | 23,04 | 22,09 | 22,73 | 22,73 | 359.100 |
21 mar 2024 | 22,77 | 23,08 | 22,71 | 23,00 | 23,00 | 227.000 |
20 mar 2024 | 22,44 | 22,72 | 21,93 | 22,69 | 22,69 | 182.600 |
19 mar 2024 | 21,43 | 22,55 | 21,43 | 22,48 | 22,48 | 327.800 |
18 mar 2024 | 21,66 | 21,82 | 21,42 | 21,47 | 21,47 | 208.700 |
15 mar 2024 | 21,47 | 21,77 | 21,11 | 21,32 | 21,32 | 278.800 |
14 mar 2024 | 21,89 | 22,12 | 21,43 | 21,76 | 21,76 | 175.000 |
13 mar 2024 | 21,84 | 23,45 | 21,84 | 22,00 | 22,00 | 475.400 |
12 mar 2024 | 22,38 | 22,64 | 21,65 | 21,91 | 21,91 | 236.200 |
11 mar 2024 | 22,09 | 22,40 | 21,43 | 22,26 | 22,26 | 515.400 |
08 mar 2024 | 20,83 | 22,33 | 20,83 | 22,09 | 22,09 | 456.900 |
07 mar 2024 | 20,35 | 21,23 | 20,32 | 20,56 | 20,56 | 313.100 |
06 mar 2024 | 19,43 | 20,44 | 19,15 | 20,15 | 20,15 | 667.000 |
05 mar 2024 | 24,10 | 24,43 | 18,50 | 18,81 | 18,81 | 992.000 |
04 mar 2024 | 23,49 | 23,69 | 22,75 | 22,91 | 22,91 | 411.000 |
01 mar 2024 | 22,61 | 23,29 | 22,23 | 23,21 | 23,21 | 374.800 |
29 feb 2024 | 22,60 | 22,90 | 22,35 | 22,65 | 22,65 | 364.500 |
28 feb 2024 | 21,65 | 22,64 | 21,52 | 22,29 | 22,29 | 371.900 |
27 feb 2024 | 21,72 | 22,06 | 21,34 | 21,86 | 21,86 | 213.300 |
26 feb 2024 | 20,52 | 21,71 | 20,52 | 21,42 | 21,42 | 301.100 |
23 feb 2024 | 20,24 | 21,46 | 20,22 | 20,59 | 20,59 | 346.300 |
22 feb 2024 | 20,50 | 20,71 | 20,18 | 20,34 | 20,34 | 107.400 |
21 feb 2024 | 20,13 | 20,57 | 20,13 | 20,50 | 20,50 | 101.000 |
20 feb 2024 | 20,53 | 20,69 | 20,22 | 20,24 | 20,24 | 139.400 |
16 feb 2024 | 21,05 | 21,07 | 20,65 | 20,77 | 20,77 | 129.800 |
15 feb 2024 | 20,92 | 21,07 | 20,61 | 21,07 | 21,07 | 150.800 |
14 feb 2024 | 19,54 | 20,80 | 19,54 | 20,80 | 20,80 | 179.500 |
13 feb 2024 | 19,88 | 20,00 | 19,26 | 19,30 | 19,30 | 172.500 |
12 feb 2024 | 20,35 | 20,58 | 20,27 | 20,29 | 20,29 | 163.700 |
09 feb 2024 | 20,13 | 20,35 | 19,96 | 20,26 | 20,26 | 156.000 |
08 feb 2024 | 19,48 | 20,15 | 19,48 | 20,07 | 20,07 | 124.900 |
07 feb 2024 | 19,67 | 19,72 | 19,42 | 19,50 | 19,50 | 103.400 |
06 feb 2024 | 19,69 | 19,85 | 19,44 | 19,70 | 19,70 | 123.900 |
05 feb 2024 | 19,42 | 19,93 | 19,26 | 19,76 | 19,76 | 155.900 |
02 feb 2024 | 19,38 | 19,90 | 19,26 | 19,63 | 19,63 | 133.300 |
01 feb 2024 | 19,36 | 19,61 | 19,20 | 19,48 | 19,48 | 148.900 |
31 ene 2024 | 19,83 | 19,90 | 19,32 | 19,33 | 19,33 | 177.600 |
30 ene 2024 | 19,81 | 20,01 | 19,62 | 19,92 | 19,92 | 108.000 |
29 ene 2024 | 19,20 | 19,77 | 19,08 | 19,75 | 19,75 | 129.100 |
26 ene 2024 | 19,60 | 19,73 | 19,22 | 19,27 | 19,27 | 106.400 |
25 ene 2024 | 19,52 | 19,59 | 19,28 | 19,45 | 19,45 | 118.100 |
24 ene 2024 | 19,83 | 19,96 | 19,22 | 19,32 | 19,32 | 161.400 |
23 ene 2024 | 19,40 | 19,67 | 19,04 | 19,51 | 19,51 | 171.200 |
22 ene 2024 | 19,04 | 19,45 | 18,99 | 19,31 | 19,31 | 188.500 |
19 ene 2024 | 19,20 | 19,27 | 18,73 | 18,89 | 18,89 | 227.800 |
18 ene 2024 | 19,09 | 19,20 | 18,87 | 19,12 | 19,12 | 106.200 |
17 ene 2024 | 18,84 | 19,44 | 18,78 | 19,08 | 19,08 | 192.800 |
16 ene 2024 | 18,97 | 19,02 | 18,67 | 18,73 | 18,73 | 155.100 |
12 ene 2024 | 19,31 | 19,35 | 18,94 | 19,07 | 19,07 | 113.200 |
11 ene 2024 | 19,44 | 19,50 | 18,72 | 19,10 | 19,10 | 232.600 |
10 ene 2024 | 19,00 | 19,53 | 18,83 | 19,52 | 19,52 | 277.200 |
09 ene 2024 | 19,28 | 19,28 | 18,82 | 19,04 | 19,04 | 190.600 |
08 ene 2024 | 19,40 | 19,65 | 19,21 | 19,38 | 19,38 | 145.000 |
05 ene 2024 | 19,49 | 19,84 | 19,24 | 19,40 | 19,40 | 183.200 |
04 ene 2024 | 19,30 | 19,68 | 19,20 | 19,51 | 19,51 | 172.100 |
03 ene 2024 | 19,88 | 19,89 | 19,01 | 19,19 | 19,19 | 344.700 |
02 ene 2024 | 20,10 | 20,26 | 19,77 | 19,99 | 19,99 | 206.600 |
29 dic 2023 | 20,55 | 20,63 | 20,20 | 20,28 | 20,28 | 166.900 |
28 dic 2023 | 20,62 | 20,75 | 20,00 | 20,48 | 20,48 | 193.100 |
27 dic 2023 | 20,73 | 21,00 | 20,73 | 20,80 | 20,80 | 87.600 |
26 dic 2023 | 21,01 | 21,08 | 20,68 | 20,81 | 20,81 | 204.400 |
22 dic 2023 | 21,32 | 21,32 | 20,84 | 21,01 | 21,01 | 148.200 |
21 dic 2023 | 20,78 | 21,22 | 20,70 | 21,12 | 21,12 | 134.300 |
20 dic 2023 | 20,96 | 21,43 | 20,56 | 20,73 | 20,73 | 239.700 |
19 dic 2023 | 20,73 | 21,41 | 20,62 | 21,04 | 21,04 | 360.400 |
18 dic 2023 | 20,18 | 20,71 | 20,09 | 20,58 | 20,58 | 191.500 |
15 dic 2023 | 20,24 | 20,25 | 19,72 | 20,17 | 20,17 | 515.400 |
14 dic 2023 | 20,20 | 20,73 | 19,70 | 19,98 | 19,98 | 243.400 |
13 dic 2023 | 19,70 | 19,99 | 19,36 | 19,99 | 19,99 | 172.900 |
12 dic 2023 | 20,00 | 20,10 | 19,61 | 19,79 | 19,79 | 140.300 |
11 dic 2023 | 19,70 | 20,14 | 19,70 | 19,91 | 19,91 | 175.400 |
08 dic 2023 | 19,49 | 19,86 | 19,32 | 19,66 | 19,66 | 130.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |