Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 20,75 | 21,02 | 20,52 | 20,81 | 20,81 | 7.238.500 |
18 abr 2024 | 21,29 | 21,32 | 20,69 | 20,83 | 20,83 | 8.341.000 |
17 abr 2024 | 21,40 | 21,79 | 21,17 | 21,21 | 21,21 | 9.056.300 |
16 abr 2024 | 20,85 | 21,14 | 20,59 | 21,04 | 21,04 | 6.648.900 |
15 abr 2024 | 21,92 | 22,04 | 21,20 | 21,24 | 21,24 | 4.734.000 |
12 abr 2024 | 22,17 | 22,24 | 21,62 | 21,64 | 21,64 | 6.249.200 |
11 abr 2024 | 22,32 | 22,39 | 21,92 | 22,14 | 22,14 | 5.369.600 |
10 abr 2024 | 21,52 | 22,31 | 21,40 | 22,30 | 22,30 | 7.571.200 |
09 abr 2024 | 22,09 | 22,32 | 21,56 | 21,91 | 21,91 | 10.854.100 |
08 abr 2024 | 22,50 | 22,67 | 22,35 | 22,42 | 22,42 | 3.846.900 |
05 abr 2024 | 22,30 | 22,57 | 22,21 | 22,25 | 22,25 | 5.594.100 |
04 abr 2024 | 22,91 | 22,97 | 22,33 | 22,42 | 22,42 | 5.065.800 |
03 abr 2024 | 22,40 | 22,84 | 22,32 | 22,83 | 22,83 | 6.292.600 |
02 abr 2024 | 22,56 | 22,74 | 22,25 | 22,38 | 22,38 | 6.781.700 |
01 abr 2024 | 22,95 | 22,95 | 22,58 | 22,69 | 22,69 | 5.904.700 |
28 mar 2024 | 22,29 | 22,78 | 22,25 | 22,74 | 22,74 | 6.642.400 |
27 mar 2024 | 21,80 | 22,22 | 21,64 | 22,13 | 22,13 | 7.238.900 |
26 mar 2024 | 21,50 | 21,83 | 21,40 | 21,57 | 21,57 | 4.345.500 |
25 mar 2024 | 21,73 | 22,14 | 21,36 | 21,44 | 21,44 | 8.743.200 |
22 mar 2024 | 21,45 | 21,50 | 21,23 | 21,26 | 21,26 | 3.789.000 |
21 mar 2024 | 21,37 | 21,57 | 21,18 | 21,41 | 21,41 | 5.387.300 |
20 mar 2024 | 20,97 | 21,29 | 20,83 | 21,20 | 21,20 | 5.473.000 |
19 mar 2024 | 20,00 | 21,17 | 19,98 | 20,96 | 20,96 | 12.616.300 |
18 mar 2024 | 19,89 | 20,21 | 19,78 | 20,07 | 20,07 | 7.013.500 |
15 mar 2024 | 19,55 | 19,90 | 19,49 | 19,76 | 19,76 | 12.990.100 |
14 mar 2024 | 20,07 | 20,33 | 19,22 | 19,66 | 19,66 | 15.923.600 |
13 mar 2024 | 20,25 | 20,95 | 19,86 | 20,43 | 20,43 | 15.198.300 |
12 mar 2024 | 20,75 | 20,78 | 20,35 | 20,47 | 20,47 | 5.766.600 |
11 mar 2024 | 20,68 | 20,93 | 20,42 | 20,53 | 20,53 | 5.960.200 |
08 mar 2024 | 21,34 | 21,47 | 20,90 | 20,99 | 20,99 | 8.112.300 |
07 mar 2024 | 20,37 | 21,05 | 20,30 | 20,93 | 20,93 | 9.589.700 |
06 mar 2024 | 20,54 | 20,67 | 19,98 | 20,09 | 20,09 | 8.204.200 |
05 mar 2024 | 20,25 | 20,40 | 19,82 | 20,28 | 20,28 | 9.782.200 |
04 mar 2024 | 21,12 | 21,12 | 20,26 | 20,42 | 20,42 | 8.947.300 |
01 mar 2024 | 20,97 | 21,19 | 20,77 | 21,08 | 21,08 | 7.385.300 |
29 feb 2024 | 20,37 | 20,92 | 20,31 | 20,80 | 20,80 | 8.511.600 |
28 feb 2024 | 20,10 | 20,48 | 19,93 | 20,30 | 20,30 | 10.350.500 |
27 feb 2024 | 20,43 | 20,75 | 20,39 | 20,71 | 20,71 | 4.491.100 |
26 feb 2024 | 20,05 | 20,35 | 19,93 | 20,25 | 20,25 | 4.109.800 |
23 feb 2024 | 20,06 | 20,25 | 19,92 | 20,22 | 20,22 | 4.203.900 |
22 feb 2024 | 19,64 | 20,11 | 19,54 | 20,03 | 20,03 | 6.311.200 |
21 feb 2024 | 19,57 | 19,66 | 19,41 | 19,54 | 19,54 | 3.579.300 |
20 feb 2024 | 19,54 | 19,78 | 19,26 | 19,58 | 19,58 | 9.921.000 |
16 feb 2024 | 20,09 | 20,15 | 19,80 | 19,87 | 19,87 | 6.527.500 |
15 feb 2024 | 19,14 | 20,05 | 19,12 | 19,98 | 19,98 | 12.017.000 |
14 feb 2024 | 19,25 | 19,61 | 19,19 | 19,53 | 19,53 | 8.861.700 |
13 feb 2024 | 19,10 | 19,35 | 18,85 | 19,17 | 19,17 | 13.637.600 |
12 feb 2024 | 19,76 | 19,92 | 19,51 | 19,57 | 19,57 | 8.526.300 |
09 feb 2024 | 19,35 | 20,02 | 19,31 | 19,87 | 19,87 | 11.537.500 |
08 feb 2024 | 19,38 | 19,52 | 19,18 | 19,32 | 19,32 | 9.265.300 |
07 feb 2024 | 19,87 | 19,95 | 19,54 | 19,78 | 19,78 | 8.458.300 |
06 feb 2024 | 19,89 | 19,93 | 19,67 | 19,75 | 19,75 | 9.136.900 |
05 feb 2024 | 20,06 | 20,15 | 19,54 | 19,90 | 19,90 | 11.327.300 |
02 feb 2024 | 20,25 | 20,59 | 19,90 | 20,34 | 20,34 | 9.108.700 |
01 feb 2024 | 20,18 | 20,66 | 19,78 | 20,36 | 20,36 | 18.373.800 |
31 ene 2024 | 20,08 | 20,76 | 20,02 | 20,05 | 20,05 | 17.016.400 |
30 ene 2024 | 18,37 | 20,23 | 18,26 | 20,13 | 20,13 | 18.989.600 |
29 ene 2024 | 18,62 | 18,97 | 18,25 | 18,89 | 18,89 | 11.011.500 |
26 ene 2024 | 18,56 | 18,81 | 18,37 | 18,42 | 18,42 | 5.225.700 |
25 ene 2024 | 18,38 | 18,50 | 18,19 | 18,41 | 18,41 | 5.624.200 |
24 ene 2024 | 18,41 | 18,68 | 18,21 | 18,27 | 18,27 | 7.816.100 |
23 ene 2024 | 18,38 | 18,78 | 18,03 | 18,05 | 18,05 | 9.316.900 |
22 ene 2024 | 17,62 | 18,20 | 17,57 | 18,08 | 18,08 | 7.172.500 |
19 ene 2024 | 17,74 | 17,77 | 17,46 | 17,73 | 17,73 | 6.400.400 |
18 ene 2024 | 18,08 | 18,14 | 17,61 | 17,82 | 17,82 | 7.540.800 |
17 ene 2024 | 17,80 | 18,16 | 17,78 | 17,95 | 17,95 | 6.295.200 |
16 ene 2024 | 18,30 | 18,42 | 17,98 | 18,08 | 18,08 | 8.113.300 |
12 ene 2024 | 18,49 | 18,72 | 18,36 | 18,52 | 18,52 | 9.169.900 |
11 ene 2024 | 18,48 | 18,55 | 18,03 | 18,26 | 18,26 | 8.168.500 |
10 ene 2024 | 18,57 | 18,82 | 18,33 | 18,59 | 18,59 | 7.917.100 |
09 ene 2024 | 19,05 | 19,14 | 18,61 | 18,68 | 18,68 | 7.818.400 |
08 ene 2024 | 19,04 | 19,35 | 18,91 | 19,28 | 19,28 | 7.337.700 |
05 ene 2024 | 19,00 | 19,58 | 18,89 | 19,17 | 19,17 | 13.326.300 |
04 ene 2024 | 19,57 | 19,61 | 19,03 | 19,10 | 19,10 | 8.777.300 |
03 ene 2024 | 19,33 | 19,93 | 18,97 | 19,64 | 19,64 | 10.627.600 |
02 ene 2024 | 20,27 | 20,35 | 19,65 | 19,77 | 19,77 | 6.611.900 |
29 dic 2023 | 20,73 | 20,78 | 20,36 | 20,42 | 20,42 | 6.652.800 |
28 dic 2023 | 20,82 | 20,94 | 20,72 | 20,82 | 20,82 | 5.550.400 |
27 dic 2023 | 20,79 | 21,18 | 20,75 | 20,92 | 20,92 | 5.314.300 |
26 dic 2023 | 20,85 | 21,03 | 20,74 | 20,86 | 20,86 | 4.641.000 |
22 dic 2023 | 21,01 | 21,10 | 20,62 | 20,74 | 20,74 | 6.260.400 |
21 dic 2023 | 20,98 | 21,05 | 20,71 | 20,89 | 20,89 | 9.336.000 |
20 dic 2023 | 21,05 | 21,21 | 20,71 | 20,81 | 20,81 | 12.110.800 |
19 dic 2023 | 20,58 | 21,41 | 20,57 | 21,15 | 21,15 | 15.451.500 |
18 dic 2023 | 20,26 | 21,17 | 19,90 | 20,50 | 20,50 | 43.017.500 |
15 dic 2023 | 19,02 | 19,54 | 18,57 | 18,70 | 18,70 | 17.241.200 |
14 dic 2023 | 18,25 | 19,07 | 18,25 | 18,87 | 18,87 | 12.988.500 |
13 dic 2023 | 17,30 | 18,17 | 17,16 | 18,08 | 18,08 | 15.291.200 |
12 dic 2023 | 17,30 | 17,36 | 17,08 | 17,26 | 17,26 | 5.159.300 |
11 dic 2023 | 17,13 | 17,43 | 17,09 | 17,33 | 17,33 | 5.757.100 |
08 dic 2023 | 17,30 | 17,85 | 17,26 | 17,38 | 17,38 | 4.344.600 |
07 dic 2023 | 17,51 | 17,57 | 17,29 | 17,33 | 17,33 | 6.156.900 |
06 dic 2023 | 17,75 | 18,02 | 17,40 | 17,47 | 17,47 | 7.249.600 |
05 dic 2023 | 18,18 | 18,26 | 17,65 | 17,73 | 17,73 | 7.941.700 |
04 dic 2023 | 18,10 | 18,51 | 18,05 | 18,33 | 18,33 | 8.702.800 |
01 dic 2023 | 17,28 | 18,37 | 17,16 | 18,26 | 18,26 | 16.891.900 |
30 nov 2023 | 16,92 | 17,28 | 16,88 | 17,16 | 17,16 | 9.017.300 |
29 nov 2023 | 16,85 | 16,99 | 16,61 | 16,90 | 16,90 | 7.380.000 |
28 nov 2023 | 16,81 | 16,98 | 16,60 | 16,73 | 16,73 | 7.018.200 |
27 nov 2023 | 16,75 | 17,18 | 16,69 | 16,83 | 16,83 | 7.225.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |