Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 21,50 | 22,83 | 20,47 | 22,05 | 22,05 | 6900 |
15 mar 2024 | 21,64 | 21,64 | 21,00 | 21,50 | 21,50 | 5200 |
14 mar 2024 | 21,20 | 21,20 | 21,08 | 21,08 | 21,08 | 1000 |
13 mar 2024 | 20,45 | 21,20 | 20,41 | 21,20 | 21,20 | 1800 |
12 mar 2024 | 24,95 | 24,95 | 21,62 | 21,62 | 21,62 | 7300 |
11 mar 2024 | 26,05 | 26,05 | 23,64 | 23,64 | 23,64 | 1600 |
08 mar 2024 | 25,90 | 26,80 | 25,35 | 26,00 | 26,00 | 5800 |
07 mar 2024 | 26,55 | 28,50 | 25,89 | 25,90 | 25,90 | 9000 |
06 mar 2024 | 29,86 | 30,00 | 26,51 | 27,03 | 27,03 | 15.400 |
05 mar 2024 | 27,26 | 30,25 | 25,99 | 28,81 | 28,81 | 15.600 |
04 mar 2024 | 27,03 | 29,01 | 24,87 | 29,01 | 29,01 | 6100 |
01 mar 2024 | 25,27 | 27,00 | 25,04 | 26,32 | 26,32 | 5500 |
29 feb 2024 | 24,46 | 26,86 | 24,46 | 26,86 | 26,86 | 4800 |
28 feb 2024 | 24,30 | 24,90 | 22,78 | 23,88 | 23,88 | 7500 |
27 feb 2024 | 23,95 | 26,49 | 23,89 | 24,63 | 24,63 | 7100 |
26 feb 2024 | 21,75 | 23,01 | 21,51 | 23,00 | 23,00 | 3000 |
23 feb 2024 | 22,11 | 22,20 | 21,88 | 22,20 | 22,20 | 2300 |
22 feb 2024 | 22,59 | 22,59 | 21,66 | 22,44 | 22,44 | 1600 |
21 feb 2024 | 21,87 | 21,87 | 21,00 | 21,21 | 21,21 | 1800 |
20 feb 2024 | 21,66 | 21,80 | 17,10 | 21,31 | 21,31 | 53.100 |
16 feb 2024 | 22,13 | 22,19 | 21,96 | 21,97 | 21,97 | 1100 |
15 feb 2024 | 22,51 | 23,40 | 22,03 | 22,03 | 22,03 | 2600 |
14 feb 2024 | 21,95 | 23,93 | 21,95 | 22,36 | 22,36 | 1900 |
13 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 800 |
12 feb 2024 | 23,00 | 23,09 | 22,85 | 22,85 | 22,85 | 1300 |
09 feb 2024 | 23,36 | 23,36 | 23,10 | 23,10 | 23,10 | 3400 |
08 feb 2024 | 23,86 | 23,99 | 23,55 | 23,72 | 23,72 | 6100 |
07 feb 2024 | 24,15 | 24,26 | 23,11 | 23,18 | 23,18 | 7900 |
06 feb 2024 | 24,43 | 25,30 | 24,43 | 24,70 | 24,70 | 7400 |
05 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | 300 |
02 feb 2024 | 24,00 | 24,43 | 23,73 | 24,43 | 24,43 | 1100 |
01 feb 2024 | 24,00 | 24,24 | 23,98 | 24,10 | 24,10 | 5500 |
31 ene 2024 | 23,98 | 24,14 | 23,63 | 23,63 | 23,63 | 800 |
30 ene 2024 | 23,94 | 24,07 | 23,43 | 24,05 | 24,05 | 7000 |
29 ene 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,80 | 2600 |
26 ene 2024 | 23,56 | 23,74 | 23,20 | 23,74 | 23,74 | 5400 |
25 ene 2024 | 23,05 | 24,00 | 23,05 | 23,98 | 23,98 | 3600 |
24 ene 2024 | 23,05 | 23,92 | 23,05 | 23,92 | 23,92 | 3000 |
23 ene 2024 | 23,17 | 23,51 | 23,11 | 23,11 | 23,11 | 10.000 |
22 ene 2024 | 22,68 | 23,51 | 22,68 | 23,21 | 23,21 | 4900 |
19 ene 2024 | 22,46 | 22,86 | 22,02 | 22,86 | 22,86 | 900 |
18 ene 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | 700 |
17 ene 2024 | 21,55 | 21,93 | 21,55 | 21,93 | 21,93 | 4600 |
16 ene 2024 | 21,07 | 21,42 | 21,07 | 21,42 | 21,42 | 4000 |
12 ene 2024 | 20,02 | 21,07 | 20,02 | 21,07 | 21,07 | 2600 |
11 ene 2024 | 19,16 | 20,07 | 19,16 | 19,96 | 19,96 | 3500 |
10 ene 2024 | 19,13 | 20,09 | 19,07 | 19,93 | 19,93 | 44.700 |
09 ene 2024 | 19,15 | 19,39 | 18,74 | 19,38 | 19,38 | 5400 |
08 ene 2024 | 19,01 | 20,05 | 18,91 | 19,01 | 19,01 | 10.900 |
05 ene 2024 | 19,00 | 19,04 | 19,00 | 19,02 | 19,02 | 2700 |
04 ene 2024 | 20,13 | 20,27 | 19,63 | 19,63 | 19,63 | 2100 |
03 ene 2024 | 20,88 | 20,88 | 20,54 | 20,54 | 20,54 | 1300 |
02 ene 2024 | 20,44 | 20,55 | 20,44 | 20,50 | 20,50 | 1200 |
29 dic 2023 | 20,77 | 21,10 | 20,43 | 20,43 | 20,43 | 2600 |
28 dic 2023 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | 500 |
27 dic 2023 | 20,93 | 21,09 | 20,27 | 20,69 | 20,69 | 1600 |
26 dic 2023 | 20,25 | 21,21 | 20,25 | 20,42 | 20,42 | 2300 |
22 dic 2023 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | 500 |
21 dic 2023 | 20,20 | 20,25 | 19,54 | 19,54 | 19,54 | 2000 |
20 dic 2023 | 19,33 | 19,74 | 19,21 | 19,61 | 19,61 | 3300 |
19 dic 2023 | 19,14 | 19,87 | 18,96 | 19,69 | 19,69 | 8800 |
18 dic 2023 | 19,60 | 20,28 | 19,14 | 19,14 | 19,14 | 2500 |
15 dic 2023 | 19,39 | 19,50 | 18,84 | 19,49 | 19,49 | 9900 |
14 dic 2023 | 17,70 | 19,59 | 17,31 | 19,59 | 19,59 | 33.300 |
13 dic 2023 | 19,59 | 19,59 | 14,27 | 14,27 | 14,27 | 51.000 |
12 dic 2023 | 20,90 | 20,90 | 19,93 | 19,93 | 19,93 | 2500 |
11 dic 2023 | 20,58 | 20,58 | 20,12 | 20,12 | 20,12 | 1200 |
08 dic 2023 | 19,50 | 21,22 | 19,16 | 20,93 | 20,93 | 5700 |
07 dic 2023 | 19,75 | 19,75 | 19,20 | 19,54 | 19,54 | 4800 |
06 dic 2023 | 19,00 | 19,47 | 19,00 | 19,00 | 19,00 | 2000 |
05 dic 2023 | 19,38 | 19,45 | 19,11 | 19,11 | 19,11 | 4200 |
04 dic 2023 | 18,96 | 19,17 | 18,95 | 19,06 | 19,06 | 7700 |
01 dic 2023 | 19,00 | 19,08 | 19,00 | 19,08 | 19,08 | 700 |
30 nov 2023 | 19,00 | 19,08 | 18,82 | 19,08 | 19,08 | 2800 |
29 nov 2023 | 18,75 | 18,77 | 18,75 | 18,77 | 18,77 | 500 |
28 nov 2023 | 19,01 | 19,03 | 18,75 | 18,75 | 18,75 | 2700 |
27 nov 2023 | 18,50 | 18,98 | 18,50 | 18,98 | 18,98 | 1500 |
24 nov 2023 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | 600 |
22 nov 2023 | 18,69 | 19,16 | 18,49 | 19,16 | 19,16 | 2100 |
21 nov 2023 | 18,49 | 19,00 | 18,49 | 19,00 | 19,00 | 1100 |
20 nov 2023 | 19,39 | 19,39 | 18,45 | 18,45 | 18,45 | 5700 |
17 nov 2023 | 19,10 | 19,12 | 19,10 | 19,12 | 19,12 | 600 |
16 nov 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | 400 |
15 nov 2023 | 19,47 | 19,61 | 19,47 | 19,61 | 19,61 | 1600 |
14 nov 2023 | 19,12 | 20,00 | 19,12 | 20,00 | 20,00 | 1500 |
13 nov 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 500 |
10 nov 2023 | 19,46 | 19,75 | 19,46 | 19,60 | 19,60 | 2700 |
09 nov 2023 | 19,40 | 19,40 | 19,33 | 19,33 | 19,33 | 6600 |
08 nov 2023 | 19,65 | 19,70 | 19,00 | 19,00 | 19,00 | 52.300 |
07 nov 2023 | 19,47 | 19,47 | 19,46 | 19,46 | 19,46 | 800 |
06 nov 2023 | 20,01 | 20,01 | 19,95 | 19,95 | 19,95 | 1200 |
03 nov 2023 | 20,65 | 20,65 | 19,31 | 19,71 | 19,71 | 4500 |
02 nov 2023 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | 300 |
01 nov 2023 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | 300 |
31 oct 2023 | 19,73 | 19,90 | 19,73 | 19,86 | 19,86 | 600 |
30 oct 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 900 |
27 oct 2023 | 19,67 | 19,85 | 19,50 | 19,85 | 19,85 | 1600 |
26 oct 2023 | 19,48 | 19,72 | 19,05 | 19,72 | 19,72 | 1700 |
25 oct 2023 | 19,54 | 19,74 | 19,49 | 19,72 | 19,72 | 1700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |