Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 20,83 | 21,05 | 20,55 | 20,70 | 20,70 | 680.600 |
26 abr 2024 | 20,27 | 20,77 | 20,25 | 20,70 | 20,70 | 910.400 |
25 abr 2024 | 19,86 | 20,61 | 19,45 | 20,37 | 20,37 | 1.679.800 |
24 abr 2024 | 21,20 | 21,21 | 19,86 | 19,99 | 19,99 | 2.506.400 |
23 abr 2024 | 20,88 | 21,33 | 20,82 | 21,33 | 21,33 | 1.251.800 |
22 abr 2024 | 20,96 | 21,38 | 20,75 | 21,13 | 21,13 | 1.909.600 |
19 abr 2024 | 20,55 | 21,10 | 20,55 | 20,72 | 20,72 | 847.500 |
18 abr 2024 | 20,84 | 21,34 | 20,59 | 20,61 | 20,61 | 1.267.900 |
17 abr 2024 | 21,31 | 21,34 | 20,70 | 20,73 | 20,73 | 646.400 |
16 abr 2024 | 20,72 | 21,26 | 20,52 | 20,98 | 20,98 | 940.000 |
15 abr 2024 | 21,50 | 21,69 | 20,89 | 21,01 | 21,01 | 740.600 |
12 abr 2024 | 21,55 | 21,69 | 21,00 | 21,15 | 21,15 | 900.300 |
11 abr 2024 | 21,94 | 22,02 | 21,62 | 21,67 | 21,67 | 554.100 |
10 abr 2024 | 22,07 | 22,31 | 21,44 | 21,80 | 21,80 | 959.200 |
09 abr 2024 | 22,74 | 22,91 | 22,35 | 22,41 | 22,41 | 697.400 |
08 abr 2024 | 22,73 | 22,87 | 22,44 | 22,49 | 22,49 | 571.800 |
05 abr 2024 | 22,39 | 22,63 | 22,17 | 22,43 | 22,43 | 754.000 |
04 abr 2024 | 23,08 | 23,20 | 22,39 | 22,41 | 22,41 | 578.300 |
03 abr 2024 | 22,44 | 23,13 | 22,44 | 22,88 | 22,88 | 867.200 |
02 abr 2024 | 22,17 | 22,54 | 22,07 | 22,48 | 22,48 | 858.800 |
01 abr 2024 | 22,26 | 22,45 | 22,12 | 22,28 | 22,28 | 627.100 |
28 mar 2024 | 21,76 | 22,17 | 21,73 | 22,11 | 22,11 | 587.300 |
27 mar 2024 | 21,12 | 21,83 | 21,09 | 21,73 | 21,73 | 752.100 |
26 mar 2024 | 21,45 | 21,45 | 20,90 | 20,91 | 20,91 | 907.900 |
25 mar 2024 | 21,00 | 21,37 | 21,00 | 21,31 | 21,31 | 445.600 |
22 mar 2024 | 20,83 | 21,08 | 20,79 | 20,91 | 20,91 | 336.900 |
21 mar 2024 | 21,09 | 21,15 | 20,82 | 20,98 | 20,98 | 694.300 |
20 mar 2024 | 20,16 | 21,10 | 20,10 | 21,00 | 21,00 | 587.200 |
19 mar 2024 | 19,85 | 20,32 | 19,75 | 20,12 | 20,12 | 1.130.400 |
18 mar 2024 | 19,92 | 20,18 | 19,81 | 19,89 | 19,89 | 534.200 |
15 mar 2024 | 19,76 | 20,03 | 19,67 | 19,81 | 19,81 | 729.600 |
14 mar 2024 | 20,13 | 20,17 | 19,59 | 19,82 | 19,82 | 527.000 |
13 mar 2024 | 20,12 | 20,42 | 20,12 | 20,25 | 20,25 | 454.700 |
12 mar 2024 | 20,20 | 20,23 | 19,81 | 20,15 | 20,15 | 358.900 |
11 mar 2024 | 19,95 | 20,18 | 19,81 | 20,18 | 20,18 | 689.600 |
08 mar 2024 | 19,63 | 20,55 | 19,63 | 20,08 | 20,08 | 888.400 |
07 mar 2024 | 19,53 | 20,04 | 19,53 | 20,03 | 20,03 | 887.600 |
06 mar 2024 | 19,48 | 19,55 | 19,25 | 19,41 | 19,41 | 641.700 |
05 mar 2024 | 19,24 | 19,50 | 19,12 | 19,13 | 19,13 | 497.000 |
04 mar 2024 | 19,32 | 19,54 | 19,32 | 19,40 | 19,40 | 367.400 |
01 mar 2024 | 19,49 | 19,58 | 19,24 | 19,43 | 19,43 | 611.900 |
29 feb 2024 | 19,15 | 19,60 | 18,91 | 19,39 | 19,39 | 1.176.600 |
28 feb 2024 | 18,85 | 19,26 | 18,73 | 18,78 | 18,78 | 765.300 |
27 feb 2024 | 19,46 | 19,55 | 19,02 | 19,04 | 19,04 | 578.200 |
26 feb 2024 | 18,79 | 19,75 | 18,79 | 19,38 | 19,38 | 866.700 |
23 feb 2024 | 19,60 | 19,87 | 19,18 | 19,59 | 19,59 | 1.171.300 |
22 feb 2024 | 19,37 | 19,77 | 19,25 | 19,61 | 19,61 | 1.200.900 |
21 feb 2024 | 20,34 | 20,79 | 19,20 | 19,49 | 19,49 | 1.996.500 |
20 feb 2024 | 18,75 | 18,77 | 18,44 | 18,57 | 18,57 | 889.600 |
16 feb 2024 | 19,09 | 19,35 | 18,94 | 19,13 | 19,13 | 678.600 |
15 feb 2024 | 18,89 | 19,27 | 18,89 | 19,22 | 19,22 | 642.500 |
14 feb 2024 | 18,68 | 18,87 | 18,45 | 18,66 | 18,66 | 644.700 |
13 feb 2024 | 18,45 | 18,78 | 18,11 | 18,35 | 18,35 | 772.400 |
12 feb 2024 | 18,86 | 19,36 | 18,83 | 19,25 | 19,25 | 894.600 |
09 feb 2024 | 19,14 | 19,20 | 18,78 | 18,79 | 18,79 | 610.900 |
08 feb 2024 | 18,79 | 19,38 | 18,65 | 19,16 | 19,16 | 797.100 |
07 feb 2024 | 19,05 | 19,05 | 18,76 | 18,87 | 18,87 | 465.500 |
06 feb 2024 | 18,80 | 19,01 | 18,67 | 18,99 | 18,99 | 484.200 |
05 feb 2024 | 18,86 | 18,91 | 18,56 | 18,83 | 18,83 | 444.900 |
02 feb 2024 | 18,85 | 19,33 | 18,74 | 19,24 | 19,24 | 454.100 |
01 feb 2024 | 18,94 | 19,26 | 18,81 | 19,26 | 19,26 | 419.600 |
31 ene 2024 | 19,18 | 19,43 | 18,75 | 18,75 | 18,75 | 421.800 |
30 ene 2024 | 19,29 | 19,40 | 19,11 | 19,26 | 19,26 | 322.400 |
29 ene 2024 | 19,12 | 19,52 | 18,99 | 19,51 | 19,51 | 516.900 |
26 ene 2024 | 19,26 | 19,38 | 19,10 | 19,24 | 19,24 | 264.100 |
25 ene 2024 | 19,16 | 19,23 | 18,68 | 19,09 | 19,09 | 484.800 |
24 ene 2024 | 19,33 | 19,38 | 18,76 | 18,81 | 18,81 | 688.300 |
23 ene 2024 | 19,43 | 19,52 | 18,91 | 19,00 | 19,00 | 694.700 |
22 ene 2024 | 18,67 | 19,13 | 18,58 | 18,85 | 18,85 | 876.800 |
19 ene 2024 | 18,08 | 18,64 | 17,81 | 18,61 | 18,61 | 904.900 |
18 ene 2024 | 18,26 | 18,26 | 17,82 | 18,00 | 18,00 | 746.300 |
17 ene 2024 | 17,68 | 18,15 | 17,57 | 18,05 | 18,05 | 992.400 |
16 ene 2024 | 18,29 | 18,33 | 18,04 | 18,12 | 18,12 | 546.600 |
12 ene 2024 | 18,46 | 18,52 | 18,16 | 18,24 | 18,24 | 460.000 |
11 ene 2024 | 18,33 | 18,33 | 17,89 | 18,13 | 18,13 | 765.700 |
10 ene 2024 | 18,47 | 18,57 | 18,24 | 18,32 | 18,32 | 723.500 |
09 ene 2024 | 18,31 | 18,80 | 18,28 | 18,55 | 18,55 | 1.034.800 |
08 ene 2024 | 18,47 | 18,78 | 18,33 | 18,63 | 18,63 | 738.400 |
05 ene 2024 | 18,55 | 19,01 | 18,52 | 18,56 | 18,56 | 514.200 |
04 ene 2024 | 18,93 | 18,98 | 18,72 | 18,77 | 18,77 | 521.600 |
03 ene 2024 | 19,42 | 19,42 | 18,74 | 18,80 | 18,80 | 592.200 |
02 ene 2024 | 19,52 | 19,92 | 19,41 | 19,59 | 19,59 | 539.700 |
29 dic 2023 | 20,23 | 20,38 | 19,95 | 19,96 | 19,96 | 497.000 |
28 dic 2023 | 20,28 | 20,55 | 20,28 | 20,39 | 20,39 | 301.900 |
27 dic 2023 | 20,27 | 20,68 | 20,27 | 20,49 | 20,49 | 416.300 |
26 dic 2023 | 20,00 | 20,29 | 19,94 | 20,20 | 20,20 | 361.900 |
22 dic 2023 | 19,80 | 20,07 | 19,62 | 20,00 | 20,00 | 366.600 |
21 dic 2023 | 19,68 | 19,79 | 19,52 | 19,78 | 19,78 | 323.700 |
20 dic 2023 | 19,79 | 20,01 | 19,38 | 19,40 | 19,40 | 508.700 |
19 dic 2023 | 19,46 | 19,78 | 19,38 | 19,74 | 19,74 | 573.600 |
18 dic 2023 | 19,04 | 19,50 | 18,95 | 19,25 | 19,25 | 547.900 |
15 dic 2023 | 18,98 | 19,39 | 18,84 | 18,95 | 18,95 | 1.192.400 |
14 dic 2023 | 18,49 | 18,98 | 18,45 | 18,88 | 18,88 | 871.600 |
13 dic 2023 | 17,48 | 18,29 | 17,42 | 18,27 | 18,27 | 636.700 |
12 dic 2023 | 17,78 | 17,78 | 17,47 | 17,51 | 17,51 | 477.300 |
11 dic 2023 | 17,51 | 18,07 | 17,34 | 17,78 | 17,78 | 447.300 |
08 dic 2023 | 17,44 | 17,80 | 17,38 | 17,60 | 17,60 | 425.800 |
07 dic 2023 | 17,44 | 17,54 | 17,15 | 17,53 | 17,53 | 480.100 |
06 dic 2023 | 17,83 | 17,90 | 17,29 | 17,40 | 17,40 | 470.600 |
05 dic 2023 | 18,23 | 18,27 | 17,49 | 17,60 | 17,60 | 583.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |