Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 16,50 | 16,79 | 16,26 | 16,28 | 16,28 | 231.238 |
18 abr 2024 | 16,72 | 16,95 | 16,54 | 16,60 | 16,60 | 1.189.700 |
17 abr 2024 | 17,38 | 17,56 | 16,79 | 16,82 | 16,82 | 1.367.400 |
16 abr 2024 | 17,59 | 17,60 | 17,15 | 17,34 | 17,34 | 1.080.900 |
15 abr 2024 | 18,29 | 18,29 | 17,70 | 17,84 | 17,84 | 988.400 |
12 abr 2024 | 18,97 | 19,01 | 17,84 | 18,26 | 18,26 | 1.100.900 |
11 abr 2024 | 18,71 | 19,21 | 18,51 | 19,17 | 19,17 | 872.600 |
10 abr 2024 | 18,57 | 18,64 | 18,05 | 18,42 | 18,42 | 1.246.600 |
09 abr 2024 | 19,01 | 19,75 | 18,91 | 19,44 | 19,44 | 884.400 |
08 abr 2024 | 19,60 | 19,61 | 18,89 | 19,04 | 19,04 | 865.000 |
05 abr 2024 | 18,90 | 19,42 | 18,28 | 19,39 | 19,39 | 770.400 |
04 abr 2024 | 19,53 | 19,70 | 18,95 | 18,99 | 18,99 | 944.300 |
03 abr 2024 | 19,04 | 19,40 | 18,95 | 19,37 | 19,37 | 830.300 |
02 abr 2024 | 20,02 | 20,11 | 19,21 | 19,38 | 19,38 | 1.100.500 |
01 abr 2024 | 20,52 | 20,75 | 20,06 | 20,56 | 20,56 | 684.900 |
28 mar 2024 | 20,86 | 21,04 | 20,12 | 20,52 | 20,52 | 991.600 |
27 mar 2024 | 20,05 | 20,92 | 19,85 | 20,77 | 20,77 | 801.700 |
26 mar 2024 | 20,14 | 20,18 | 19,47 | 19,88 | 19,88 | 1.246.400 |
25 mar 2024 | 19,37 | 19,96 | 19,35 | 19,87 | 19,87 | 932.400 |
22 mar 2024 | 20,98 | 21,04 | 19,58 | 19,62 | 19,62 | 991.900 |
21 mar 2024 | 21,53 | 21,60 | 20,92 | 21,00 | 21,00 | 1.173.300 |
20 mar 2024 | 20,34 | 21,50 | 20,16 | 21,29 | 21,29 | 1.043.000 |
19 mar 2024 | 19,94 | 20,62 | 19,83 | 20,54 | 20,54 | 985.700 |
18 mar 2024 | 20,10 | 20,60 | 19,77 | 20,09 | 20,09 | 938.500 |
15 mar 2024 | 19,71 | 20,35 | 19,66 | 20,13 | 20,13 | 2.229.200 |
14 mar 2024 | 20,64 | 20,64 | 19,24 | 19,75 | 19,75 | 1.243.800 |
13 mar 2024 | 20,68 | 21,47 | 20,65 | 20,90 | 20,90 | 1.204.600 |
12 mar 2024 | 21,56 | 21,72 | 20,60 | 20,77 | 20,77 | 885.400 |
11 mar 2024 | 20,92 | 21,86 | 20,91 | 21,69 | 21,69 | 1.061.400 |
08 mar 2024 | 21,87 | 21,87 | 20,84 | 20,93 | 20,93 | 1.035.800 |
07 mar 2024 | 20,71 | 20,83 | 20,30 | 20,53 | 20,53 | 981.400 |
06 mar 2024 | 20,77 | 21,07 | 20,28 | 20,52 | 20,52 | 1.723.000 |
05 mar 2024 | 20,50 | 21,30 | 19,96 | 20,45 | 20,45 | 762.300 |
04 mar 2024 | 21,41 | 21,41 | 20,49 | 20,66 | 20,66 | 1.006.000 |
01 mar 2024 | 19,99 | 21,45 | 19,76 | 20,86 | 20,86 | 1.284.600 |
29 feb 2024 | 20,80 | 20,94 | 19,68 | 19,78 | 19,78 | 1.409.700 |
28 feb 2024 | 22,51 | 22,57 | 20,04 | 20,21 | 20,21 | 2.564.400 |
27 feb 2024 | 19,94 | 23,52 | 18,67 | 23,35 | 23,35 | 5.089.800 |
26 feb 2024 | 16,85 | 17,08 | 16,54 | 16,89 | 16,89 | 1.204.500 |
23 feb 2024 | 16,78 | 17,02 | 16,47 | 16,93 | 16,93 | 1.076.700 |
22 feb 2024 | 16,47 | 17,18 | 16,33 | 16,83 | 16,83 | 1.313.200 |
21 feb 2024 | 16,38 | 16,61 | 16,11 | 16,53 | 16,53 | 1.210.200 |
20 feb 2024 | 16,56 | 17,00 | 16,21 | 16,54 | 16,54 | 1.261.100 |
16 feb 2024 | 17,78 | 18,05 | 16,39 | 17,02 | 17,02 | 3.363.200 |
15 feb 2024 | 18,16 | 18,65 | 18,10 | 18,36 | 18,36 | 1.159.700 |
14 feb 2024 | 17,50 | 17,98 | 17,05 | 17,89 | 17,89 | 1.062.500 |
13 feb 2024 | 17,48 | 17,70 | 16,81 | 17,06 | 17,06 | 1.370.700 |
12 feb 2024 | 18,11 | 18,93 | 18,07 | 18,55 | 18,55 | 1.393.500 |
09 feb 2024 | 17,37 | 18,19 | 17,13 | 18,05 | 18,05 | 1.354.500 |
08 feb 2024 | 17,02 | 17,49 | 16,86 | 17,20 | 17,20 | 944.600 |
07 feb 2024 | 16,60 | 17,38 | 16,19 | 16,95 | 16,95 | 865.000 |
06 feb 2024 | 15,79 | 16,66 | 15,62 | 16,63 | 16,63 | 933.000 |
05 feb 2024 | 15,68 | 16,01 | 15,49 | 15,83 | 15,83 | 660.800 |
02 feb 2024 | 16,00 | 16,14 | 15,54 | 16,05 | 16,05 | 933.700 |
01 feb 2024 | 16,16 | 16,45 | 15,79 | 16,39 | 16,39 | 911.200 |
31 ene 2024 | 16,60 | 16,67 | 15,90 | 16,01 | 16,01 | 2.066.200 |
30 ene 2024 | 17,31 | 17,35 | 16,68 | 16,71 | 16,71 | 885.000 |
29 ene 2024 | 17,01 | 17,60 | 16,51 | 17,52 | 17,52 | 737.100 |
26 ene 2024 | 17,39 | 17,60 | 16,84 | 16,87 | 16,87 | 527.000 |
25 ene 2024 | 17,30 | 17,65 | 17,05 | 17,20 | 17,20 | 635.700 |
24 ene 2024 | 17,29 | 17,29 | 16,80 | 17,11 | 17,11 | 809.000 |
23 ene 2024 | 17,84 | 17,84 | 16,90 | 17,10 | 17,10 | 751.100 |
22 ene 2024 | 17,29 | 17,58 | 17,00 | 17,32 | 17,32 | 712.200 |
19 ene 2024 | 16,65 | 17,14 | 16,25 | 17,09 | 17,09 | 911.800 |
18 ene 2024 | 17,22 | 17,22 | 16,56 | 16,73 | 16,73 | 1.198.700 |
17 ene 2024 | 18,03 | 18,11 | 17,01 | 17,12 | 17,12 | 1.370.100 |
16 ene 2024 | 18,20 | 18,62 | 18,00 | 18,37 | 18,37 | 716.500 |
12 ene 2024 | 18,96 | 19,20 | 18,23 | 18,54 | 18,54 | 902.000 |
11 ene 2024 | 18,53 | 18,94 | 18,44 | 18,69 | 18,69 | 1.442.500 |
10 ene 2024 | 19,51 | 19,76 | 18,56 | 18,79 | 18,79 | 1.166.400 |
09 ene 2024 | 20,00 | 20,10 | 19,55 | 19,74 | 19,74 | 705.000 |
08 ene 2024 | 19,26 | 20,36 | 18,79 | 20,36 | 20,36 | 940.000 |
05 ene 2024 | 19,77 | 19,90 | 19,13 | 19,34 | 19,34 | 1.258.700 |
04 ene 2024 | 20,48 | 20,50 | 20,02 | 20,27 | 20,27 | 733.800 |
03 ene 2024 | 20,94 | 20,94 | 20,18 | 20,33 | 20,33 | 1.046.400 |
02 ene 2024 | 21,12 | 21,93 | 20,55 | 21,39 | 21,39 | 689.200 |
29 dic 2023 | 21,91 | 21,91 | 21,43 | 21,46 | 21,46 | 768.100 |
28 dic 2023 | 22,13 | 22,37 | 21,60 | 21,95 | 21,95 | 971.700 |
27 dic 2023 | 22,45 | 22,61 | 21,88 | 22,21 | 22,21 | 715.200 |
26 dic 2023 | 22,39 | 22,98 | 22,29 | 22,35 | 22,35 | 627.500 |
22 dic 2023 | 21,87 | 22,61 | 21,56 | 21,96 | 21,96 | 785.500 |
21 dic 2023 | 21,69 | 21,83 | 21,01 | 21,56 | 21,56 | 1.204.500 |
20 dic 2023 | 22,65 | 22,72 | 21,12 | 21,17 | 21,17 | 1.584.000 |
19 dic 2023 | 22,21 | 22,95 | 22,02 | 22,65 | 22,65 | 1.139.800 |
18 dic 2023 | 22,94 | 23,03 | 21,75 | 21,78 | 21,78 | 956.000 |
15 dic 2023 | 23,39 | 23,81 | 22,41 | 22,94 | 22,94 | 3.127.200 |
14 dic 2023 | 22,23 | 23,60 | 22,00 | 23,18 | 23,18 | 1.920.400 |
13 dic 2023 | 19,85 | 21,60 | 19,53 | 21,55 | 21,55 | 1.517.800 |
12 dic 2023 | 18,27 | 19,63 | 17,87 | 19,29 | 19,29 | 955.200 |
11 dic 2023 | 18,30 | 18,75 | 17,91 | 18,24 | 18,24 | 1.660.500 |
08 dic 2023 | 18,70 | 18,72 | 18,01 | 18,37 | 18,37 | 800.500 |
07 dic 2023 | 19,10 | 19,27 | 18,29 | 18,74 | 18,74 | 1.107.800 |
06 dic 2023 | 18,55 | 19,61 | 18,45 | 19,14 | 19,14 | 1.061.600 |
05 dic 2023 | 18,59 | 18,63 | 18,24 | 18,54 | 18,54 | 560.900 |
04 dic 2023 | 18,83 | 19,34 | 18,33 | 18,77 | 18,77 | 747.000 |
01 dic 2023 | 18,38 | 19,01 | 17,88 | 18,97 | 18,97 | 771.400 |
30 nov 2023 | 18,66 | 18,92 | 18,12 | 18,52 | 18,52 | 1.282.200 |
29 nov 2023 | 18,45 | 19,05 | 18,34 | 18,39 | 18,39 | 634.400 |
28 nov 2023 | 17,97 | 18,37 | 17,50 | 18,32 | 18,32 | 804.800 |
27 nov 2023 | 18,26 | 18,34 | 17,50 | 17,94 | 17,94 | 781.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |