Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 19,58 | 19,77 | 19,30 | 19,38 | 19,38 | 336.300 |
19 abr 2024 | 19,27 | 19,81 | 19,21 | 19,66 | 19,66 | 382.400 |
18 abr 2024 | 19,93 | 20,07 | 19,45 | 19,45 | 19,45 | 268.200 |
17 abr 2024 | 20,67 | 20,94 | 19,84 | 19,86 | 19,86 | 263.600 |
16 abr 2024 | 21,19 | 21,19 | 20,45 | 20,61 | 20,61 | 340.200 |
15 abr 2024 | 21,68 | 22,10 | 21,07 | 21,27 | 21,27 | 195.600 |
12 abr 2024 | 23,03 | 23,30 | 21,46 | 21,69 | 21,69 | 192.600 |
11 abr 2024 | 22,81 | 23,08 | 22,49 | 22,91 | 22,91 | 150.100 |
10 abr 2024 | 22,64 | 23,10 | 22,40 | 22,76 | 22,76 | 182.100 |
09 abr 2024 | 23,26 | 23,41 | 22,77 | 22,89 | 22,89 | 139.300 |
08 abr 2024 | 23,32 | 23,39 | 23,00 | 23,18 | 23,18 | 158.500 |
05 abr 2024 | 23,44 | 23,75 | 23,14 | 23,20 | 23,20 | 181.500 |
04 abr 2024 | 23,77 | 23,87 | 23,35 | 23,42 | 23,42 | 204.900 |
03 abr 2024 | 23,33 | 24,09 | 23,33 | 23,55 | 23,55 | 346.800 |
02 abr 2024 | 23,41 | 23,62 | 22,66 | 23,38 | 23,38 | 320.000 |
01 abr 2024 | 22,95 | 23,57 | 22,54 | 23,16 | 23,16 | 460.800 |
28 mar 2024 | 22,92 | 23,11 | 22,49 | 22,53 | 22,53 | 299.200 |
27 mar 2024 | 22,90 | 23,26 | 22,73 | 22,82 | 22,82 | 293.000 |
26 mar 2024 | 25,01 | 25,05 | 22,95 | 23,01 | 23,01 | 420.200 |
25 mar 2024 | 24,66 | 25,19 | 24,66 | 24,90 | 24,90 | 232.900 |
22 mar 2024 | 24,87 | 24,87 | 24,37 | 24,62 | 24,62 | 272.500 |
21 mar 2024 | 24,04 | 25,07 | 24,04 | 24,91 | 24,91 | 273.800 |
20 mar 2024 | 23,67 | 24,27 | 23,47 | 24,12 | 24,12 | 256.000 |
19 mar 2024 | 24,00 | 24,40 | 23,14 | 23,95 | 23,95 | 461.700 |
18 mar 2024 | 23,93 | 24,06 | 23,65 | 23,73 | 23,73 | 189.400 |
15 mar 2024 | 23,39 | 24,33 | 23,39 | 23,96 | 23,96 | 445.500 |
14 mar 2024 | 23,00 | 23,59 | 22,93 | 23,53 | 23,53 | 208.100 |
13 mar 2024 | 22,99 | 23,38 | 22,81 | 22,97 | 22,97 | 155.100 |
12 mar 2024 | 23,00 | 23,00 | 22,30 | 22,84 | 22,84 | 158.600 |
11 mar 2024 | 22,66 | 23,11 | 22,59 | 22,98 | 22,98 | 143.900 |
08 mar 2024 | 22,51 | 22,97 | 22,51 | 22,77 | 22,77 | 110.600 |
07 mar 2024 | 22,48 | 22,86 | 22,39 | 22,49 | 22,49 | 118.000 |
06 mar 2024 | 23,00 | 23,03 | 22,24 | 22,37 | 22,37 | 144.000 |
05 mar 2024 | 22,44 | 22,79 | 22,17 | 22,74 | 22,74 | 245.100 |
04 mar 2024 | 23,22 | 23,35 | 22,49 | 22,49 | 22,49 | 156.000 |
01 mar 2024 | 22,91 | 23,30 | 22,67 | 23,14 | 23,14 | 189.200 |
29 feb 2024 | 22,96 | 23,46 | 22,48 | 22,60 | 22,60 | 251.800 |
28 feb 2024 | 23,21 | 23,65 | 22,59 | 22,65 | 22,65 | 341.500 |
27 feb 2024 | 21,99 | 23,69 | 21,84 | 23,52 | 23,52 | 398.900 |
26 feb 2024 | 21,11 | 21,51 | 20,82 | 21,34 | 21,34 | 176.000 |
23 feb 2024 | 20,73 | 21,38 | 20,73 | 21,26 | 21,26 | 242.300 |
22 feb 2024 | 20,97 | 21,35 | 20,69 | 21,04 | 21,04 | 306.400 |
21 feb 2024 | 21,11 | 21,60 | 20,90 | 21,21 | 21,21 | 156.800 |
20 feb 2024 | 21,08 | 21,36 | 20,82 | 21,02 | 21,02 | 131.100 |
16 feb 2024 | 21,19 | 21,28 | 20,71 | 21,20 | 21,20 | 134.500 |
15 feb 2024 | 20,48 | 21,26 | 20,43 | 21,23 | 21,23 | 160.100 |
14 feb 2024 | 20,32 | 20,47 | 20,07 | 20,38 | 20,38 | 198.700 |
13 feb 2024 | 20,84 | 20,93 | 20,03 | 20,05 | 20,05 | 242.800 |
12 feb 2024 | 20,50 | 21,23 | 20,50 | 21,08 | 21,08 | 165.100 |
09 feb 2024 | 20,40 | 20,64 | 20,27 | 20,38 | 20,38 | 200.400 |
08 feb 2024 | 19,61 | 20,36 | 19,61 | 20,32 | 20,32 | 305.800 |
07 feb 2024 | 19,89 | 20,01 | 19,43 | 19,61 | 19,61 | 159.500 |
06 feb 2024 | 19,71 | 20,13 | 19,70 | 19,89 | 19,89 | 210.600 |
05 feb 2024 | 19,67 | 19,68 | 18,93 | 19,62 | 19,62 | 358.300 |
02 feb 2024 | 20,10 | 20,22 | 19,61 | 19,72 | 19,72 | 271.300 |
01 feb 2024 | 20,15 | 20,40 | 19,55 | 20,26 | 20,26 | 292.400 |
31 ene 2024 | 21,23 | 21,23 | 20,00 | 20,07 | 20,07 | 231.500 |
30 ene 2024 | 21,67 | 21,67 | 21,02 | 21,16 | 21,16 | 162.600 |
29 ene 2024 | 22,11 | 22,19 | 21,61 | 22,14 | 22,14 | 185.900 |
26 ene 2024 | 21,88 | 22,35 | 21,66 | 22,16 | 22,16 | 220.100 |
25 ene 2024 | 22,37 | 22,37 | 21,50 | 21,79 | 21,79 | 260.900 |
24 ene 2024 | 21,55 | 22,13 | 21,24 | 21,99 | 21,99 | 238.000 |
23 ene 2024 | 21,38 | 21,85 | 21,32 | 21,36 | 21,36 | 170.700 |
22 ene 2024 | 21,20 | 21,69 | 21,12 | 21,30 | 21,30 | 274.300 |
19 ene 2024 | 21,27 | 21,27 | 20,80 | 21,10 | 21,10 | 151.800 |
18 ene 2024 | 20,58 | 21,13 | 20,51 | 21,09 | 21,09 | 197.700 |
17 ene 2024 | 20,45 | 20,82 | 20,31 | 20,46 | 20,46 | 179.600 |
16 ene 2024 | 20,82 | 20,91 | 20,64 | 20,65 | 20,65 | 204.700 |
12 ene 2024 | 21,04 | 21,30 | 20,68 | 21,04 | 21,04 | 150.400 |
11 ene 2024 | 20,48 | 20,53 | 19,89 | 20,47 | 20,47 | 305.600 |
10 ene 2024 | 20,73 | 20,73 | 20,07 | 20,38 | 20,38 | 244.900 |
09 ene 2024 | 21,50 | 21,50 | 20,61 | 20,85 | 20,85 | 187.000 |
08 ene 2024 | 21,93 | 21,94 | 21,12 | 21,59 | 21,59 | 224.000 |
05 ene 2024 | 21,87 | 22,46 | 21,87 | 22,40 | 22,40 | 160.600 |
04 ene 2024 | 22,52 | 22,72 | 21,56 | 21,76 | 21,76 | 250.300 |
03 ene 2024 | 22,90 | 23,04 | 22,43 | 22,51 | 22,51 | 173.600 |
02 ene 2024 | 23,41 | 23,58 | 22,67 | 22,77 | 22,77 | 179.500 |
29 dic 2023 | 23,53 | 23,59 | 23,24 | 23,27 | 23,27 | 155.400 |
28 dic 2023 | 23,62 | 23,70 | 23,40 | 23,58 | 23,58 | 161.800 |
27 dic 2023 | 23,80 | 23,99 | 23,62 | 23,83 | 23,83 | 106.700 |
26 dic 2023 | 23,71 | 24,00 | 23,36 | 23,84 | 23,84 | 124.000 |
22 dic 2023 | 23,70 | 23,98 | 23,25 | 23,31 | 23,31 | 116.400 |
21 dic 2023 | 23,04 | 23,52 | 22,70 | 23,51 | 23,51 | 191.800 |
20 dic 2023 | 22,97 | 23,65 | 22,88 | 23,07 | 23,07 | 270.000 |
19 dic 2023 | 22,77 | 23,22 | 22,41 | 23,01 | 23,01 | 160.900 |
18 dic 2023 | 22,83 | 23,32 | 22,58 | 22,60 | 22,60 | 211.800 |
15 dic 2023 | 22,69 | 22,78 | 22,28 | 22,34 | 22,34 | 937.200 |
14 dic 2023 | 22,58 | 23,12 | 22,40 | 22,67 | 22,67 | 237.000 |
13 dic 2023 | 20,85 | 21,99 | 20,74 | 21,93 | 21,93 | 238.600 |
12 dic 2023 | 21,30 | 21,48 | 20,69 | 20,74 | 20,74 | 221.900 |
11 dic 2023 | 21,45 | 21,80 | 21,38 | 21,42 | 21,42 | 224.000 |
08 dic 2023 | 21,15 | 21,56 | 21,10 | 21,52 | 21,52 | 173.000 |
07 dic 2023 | 20,94 | 21,14 | 20,56 | 20,94 | 20,94 | 251.800 |
06 dic 2023 | 21,57 | 21,99 | 20,83 | 20,88 | 20,88 | 205.800 |
05 dic 2023 | 22,47 | 22,48 | 21,65 | 21,68 | 21,68 | 209.000 |
04 dic 2023 | 22,58 | 22,58 | 22,24 | 22,42 | 22,42 | 168.500 |
01 dic 2023 | 22,27 | 22,86 | 22,22 | 22,56 | 22,56 | 211.700 |
30 nov 2023 | 22,79 | 23,23 | 22,16 | 22,22 | 22,22 | 237.000 |
29 nov 2023 | 22,67 | 22,88 | 22,39 | 22,50 | 22,50 | 248.500 |
28 nov 2023 | 22,55 | 22,63 | 22,26 | 22,50 | 22,50 | 173.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |