Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 21,35 | 21,50 | 21,11 | 21,39 | 21,39 | 434.200 |
24 abr 2024 | 21,41 | 21,55 | 21,18 | 21,51 | 21,51 | 294.500 |
23 abr 2024 | 21,03 | 21,44 | 21,03 | 21,31 | 21,31 | 317.700 |
22 abr 2024 | 21,02 | 21,21 | 20,90 | 20,95 | 20,95 | 497.800 |
19 abr 2024 | 21,21 | 21,49 | 20,71 | 20,95 | 20,95 | 684.700 |
18 abr 2024 | 21,63 | 22,12 | 21,17 | 21,25 | 21,25 | 936.500 |
17 abr 2024 | 21,74 | 21,86 | 21,35 | 21,57 | 21,57 | 709.300 |
16 abr 2024 | 20,76 | 21,54 | 20,46 | 21,51 | 21,51 | 551.700 |
15 abr 2024 | 20,78 | 21,01 | 20,53 | 20,91 | 20,91 | 533.800 |
12 abr 2024 | 20,94 | 21,17 | 20,43 | 20,60 | 20,60 | 455.800 |
11 abr 2024 | 20,81 | 21,07 | 20,71 | 20,95 | 20,95 | 679.400 |
10 abr 2024 | 20,63 | 20,89 | 20,41 | 20,77 | 20,77 | 433.600 |
09 abr 2024 | 20,90 | 21,07 | 20,74 | 20,91 | 20,91 | 709.000 |
08 abr 2024 | 20,85 | 21,37 | 20,85 | 21,17 | 21,17 | 949.900 |
05 abr 2024 | 20,62 | 21,10 | 20,54 | 20,90 | 20,90 | 750.700 |
04 abr 2024 | 20,55 | 21,03 | 20,36 | 20,65 | 20,65 | 697.900 |
03 abr 2024 | 20,69 | 20,84 | 20,34 | 20,44 | 20,44 | 1.401.500 |
02 abr 2024 | 21,41 | 21,42 | 20,70 | 20,74 | 20,74 | 1.218.100 |
01 abr 2024 | 22,33 | 22,36 | 21,48 | 21,52 | 21,52 | 482.300 |
28 mar 2024 | 21,81 | 22,12 | 21,81 | 22,09 | 22,09 | 446.500 |
27 mar 2024 | 22,12 | 22,12 | 21,70 | 21,83 | 21,83 | 479.500 |
26 mar 2024 | 21,79 | 22,19 | 21,65 | 21,85 | 21,85 | 479.300 |
25 mar 2024 | 22,00 | 22,19 | 21,68 | 21,75 | 21,75 | 337.200 |
22 mar 2024 | 22,50 | 22,50 | 21,81 | 21,89 | 21,89 | 353.700 |
21 mar 2024 | 22,42 | 22,52 | 22,06 | 22,30 | 22,30 | 566.200 |
20 mar 2024 | 22,41 | 22,49 | 21,75 | 22,09 | 22,09 | 636.500 |
19 mar 2024 | 21,57 | 22,17 | 21,30 | 22,09 | 22,09 | 683.100 |
18 mar 2024 | 21,90 | 21,91 | 21,43 | 21,55 | 21,55 | 454.000 |
15 mar 2024 | 21,87 | 22,19 | 21,27 | 21,97 | 21,97 | 1.874.800 |
14 mar 2024 | 23,02 | 23,45 | 21,71 | 21,97 | 21,97 | 820.700 |
13 mar 2024 | 23,02 | 23,33 | 22,62 | 23,00 | 23,00 | 581.100 |
12 mar 2024 | 22,80 | 23,19 | 22,65 | 22,99 | 22,99 | 491.900 |
11 mar 2024 | 23,45 | 23,45 | 22,65 | 22,80 | 22,80 | 539.900 |
08 mar 2024 | 23,88 | 24,00 | 23,17 | 23,41 | 23,41 | 435.400 |
07 mar 2024 | 23,37 | 23,61 | 23,31 | 23,60 | 23,60 | 492.400 |
06 mar 2024 | 23,19 | 23,50 | 22,81 | 23,28 | 23,28 | 661.200 |
05 mar 2024 | 23,04 | 23,25 | 22,66 | 22,81 | 22,81 | 679.400 |
04 mar 2024 | 22,98 | 23,26 | 22,59 | 23,04 | 23,04 | 2.477.800 |
01 mar 2024 | 22,85 | 22,91 | 22,17 | 22,84 | 22,84 | 951.600 |
29 feb 2024 | 22,93 | 23,00 | 22,36 | 22,71 | 22,71 | 1.434.900 |
28 feb 2024 | 23,18 | 23,69 | 22,33 | 22,50 | 22,50 | 1.203.800 |
27 feb 2024 | 21,50 | 23,02 | 20,02 | 22,93 | 22,93 | 1.885.600 |
26 feb 2024 | 21,34 | 21,35 | 21,01 | 21,09 | 21,09 | 641.400 |
23 feb 2024 | 21,08 | 21,34 | 20,83 | 21,26 | 21,26 | 486.200 |
22 feb 2024 | 21,04 | 21,15 | 20,86 | 21,00 | 21,00 | 630.700 |
21 feb 2024 | 20,94 | 20,94 | 20,50 | 20,87 | 20,87 | 446.100 |
20 feb 2024 | 21,12 | 21,12 | 20,72 | 20,94 | 20,94 | 577.500 |
16 feb 2024 | 21,21 | 21,29 | 20,94 | 21,12 | 21,12 | 535.500 |
15 feb 2024 | 20,90 | 21,30 | 20,85 | 21,20 | 21,20 | 835.800 |
14 feb 2024 | 20,00 | 20,93 | 19,73 | 20,89 | 20,89 | 988.100 |
13 feb 2024 | 19,64 | 20,05 | 19,57 | 19,67 | 19,67 | 471.600 |
12 feb 2024 | 20,16 | 20,20 | 19,91 | 20,05 | 20,05 | 357.200 |
09 feb 2024 | 19,81 | 19,90 | 19,60 | 19,90 | 19,90 | 458.200 |
08 feb 2024 | 19,30 | 19,85 | 19,24 | 19,73 | 19,73 | 348.200 |
07 feb 2024 | 19,27 | 19,45 | 19,06 | 19,25 | 19,25 | 360.900 |
06 feb 2024 | 19,13 | 19,26 | 19,00 | 19,15 | 19,15 | 326.300 |
05 feb 2024 | 19,00 | 19,24 | 18,73 | 19,10 | 19,10 | 449.800 |
02 feb 2024 | 19,72 | 19,72 | 19,06 | 19,16 | 19,16 | 566.400 |
01 feb 2024 | 19,55 | 19,88 | 19,39 | 19,88 | 19,88 | 531.500 |
31 ene 2024 | 19,66 | 19,82 | 19,40 | 19,41 | 19,41 | 402.100 |
30 ene 2024 | 19,89 | 20,02 | 19,63 | 19,67 | 19,67 | 366.400 |
29 ene 2024 | 19,61 | 19,98 | 19,54 | 19,95 | 19,95 | 395.300 |
26 ene 2024 | 19,64 | 19,89 | 19,44 | 19,58 | 19,58 | 425.500 |
25 ene 2024 | 19,58 | 19,66 | 19,34 | 19,55 | 19,55 | 476.700 |
24 ene 2024 | 19,64 | 19,64 | 19,27 | 19,31 | 19,31 | 357.200 |
23 ene 2024 | 19,87 | 19,87 | 19,25 | 19,37 | 19,37 | 421.700 |
22 ene 2024 | 19,25 | 19,72 | 19,11 | 19,63 | 19,63 | 597.800 |
19 ene 2024 | 19,34 | 19,39 | 18,85 | 19,08 | 19,08 | 588.200 |
18 ene 2024 | 19,21 | 19,29 | 19,04 | 19,24 | 19,24 | 463.200 |
17 ene 2024 | 18,86 | 19,19 | 18,76 | 19,04 | 19,04 | 493.900 |
16 ene 2024 | 19,30 | 19,30 | 18,91 | 19,03 | 19,03 | 504.300 |
12 ene 2024 | 19,28 | 19,50 | 19,17 | 19,35 | 19,35 | 354.300 |
11 ene 2024 | 19,37 | 19,37 | 19,01 | 19,16 | 19,16 | 498.800 |
10 ene 2024 | 18,79 | 19,42 | 18,74 | 19,17 | 19,17 | 753.100 |
09 ene 2024 | 19,25 | 19,25 | 18,65 | 18,66 | 18,66 | 693.700 |
08 ene 2024 | 18,86 | 19,35 | 18,60 | 19,33 | 19,33 | 489.600 |
05 ene 2024 | 19,14 | 19,17 | 18,88 | 18,88 | 18,88 | 755.700 |
04 ene 2024 | 19,33 | 19,70 | 19,14 | 19,20 | 19,20 | 701.000 |
03 ene 2024 | 19,68 | 19,68 | 19,06 | 19,18 | 19,18 | 665.800 |
02 ene 2024 | 20,00 | 20,13 | 19,49 | 19,72 | 19,72 | 967.500 |
29 dic 2023 | 20,18 | 20,36 | 19,80 | 20,04 | 20,04 | 905.400 |
28 dic 2023 | 19,68 | 20,19 | 19,47 | 20,19 | 20,19 | 908.800 |
27 dic 2023 | 19,32 | 19,81 | 19,18 | 19,67 | 19,67 | 733.800 |
26 dic 2023 | 19,20 | 19,33 | 18,93 | 19,28 | 19,28 | 416.800 |
22 dic 2023 | 18,98 | 19,32 | 18,92 | 19,27 | 19,27 | 415.400 |
21 dic 2023 | 18,83 | 18,95 | 18,75 | 18,91 | 18,91 | 453.100 |
20 dic 2023 | 19,27 | 19,40 | 18,62 | 18,63 | 18,63 | 781.200 |
19 dic 2023 | 18,98 | 19,36 | 18,92 | 19,36 | 19,36 | 757.500 |
18 dic 2023 | 19,02 | 19,14 | 18,72 | 18,92 | 18,92 | 886.600 |
15 dic 2023 | 19,09 | 19,58 | 18,81 | 18,98 | 18,98 | 3.238.600 |
14 dic 2023 | 19,45 | 19,70 | 18,97 | 19,16 | 19,16 | 1.051.000 |
13 dic 2023 | 18,92 | 19,35 | 18,85 | 19,31 | 19,31 | 946.300 |
12 dic 2023 | 18,97 | 19,04 | 18,75 | 18,87 | 18,87 | 668.400 |
11 dic 2023 | 18,37 | 19,14 | 18,26 | 19,01 | 19,01 | 1.013.600 |
08 dic 2023 | 18,66 | 18,75 | 18,41 | 18,51 | 18,51 | 801.900 |
07 dic 2023 | 18,52 | 18,59 | 18,24 | 18,58 | 18,58 | 627.900 |
06 dic 2023 | 18,74 | 19,01 | 18,45 | 18,45 | 18,45 | 476.100 |
05 dic 2023 | 19,07 | 19,19 | 18,56 | 18,65 | 18,65 | 746.400 |
04 dic 2023 | 18,80 | 19,46 | 18,76 | 19,21 | 19,21 | 1.094.800 |
01 dic 2023 | 18,44 | 19,00 | 18,43 | 18,96 | 18,96 | 994.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |