Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 22,88 | 23,26 | 22,74 | 23,00 | 23,00 | 139.580 |
16 abr 2024 | 22,74 | 23,26 | 22,64 | 22,90 | 22,90 | 143.651 |
15 abr 2024 | 22,90 | 23,88 | 22,88 | 23,42 | 23,42 | 163.663 |
12 abr 2024 | 23,04 | 23,58 | 22,78 | 22,92 | 22,92 | 199.842 |
11 abr 2024 | 22,74 | 23,26 | 22,44 | 22,94 | 22,94 | 221.314 |
10 abr 2024 | 22,06 | 23,10 | 22,04 | 22,84 | 22,84 | 263.282 |
09 abr 2024 | 21,90 | 22,04 | 21,56 | 21,92 | 21,92 | 81.765 |
08 abr 2024 | 21,70 | 22,12 | 21,66 | 21,98 | 21,98 | 98.738 |
05 abr 2024 | 21,22 | 21,78 | 21,20 | 21,78 | 21,78 | 127.879 |
04 abr 2024 | 21,42 | 21,62 | 21,40 | 21,44 | 21,44 | 92.771 |
03 abr 2024 | 21,30 | 21,50 | 20,72 | 21,50 | 21,50 | 117.047 |
02 abr 2024 | 21,50 | 21,88 | 21,30 | 21,30 | 21,30 | 88.062 |
28 mar 2024 | 21,58 | 21,66 | 21,14 | 21,42 | 21,42 | 121.476 |
27 mar 2024 | 21,38 | 21,54 | 21,12 | 21,46 | 21,46 | 64.723 |
26 mar 2024 | 20,92 | 21,50 | 20,78 | 21,24 | 21,24 | 137.285 |
25 mar 2024 | 20,58 | 20,88 | 20,44 | 20,84 | 20,84 | 99.494 |
22 mar 2024 | 20,52 | 21,00 | 20,52 | 20,70 | 20,70 | 84.363 |
21 mar 2024 | 20,64 | 20,74 | 20,28 | 20,54 | 20,54 | 173.983 |
20 mar 2024 | 20,34 | 20,58 | 20,22 | 20,40 | 20,40 | 96.752 |
19 mar 2024 | 20,44 | 20,64 | 20,24 | 20,36 | 20,36 | 90.720 |
18 mar 2024 | 20,98 | 21,04 | 20,46 | 20,50 | 20,50 | 106.276 |
15 mar 2024 | 21,22 | 21,28 | 20,94 | 20,96 | 20,96 | 260.972 |
14 mar 2024 | 21,52 | 21,84 | 21,18 | 21,24 | 21,24 | 90.455 |
13 mar 2024 | 21,80 | 21,88 | 21,50 | 21,58 | 21,58 | 111.105 |
12 mar 2024 | 21,22 | 21,78 | 21,22 | 21,76 | 21,76 | 115.778 |
11 mar 2024 | 21,28 | 21,62 | 21,18 | 21,42 | 21,42 | 138.525 |
08 mar 2024 | 21,32 | 21,56 | 21,22 | 21,42 | 21,42 | 94.030 |
07 mar 2024 | 21,20 | 21,42 | 20,94 | 21,38 | 21,38 | 78.314 |
06 mar 2024 | 20,86 | 21,42 | 20,68 | 21,36 | 21,36 | 133.490 |
05 mar 2024 | 20,62 | 20,98 | 20,60 | 20,94 | 20,94 | 112.709 |
04 mar 2024 | 20,80 | 20,88 | 20,58 | 20,86 | 20,86 | 167.262 |
01 mar 2024 | 20,58 | 20,88 | 20,44 | 20,78 | 20,78 | 111.823 |
29 feb 2024 | 20,52 | 20,62 | 20,14 | 20,44 | 20,44 | 132.066 |
28 feb 2024 | 21,34 | 21,34 | 20,34 | 20,60 | 20,60 | 198.464 |
27 feb 2024 | 19,81 | 21,06 | 19,81 | 20,56 | 20,56 | 404.836 |
26 feb 2024 | 19,90 | 20,26 | 19,66 | 20,06 | 20,06 | 138.744 |
23 feb 2024 | 20,34 | 20,38 | 19,78 | 19,96 | 19,96 | 114.326 |
22 feb 2024 | 20,32 | 20,66 | 20,16 | 20,26 | 20,26 | 111.590 |
21 feb 2024 | 20,00 | 20,26 | 19,88 | 20,18 | 20,18 | 114.889 |
20 feb 2024 | 20,06 | 20,10 | 19,85 | 19,94 | 19,94 | 97.621 |
19 feb 2024 | 20,20 | 20,32 | 20,06 | 20,20 | 20,20 | 53.413 |
16 feb 2024 | 20,16 | 20,58 | 20,04 | 20,32 | 20,32 | 116.088 |
15 feb 2024 | 20,04 | 20,36 | 19,96 | 20,00 | 20,00 | 114.480 |
14 feb 2024 | 19,64 | 19,95 | 19,64 | 19,90 | 19,90 | 116.217 |
13 feb 2024 | 20,26 | 20,30 | 19,75 | 19,93 | 19,93 | 117.095 |
12 feb 2024 | 20,28 | 20,44 | 20,06 | 20,32 | 20,32 | 94.871 |
09 feb 2024 | 20,84 | 20,86 | 20,16 | 20,16 | 20,16 | 83.207 |
08 feb 2024 | 20,24 | 20,82 | 20,22 | 20,68 | 20,68 | 110.167 |
07 feb 2024 | 20,88 | 21,08 | 20,18 | 20,18 | 20,18 | 132.085 |
06 feb 2024 | 20,18 | 20,72 | 20,18 | 20,64 | 20,64 | 150.005 |
05 feb 2024 | 21,32 | 21,38 | 20,20 | 20,20 | 20,20 | 254.356 |
02 feb 2024 | 21,48 | 21,92 | 21,32 | 21,32 | 21,32 | 100.275 |
01 feb 2024 | 21,20 | 21,44 | 21,00 | 21,26 | 21,26 | 90.418 |
31 ene 2024 | 21,66 | 21,72 | 21,26 | 21,32 | 21,32 | 116.336 |
30 ene 2024 | 21,92 | 22,08 | 21,56 | 21,70 | 21,70 | 48.518 |
29 ene 2024 | 21,98 | 22,08 | 21,68 | 21,88 | 21,88 | 68.665 |
26 ene 2024 | 22,02 | 22,36 | 21,92 | 22,22 | 22,22 | 60.031 |
25 ene 2024 | 22,50 | 22,56 | 22,06 | 22,10 | 22,10 | 94.856 |
24 ene 2024 | 21,96 | 22,90 | 21,74 | 22,62 | 22,62 | 293.192 |
23 ene 2024 | 21,14 | 21,86 | 21,04 | 21,78 | 21,78 | 192.053 |
22 ene 2024 | 20,80 | 21,28 | 20,80 | 21,14 | 21,14 | 134.646 |
19 ene 2024 | 21,08 | 21,26 | 20,58 | 20,58 | 20,58 | 137.229 |
18 ene 2024 | 20,60 | 20,96 | 20,36 | 20,70 | 20,70 | 106.100 |
17 ene 2024 | 20,26 | 20,70 | 19,99 | 20,60 | 20,60 | 252.387 |
16 ene 2024 | 20,46 | 20,62 | 20,26 | 20,56 | 20,56 | 147.378 |
15 ene 2024 | 21,10 | 21,10 | 20,60 | 20,60 | 20,60 | 69.877 |
12 ene 2024 | 20,96 | 21,26 | 20,88 | 21,12 | 21,12 | 65.683 |
11 ene 2024 | 21,02 | 21,26 | 20,70 | 20,76 | 20,76 | 98.807 |
10 ene 2024 | 21,16 | 21,28 | 20,80 | 21,02 | 21,02 | 83.113 |
09 ene 2024 | 21,34 | 21,48 | 21,16 | 21,32 | 21,32 | 71.974 |
08 ene 2024 | 21,02 | 21,22 | 20,62 | 21,22 | 21,22 | 93.807 |
05 ene 2024 | 20,60 | 21,22 | 20,40 | 21,10 | 21,10 | 239.360 |
04 ene 2024 | 20,10 | 20,26 | 20,04 | 20,24 | 20,24 | 127.314 |
03 ene 2024 | 21,42 | 21,42 | 20,02 | 20,12 | 20,12 | 209.604 |
02 ene 2024 | 21,48 | 21,82 | 21,26 | 21,36 | 21,36 | 104.153 |
29 dic 2023 | 21,32 | 21,60 | 21,24 | 21,38 | 21,38 | 52.556 |
28 dic 2023 | 21,24 | 21,34 | 21,16 | 21,30 | 21,30 | 74.940 |
27 dic 2023 | 21,32 | 21,54 | 21,16 | 21,22 | 21,22 | 106.832 |
22 dic 2023 | 21,20 | 21,36 | 21,08 | 21,24 | 21,24 | 82.626 |
21 dic 2023 | 21,06 | 21,24 | 20,98 | 21,24 | 21,24 | 103.855 |
20 dic 2023 | 21,20 | 21,34 | 21,12 | 21,32 | 21,32 | 112.496 |
19 dic 2023 | 21,04 | 21,38 | 20,78 | 21,24 | 21,24 | 228.314 |
18 dic 2023 | 20,50 | 20,80 | 20,32 | 20,62 | 20,62 | 158.806 |
15 dic 2023 | 20,68 | 21,04 | 20,68 | 20,76 | 20,76 | 1.362.158 |
14 dic 2023 | 20,40 | 20,90 | 20,40 | 20,54 | 20,54 | 435.098 |
13 dic 2023 | 20,44 | 20,62 | 20,02 | 20,02 | 20,02 | 120.176 |
12 dic 2023 | 20,74 | 20,84 | 20,36 | 20,46 | 20,46 | 108.788 |
11 dic 2023 | 20,38 | 20,74 | 20,30 | 20,72 | 20,72 | 101.999 |
08 dic 2023 | 20,24 | 20,74 | 20,18 | 20,50 | 20,50 | 171.487 |
07 dic 2023 | 20,20 | 20,42 | 19,83 | 20,20 | 20,20 | 160.674 |
06 dic 2023 | 20,26 | 20,44 | 19,86 | 20,26 | 20,26 | 199.894 |
05 dic 2023 | 20,26 | 20,34 | 20,12 | 20,28 | 20,28 | 101.255 |
04 dic 2023 | 20,44 | 20,56 | 20,08 | 20,10 | 20,10 | 88.322 |
01 dic 2023 | 20,28 | 20,44 | 20,16 | 20,40 | 20,40 | 141.090 |
30 nov 2023 | 20,40 | 20,46 | 20,06 | 20,22 | 20,22 | 238.594 |
29 nov 2023 | 19,94 | 20,50 | 19,94 | 20,28 | 20,28 | 123.729 |
28 nov 2023 | 19,90 | 20,04 | 19,60 | 20,00 | 20,00 | 104.912 |
27 nov 2023 | 20,50 | 20,54 | 20,02 | 20,04 | 20,04 | 99.865 |
24 nov 2023 | 20,22 | 20,50 | 20,14 | 20,48 | 20,48 | 204.884 |
23 nov 2023 | 20,52 | 20,58 | 20,32 | 20,40 | 20,40 | 92.840 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |