Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 27,80 | 28,60 | 27,80 | 28,60 | 28,60 | 450 |
20 may 2024 | 28,20 | 28,40 | 27,60 | 27,60 | 27,60 | - |
17 may 2024 | 27,60 | 28,00 | 27,40 | 28,00 | 28,00 | - |
16 may 2024 | 27,80 | 28,80 | 27,60 | 28,20 | 28,20 | 530 |
15 may 2024 | 26,40 | 27,20 | 26,20 | 27,20 | 27,20 | 950 |
14 may 2024 | 24,60 | 25,80 | 24,60 | 25,80 | 25,80 | 258 |
13 may 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 24,40 | - |
10 may 2024 | 24,40 | 24,80 | 24,20 | 24,20 | 24,20 | 400 |
09 may 2024 | 24,40 | 24,40 | 24,00 | 24,00 | 24,00 | - |
08 may 2024 | 24,60 | 24,80 | 24,60 | 24,60 | 24,60 | 200 |
07 may 2024 | 25,20 | 25,20 | 24,00 | 24,40 | 24,40 | - |
06 may 2024 | 25,00 | 25,40 | 25,00 | 25,20 | 25,20 | 200 |
03 may 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 24,40 | - |
02 may 2024 | 24,20 | 24,40 | 24,00 | 24,20 | 24,20 | 23 |
30 abr 2024 | 24,20 | 24,40 | 23,80 | 23,80 | 23,80 | 50 |
29 abr 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 24,00 | 50 |
26 abr 2024 | 23,20 | 24,80 | 23,20 | 24,80 | 24,80 | 700 |
25 abr 2024 | 22,60 | 22,80 | 22,40 | 22,80 | 22,80 | - |
24 abr 2024 | 22,80 | 23,00 | 22,20 | 22,20 | 22,20 | 50 |
23 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | 100 |
22 abr 2024 | 22,40 | 22,80 | 22,40 | 22,80 | 22,80 | 20 |
19 abr 2024 | 22,60 | 22,80 | 22,60 | 22,80 | 22,80 | 10 |
18 abr 2024 | 22,80 | 22,80 | 22,60 | 22,80 | 22,80 | - |
17 abr 2024 | 22,80 | 24,00 | 22,80 | 23,40 | 23,40 | 50 |
16 abr 2024 | 22,60 | 22,60 | 22,00 | 22,00 | 22,00 | - |
15 abr 2024 | 23,40 | 23,40 | 22,60 | 23,40 | 23,40 | - |
12 abr 2024 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | 25 |
11 abr 2024 | 24,00 | 24,00 | 23,00 | 23,00 | 23,00 | - |
10 abr 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | - |
09 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
08 abr 2024 | 23,40 | 23,60 | 23,40 | 23,40 | 23,40 | - |
05 abr 2024 | 23,60 | 23,80 | 23,60 | 23,60 | 23,60 | - |
04 abr 2024 | 24,00 | 24,20 | 23,60 | 24,20 | 24,20 | - |
03 abr 2024 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | - |
02 abr 2024 | 23,80 | 23,80 | 23,60 | 23,80 | 23,80 | - |
28 mar 2024 | 24,40 | 25,20 | 24,40 | 25,00 | 25,00 | 598 |
27 mar 2024 | 24,60 | 24,60 | 24,40 | 24,40 | 24,40 | - |
26 mar 2024 | 24,80 | 24,80 | 23,80 | 24,60 | 24,60 | - |
25 mar 2024 | 25,20 | 25,20 | 24,20 | 25,00 | 25,00 | 4270 |
22 mar 2024 | 22,60 | 24,80 | 22,60 | 24,80 | 24,80 | 3000 |
21 mar 2024 | 23,60 | 23,60 | 22,60 | 22,60 | 22,60 | - |
20 mar 2024 | 23,00 | 24,40 | 23,00 | 23,40 | 23,40 | 1400 |
19 mar 2024 | 21,60 | 23,20 | 21,60 | 23,20 | 23,20 | 270 |
18 mar 2024 | 22,40 | 22,40 | 20,80 | 20,80 | 20,80 | 352 |
15 mar 2024 | 21,60 | 21,60 | 21,20 | 21,60 | 21,60 | - |
14 mar 2024 | 19,50 | 20,60 | 19,50 | 20,60 | 20,60 | 50 |
13 mar 2024 | 19,20 | 19,70 | 18,30 | 19,60 | 19,60 | 550 |
12 mar 2024 | 19,30 | 19,30 | 19,10 | 19,10 | 19,10 | - |
11 mar 2024 | 19,60 | 19,80 | 19,30 | 19,30 | 19,30 | 150 |
08 mar 2024 | 19,40 | 19,50 | 19,20 | 19,50 | 19,50 | - |
07 mar 2024 | 19,70 | 19,90 | 19,60 | 19,60 | 19,60 | 150 |
06 mar 2024 | 19,70 | 19,80 | 19,20 | 19,30 | 19,30 | 85 |
05 mar 2024 | 19,80 | 20,00 | 19,60 | 19,90 | 19,90 | - |
04 mar 2024 | 19,00 | 19,40 | 19,00 | 19,10 | 19,10 | 450 |
01 mar 2024 | 18,00 | 18,90 | 17,90 | 18,90 | 18,90 | - |
29 feb 2024 | 17,60 | 17,90 | 17,30 | 17,90 | 17,90 | - |
28 feb 2024 | 17,60 | 17,60 | 17,40 | 17,40 | 17,40 | - |
27 feb 2024 | 16,70 | 17,00 | 16,70 | 17,00 | 17,00 | - |
26 feb 2024 | 16,70 | 16,90 | 16,70 | 16,90 | 16,90 | - |
23 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
22 feb 2024 | 16,70 | 17,10 | 16,60 | 17,10 | 17,10 | - |
21 feb 2024 | 16,90 | 16,90 | 16,70 | 16,70 | 16,70 | - |
20 feb 2024 | 16,70 | 17,10 | 16,70 | 17,10 | 17,10 | - |
19 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
16 feb 2024 | 16,80 | 16,80 | 16,70 | 16,70 | 16,70 | - |
15 feb 2024 | 16,90 | 17,20 | 16,80 | 16,90 | 16,90 | 600 |
14 feb 2024 | 16,30 | 16,60 | 16,20 | 16,60 | 16,60 | 600 |
13 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
12 feb 2024 | 16,70 | 16,80 | 16,70 | 16,80 | 16,80 | - |
09 feb 2024 | 16,20 | 16,80 | 16,20 | 16,70 | 16,70 | - |
08 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
07 feb 2024 | 16,30 | 16,40 | 16,20 | 16,40 | 16,40 | - |
06 feb 2024 | 16,60 | 16,70 | 16,50 | 16,70 | 16,70 | - |
05 feb 2024 | 16,50 | 16,80 | 16,50 | 16,80 | 16,80 | - |
02 feb 2024 | 16,80 | 16,80 | 16,40 | 16,40 | 16,40 | - |
01 feb 2024 | 16,90 | 17,00 | 16,90 | 16,90 | 16,90 | - |
31 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
30 ene 2024 | 16,60 | 16,60 | 16,50 | 16,50 | 16,50 | - |
29 ene 2024 | 16,60 | 16,70 | 16,40 | 16,50 | 16,50 | - |
26 ene 2024 | 16,80 | 16,90 | 16,80 | 16,90 | 16,90 | - |
25 ene 2024 | 16,80 | 17,00 | 16,70 | 17,00 | 17,00 | - |
24 ene 2024 | 16,60 | 17,00 | 16,50 | 16,90 | 16,90 | - |
23 ene 2024 | 15,90 | 16,20 | 15,90 | 16,10 | 16,10 | - |
22 ene 2024 | 15,80 | 15,90 | 15,80 | 15,90 | 15,90 | - |
19 ene 2024 | 15,60 | 15,60 | 15,50 | 15,50 | 15,50 | - |
18 ene 2024 | 15,70 | 15,70 | 15,60 | 15,70 | 15,70 | - |
17 ene 2024 | 15,80 | 15,90 | 15,80 | 15,90 | 15,90 | - |
16 ene 2024 | 16,20 | 16,30 | 15,80 | 15,80 | 15,80 | - |
15 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
12 ene 2024 | 16,20 | 16,30 | 16,10 | 16,10 | 16,10 | - |
11 ene 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
10 ene 2024 | 15,90 | 16,10 | 15,90 | 16,10 | 16,10 | - |
09 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
08 ene 2024 | 15,80 | 16,00 | 15,80 | 15,90 | 15,90 | - |
05 ene 2024 | 15,70 | 15,80 | 15,70 | 15,80 | 15,80 | - |
04 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
03 ene 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | - |
02 ene 2024 | 16,60 | 16,60 | 16,40 | 16,40 | 16,40 | - |
29 dic 2023 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | - |
28 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |