Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 22,90 | 22,95 | 22,26 | 22,30 | 22,30 | 1.718.600 |
03 may 2024 | 22,01 | 22,65 | 22,01 | 22,51 | 22,51 | 1.745.200 |
02 may 2024 | 21,25 | 21,75 | 21,05 | 21,65 | 21,65 | 1.414.700 |
01 may 2024 | 20,47 | 21,72 | 19,83 | 20,71 | 20,71 | 3.573.800 |
30 abr 2024 | 21,62 | 21,72 | 20,55 | 20,63 | 20,63 | 3.415.000 |
29 abr 2024 | 22,59 | 22,92 | 22,15 | 22,79 | 22,79 | 1.967.700 |
26 abr 2024 | 22,33 | 22,75 | 22,04 | 22,47 | 22,47 | 1.843.700 |
25 abr 2024 | 22,20 | 22,72 | 21,77 | 22,55 | 22,55 | 1.451.400 |
24 abr 2024 | 23,07 | 23,54 | 22,06 | 22,42 | 22,42 | 1.766.800 |
23 abr 2024 | 22,91 | 23,65 | 22,67 | 22,83 | 22,83 | 1.754.300 |
22 abr 2024 | 23,29 | 24,07 | 22,84 | 22,93 | 22,93 | 2.556.900 |
19 abr 2024 | 21,67 | 22,57 | 21,63 | 22,47 | 22,47 | 1.952.400 |
18 abr 2024 | 21,46 | 22,14 | 21,18 | 21,64 | 21,64 | 2.355.900 |
17 abr 2024 | 21,74 | 21,91 | 20,41 | 21,18 | 21,18 | 3.091.800 |
16 abr 2024 | 22,20 | 22,63 | 21,29 | 21,76 | 21,76 | 3.691.300 |
15 abr 2024 | 23,98 | 24,36 | 22,20 | 22,47 | 22,47 | 3.947.200 |
12 abr 2024 | 25,52 | 25,52 | 23,02 | 23,80 | 23,80 | 3.545.100 |
11 abr 2024 | 25,87 | 26,05 | 25,25 | 25,73 | 25,73 | 1.458.400 |
10 abr 2024 | 24,88 | 25,84 | 24,55 | 25,51 | 25,51 | 1.764.800 |
09 abr 2024 | 26,91 | 26,91 | 24,97 | 25,55 | 25,55 | 2.912.300 |
08 abr 2024 | 25,87 | 27,33 | 25,00 | 27,22 | 27,22 | 4.504.300 |
05 abr 2024 | 23,47 | 23,99 | 23,30 | 23,30 | 23,30 | 1.712.200 |
04 abr 2024 | 24,57 | 25,12 | 23,95 | 24,16 | 24,16 | 2.683.000 |
03 abr 2024 | 24,02 | 24,69 | 23,71 | 24,13 | 24,13 | 2.816.000 |
02 abr 2024 | 23,98 | 23,99 | 23,01 | 23,55 | 23,55 | 4.478.200 |
01 abr 2024 | 26,44 | 26,45 | 24,69 | 25,43 | 25,43 | 3.308.900 |
28 mar 2024 | 25,36 | 26,67 | 25,36 | 26,15 | 26,15 | 3.224.800 |
27 mar 2024 | 27,02 | 27,21 | 25,09 | 25,12 | 25,12 | 3.019.100 |
26 mar 2024 | 27,51 | 27,68 | 26,20 | 26,23 | 26,23 | 3.000.100 |
25 mar 2024 | 25,72 | 27,50 | 25,50 | 27,39 | 27,39 | 5.218.000 |
22 mar 2024 | 26,48 | 26,59 | 24,77 | 25,18 | 25,18 | 4.122.200 |
21 mar 2024 | 28,00 | 28,00 | 26,40 | 26,79 | 26,79 | 4.461.500 |
20 mar 2024 | 26,02 | 26,74 | 24,40 | 26,58 | 26,58 | 7.248.600 |
19 mar 2024 | 25,15 | 25,88 | 23,82 | 25,21 | 25,21 | 8.016.100 |
18 mar 2024 | 28,58 | 28,99 | 26,26 | 26,40 | 26,40 | 8.309.100 |
15 mar 2024 | 28,60 | 30,75 | 27,49 | 29,50 | 29,50 | 6.852.200 |
14 mar 2024 | 31,68 | 31,74 | 29,10 | 29,40 | 29,40 | 6.285.000 |
13 mar 2024 | 32,72 | 32,80 | 31,51 | 32,52 | 32,52 | 4.930.200 |
12 mar 2024 | 33,81 | 33,88 | 30,58 | 32,45 | 32,45 | 7.879.400 |
11 mar 2024 | 35,22 | 35,67 | 33,92 | 34,16 | 34,16 | 6.965.000 |
08 mar 2024 | 33,96 | 34,87 | 32,94 | 34,49 | 34,49 | 6.144.800 |
07 mar 2024 | 32,75 | 33,87 | 32,41 | 33,86 | 33,86 | 4.209.900 |
06 mar 2024 | 32,33 | 33,29 | 31,48 | 32,95 | 32,95 | 6.825.200 |
05 mar 2024 | 31,96 | 33,18 | 27,07 | 28,53 | 28,53 | 10.566.700 |
04 mar 2024 | 29,91 | 31,30 | 29,90 | 31,17 | 31,17 | 5.555.900 |
01 mar 2024 | 29,29 | 29,60 | 28,90 | 29,52 | 29,52 | 2.906.600 |
29 feb 2024 | 29,67 | 30,26 | 28,46 | 28,88 | 28,88 | 4.853.000 |
28 feb 2024 | 29,45 | 30,29 | 27,82 | 28,20 | 28,20 | 8.183.200 |
27 feb 2024 | 28,45 | 28,81 | 27,79 | 28,46 | 28,46 | 4.650.100 |
26 feb 2024 | 26,21 | 27,88 | 26,18 | 27,72 | 27,72 | 5.638.600 |
23 feb 2024 | 25,43 | 25,60 | 24,91 | 25,30 | 25,30 | 2.479.300 |
22 feb 2024 | 24,96 | 26,00 | 24,92 | 25,88 | 25,88 | 3.485.000 |
21 feb 2024 | 24,83 | 25,15 | 24,25 | 24,66 | 24,66 | 2.641.200 |
20 feb 2024 | 24,96 | 25,49 | 24,11 | 25,48 | 25,48 | 5.970.600 |
16 feb 2024 | 23,96 | 24,19 | 22,98 | 23,34 | 23,34 | 3.099.500 |
15 feb 2024 | 23,33 | 24,00 | 23,30 | 23,76 | 23,76 | 3.690.200 |
14 feb 2024 | 22,57 | 23,06 | 22,51 | 22,93 | 22,93 | 4.982.300 |
13 feb 2024 | 21,54 | 21,71 | 21,08 | 21,24 | 21,24 | 3.101.700 |
12 feb 2024 | 20,96 | 21,62 | 20,60 | 21,59 | 21,59 | 4.977.300 |
09 feb 2024 | 20,88 | 21,12 | 20,57 | 20,85 | 20,85 | 4.110.200 |
08 feb 2024 | 20,40 | 20,70 | 20,08 | 20,38 | 20,38 | 3.913.400 |
07 feb 2024 | 19,68 | 20,35 | 19,55 | 20,31 | 20,31 | 3.689.700 |
06 feb 2024 | 19,16 | 19,99 | 19,12 | 19,74 | 19,74 | 2.206.300 |
05 feb 2024 | 19,17 | 19,25 | 18,61 | 18,80 | 18,80 | 1.590.100 |
02 feb 2024 | 19,34 | 19,54 | 18,92 | 19,01 | 19,01 | 2.277.700 |
01 feb 2024 | 19,14 | 19,98 | 19,11 | 19,44 | 19,44 | 1.663.100 |
31 ene 2024 | 19,54 | 20,12 | 19,21 | 19,27 | 19,27 | 1.912.100 |
30 ene 2024 | 19,85 | 20,34 | 19,60 | 20,12 | 20,12 | 2.111.300 |
29 ene 2024 | 19,26 | 20,36 | 18,81 | 19,85 | 19,85 | 3.363.800 |
26 ene 2024 | 18,57 | 19,27 | 18,34 | 19,19 | 19,19 | 3.496.100 |
25 ene 2024 | 17,81 | 18,11 | 17,62 | 18,09 | 18,09 | 1.805.200 |
24 ene 2024 | 17,79 | 18,17 | 17,54 | 17,81 | 17,81 | 3.093.200 |
23 ene 2024 | 17,97 | 18,05 | 17,02 | 17,51 | 17,51 | 8.125.000 |
22 ene 2024 | 19,56 | 20,10 | 18,88 | 19,01 | 19,01 | 3.944.000 |
19 ene 2024 | 19,32 | 20,57 | 19,05 | 20,31 | 20,31 | 5.983.100 |
18 ene 2024 | 20,46 | 20,78 | 18,89 | 19,25 | 19,25 | 4.819.100 |
17 ene 2024 | 21,37 | 21,42 | 20,23 | 20,46 | 20,46 | 3.093.000 |
16 ene 2024 | 20,74 | 21,60 | 19,91 | 21,59 | 21,59 | 5.404.300 |
12 ene 2024 | 22,62 | 23,00 | 20,50 | 20,76 | 20,76 | 10.237.700 |
11 ene 2024 | 22,87 | 23,16 | 20,26 | 21,88 | 21,88 | 13.347.700 |
10 ene 2024 | 19,49 | 21,00 | 19,48 | 21,00 | 21,00 | 6.656.500 |
09 ene 2024 | 18,54 | 18,72 | 18,11 | 18,47 | 18,47 | 3.473.500 |
08 ene 2024 | 19,53 | 19,77 | 18,39 | 18,93 | 18,93 | 6.220.900 |
05 ene 2024 | 19,35 | 19,55 | 18,97 | 19,35 | 19,35 | 2.172.100 |
04 ene 2024 | 18,92 | 20,00 | 18,86 | 19,73 | 19,73 | 2.243.300 |
03 ene 2024 | 18,39 | 19,20 | 17,89 | 18,88 | 18,88 | 3.172.600 |
02 ene 2024 | 20,48 | 20,50 | 19,43 | 19,46 | 19,46 | 3.224.100 |
29 dic 2023 | 20,21 | 20,74 | 19,20 | 19,44 | 19,44 | 3.730.500 |
28 dic 2023 | 20,97 | 20,98 | 19,97 | 20,10 | 20,10 | 3.776.000 |
27 dic 2023 | 19,56 | 20,84 | 19,52 | 20,71 | 20,71 | 4.043.000 |
26 dic 2023 | 19,58 | 19,62 | 18,78 | 19,01 | 19,01 | 2.847.900 |
22 dic 2023 | 19,01 | 19,82 | 18,98 | 19,77 | 19,77 | 3.380.300 |
21 dic 2023 | 18,27 | 18,62 | 18,02 | 18,56 | 18,56 | 2.677.300 |
20 dic 2023 | 18,33 | 18,85 | 17,75 | 17,85 | 17,85 | 2.772.800 |
19 dic 2023 | 18,38 | 18,40 | 17,72 | 17,97 | 17,97 | 2.336.100 |
18 dic 2023 | 17,89 | 18,41 | 17,63 | 18,13 | 18,13 | 3.082.200 |
15 dic 2023 | 18,50 | 18,75 | 18,19 | 18,60 | 18,60 | 1.769.500 |
14 dic 2023 | 19,78 | 19,80 | 18,83 | 18,85 | 18,85 | 3.113.800 |
13 dic 2023 | 18,08 | 19,10 | 17,93 | 19,05 | 19,05 | 2.366.000 |
12 dic 2023 | 18,29 | 18,63 | 17,70 | 18,04 | 18,04 | 3.145.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |