Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 23,50 | 23,76 | 23,36 | 23,70 | 23,70 | 1.560.800 |
25 abr 2024 | 23,68 | 23,74 | 23,36 | 23,53 | 23,53 | 1.429.800 |
24 abr 2024 | 23,20 | 23,78 | 23,19 | 23,71 | 23,71 | 1.634.800 |
23 abr 2024 | 23,02 | 23,47 | 23,00 | 23,29 | 23,29 | 1.917.600 |
22 abr 2024 | 22,61 | 23,06 | 22,59 | 22,87 | 22,87 | 1.535.600 |
19 abr 2024 | 22,47 | 22,71 | 22,23 | 22,52 | 22,52 | 2.329.700 |
18 abr 2024 | 23,00 | 23,23 | 22,46 | 22,49 | 22,49 | 2.610.300 |
17 abr 2024 | 22,90 | 23,29 | 22,82 | 22,87 | 22,87 | 2.795.400 |
16 abr 2024 | 22,60 | 23,08 | 22,53 | 22,82 | 22,82 | 1.693.800 |
15 abr 2024 | 22,93 | 23,07 | 22,64 | 22,70 | 22,70 | 1.783.800 |
12 abr 2024 | 22,70 | 23,05 | 22,63 | 22,81 | 22,81 | 1.943.100 |
11 abr 2024 | 23,37 | 23,39 | 22,42 | 22,65 | 22,65 | 2.357.400 |
10 abr 2024 | 23,57 | 23,80 | 23,38 | 23,68 | 23,68 | 1.477.300 |
09 abr 2024 | 23,33 | 23,75 | 23,29 | 23,72 | 23,72 | 1.294.100 |
08 abr 2024 | 23,02 | 23,43 | 22,85 | 23,35 | 23,35 | 1.677.300 |
05 abr 2024 | 23,42 | 23,45 | 23,08 | 23,14 | 23,14 | 1.942.200 |
04 abr 2024 | 23,85 | 23,96 | 23,38 | 23,49 | 23,49 | 2.293.500 |
03 abr 2024 | 23,34 | 23,84 | 23,34 | 23,69 | 23,69 | 1.782.200 |
02 abr 2024 | 23,53 | 23,59 | 23,24 | 23,34 | 23,34 | 2.349.000 |
01 abr 2024 | 23,57 | 23,71 | 23,22 | 23,68 | 23,68 | 2.017.400 |
28 mar 2024 | 23,93 | 23,98 | 22,70 | 23,73 | 23,73 | 2.953.500 |
27 mar 2024 | 23,78 | 23,90 | 23,66 | 23,86 | 23,86 | 1.615.500 |
26 mar 2024 | 23,70 | 23,80 | 23,58 | 23,61 | 23,61 | 1.879.800 |
25 mar 2024 | 23,75 | 23,93 | 23,65 | 23,70 | 23,70 | 2.258.000 |
22 mar 2024 | 24,02 | 24,05 | 23,77 | 23,78 | 23,78 | 1.933.600 |
21 mar 2024 | 23,82 | 24,07 | 23,56 | 23,92 | 23,92 | 2.685.900 |
20 mar 2024 | 23,41 | 23,73 | 23,28 | 23,71 | 23,71 | 2.231.800 |
19 mar 2024 | 23,19 | 23,51 | 23,18 | 23,47 | 23,47 | 2.407.700 |
18 mar 2024 | 23,14 | 23,42 | 23,06 | 23,17 | 23,17 | 2.385.600 |
15 mar 2024 | 22,62 | 23,02 | 22,55 | 22,98 | 22,98 | 4.872.400 |
14 mar 2024 | 23,02 | 23,10 | 22,40 | 22,61 | 22,61 | 2.471.500 |
13 mar 2024 | 22,77 | 23,19 | 22,77 | 23,07 | 23,07 | 2.642.600 |
12 mar 2024 | 22,42 | 22,71 | 22,32 | 22,69 | 22,69 | 2.492.900 |
11 mar 2024 | 22,34 | 22,59 | 22,24 | 22,46 | 22,46 | 2.164.200 |
08 mar 2024 | 22,12 | 22,38 | 22,05 | 22,21 | 22,21 | 1.342.900 |
07 mar 2024 | 22,49 | 22,51 | 22,08 | 22,09 | 22,09 | 2.357.800 |
06 mar 2024 | 22,33 | 22,54 | 22,31 | 22,38 | 22,38 | 1.879.000 |
05 mar 2024 | 22,57 | 22,81 | 22,24 | 22,26 | 22,26 | 2.457.000 |
04 mar 2024 | 22,48 | 22,66 | 22,23 | 22,55 | 22,55 | 2.375.000 |
01 mar 2024 | 22,01 | 22,63 | 22,01 | 22,24 | 22,24 | 3.445.500 |
29 feb 2024 | 22,08 | 22,25 | 21,87 | 21,90 | 21,90 | 3.441.500 |
28 feb 2024 | 21,64 | 22,04 | 21,49 | 21,91 | 21,91 | 2.586.300 |
27 feb 2024 | 21,97 | 22,03 | 21,61 | 21,71 | 21,71 | 2.764.800 |
26 feb 2024 | 21,49 | 21,99 | 21,49 | 21,96 | 21,96 | 2.255.000 |
23 feb 2024 | 21,29 | 21,78 | 21,14 | 21,53 | 21,53 | 2.797.300 |
22 feb 2024 | 20,72 | 20,88 | 20,49 | 20,71 | 20,71 | 1.808.900 |
21 feb 2024 | 20,59 | 20,78 | 20,57 | 20,72 | 20,72 | 1.977.700 |
20 feb 2024 | 20,45 | 20,81 | 20,43 | 20,63 | 20,63 | 2.089.200 |
16 feb 2024 | 20,56 | 20,84 | 20,38 | 20,48 | 20,48 | 2.415.300 |
15 feb 2024 | 20,52 | 20,93 | 20,43 | 20,59 | 20,59 | 2.437.000 |
14 feb 2024 | 20,27 | 20,58 | 20,21 | 20,39 | 20,39 | 2.114.000 |
13 feb 2024 | 20,30 | 20,70 | 20,15 | 20,23 | 20,23 | 2.593.800 |
12 feb 2024 | 20,24 | 20,45 | 20,02 | 20,39 | 20,39 | 3.517.500 |
09 feb 2024 | 20,30 | 20,42 | 20,11 | 20,22 | 20,22 | 2.423.700 |
08 feb 2024 | 20,18 | 20,69 | 20,11 | 20,17 | 20,17 | 3.078.800 |
07 feb 2024 | 21,09 | 21,23 | 20,15 | 20,18 | 20,18 | 3.376.200 |
06 feb 2024 | 21,36 | 21,90 | 21,36 | 21,83 | 21,83 | 1.910.800 |
05 feb 2024 | 21,29 | 21,54 | 21,18 | 21,40 | 21,40 | 1.183.600 |
02 feb 2024 | 21,75 | 21,75 | 21,36 | 21,49 | 21,49 | 1.208.500 |
01 feb 2024 | 21,75 | 21,88 | 21,54 | 21,75 | 21,75 | 1.472.400 |
31 ene 2024 | 21,93 | 22,05 | 21,74 | 21,76 | 21,76 | 1.516.800 |
30 ene 2024 | 21,97 | 22,01 | 21,73 | 21,89 | 21,89 | 2.816.900 |
29 ene 2024 | 21,89 | 22,02 | 21,82 | 21,89 | 21,89 | 1.473.200 |
26 ene 2024 | 22,30 | 22,37 | 22,04 | 22,12 | 22,12 | 1.159.500 |
25 ene 2024 | 22,14 | 22,45 | 21,85 | 22,09 | 22,09 | 3.017.600 |
24 ene 2024 | 22,61 | 22,70 | 22,06 | 22,11 | 22,11 | 2.892.500 |
23 ene 2024 | 22,60 | 22,70 | 22,30 | 22,61 | 22,61 | 1.375.200 |
22 ene 2024 | 22,50 | 22,79 | 22,37 | 22,64 | 22,64 | 2.701.300 |
19 ene 2024 | 22,29 | 22,48 | 22,03 | 22,48 | 22,48 | 1.976.000 |
18 ene 2024 | 22,47 | 22,47 | 21,96 | 22,27 | 22,27 | 1.649.800 |
17 ene 2024 | 22,49 | 22,71 | 22,22 | 22,54 | 22,54 | 1.706.500 |
16 ene 2024 | 22,60 | 22,63 | 22,31 | 22,54 | 22,54 | 1.505.800 |
12 ene 2024 | 22,59 | 22,97 | 22,52 | 22,70 | 22,70 | 1.641.300 |
11 ene 2024 | 22,68 | 22,78 | 22,36 | 22,41 | 22,41 | 2.613.200 |
10 ene 2024 | 23,38 | 23,69 | 22,77 | 22,86 | 22,86 | 3.050.600 |
09 ene 2024 | 22,70 | 23,36 | 22,60 | 23,27 | 23,27 | 3.042.700 |
08 ene 2024 | 20,36 | 22,57 | 19,20 | 22,54 | 22,54 | 5.822.000 |
05 ene 2024 | 23,50 | 23,50 | 23,10 | 23,24 | 23,24 | 2.430.300 |
04 ene 2024 | 23,74 | 23,96 | 23,57 | 23,61 | 23,61 | 2.217.100 |
03 ene 2024 | 23,85 | 23,98 | 23,56 | 23,74 | 23,74 | 2.059.100 |
02 ene 2024 | 23,89 | 24,34 | 23,80 | 23,93 | 23,93 | 1.329.500 |
29 dic 2023 | 24,10 | 24,15 | 23,96 | 23,99 | 23,99 | 1.240.500 |
28 dic 2023 | 24,05 | 24,23 | 23,98 | 24,13 | 24,13 | 1.427.900 |
27 dic 2023 | 24,00 | 24,08 | 23,94 | 24,05 | 24,05 | 1.258.800 |
26 dic 2023 | 24,00 | 24,15 | 23,93 | 24,02 | 24,02 | 2.559.100 |
22 dic 2023 | 23,60 | 23,99 | 23,60 | 23,94 | 23,94 | 1.192.900 |
21 dic 2023 | 23,41 | 23,61 | 23,24 | 23,48 | 23,48 | 1.548.400 |
20 dic 2023 | 23,76 | 23,85 | 23,18 | 23,22 | 23,22 | 1.928.900 |
19 dic 2023 | 23,51 | 23,91 | 23,45 | 23,84 | 23,84 | 3.443.500 |
18 dic 2023 | 23,50 | 23,53 | 23,30 | 23,34 | 23,34 | 1.668.000 |
15 dic 2023 | 23,35 | 23,68 | 23,16 | 23,41 | 23,41 | 3.560.700 |
14 dic 2023 | 23,56 | 23,70 | 23,01 | 23,31 | 23,31 | 2.696.100 |
13 dic 2023 | 22,85 | 23,62 | 22,85 | 23,59 | 23,59 | 2.568.000 |
12 dic 2023 | 22,07 | 22,96 | 22,03 | 22,77 | 22,77 | 2.155.200 |
11 dic 2023 | 22,00 | 22,17 | 21,93 | 22,05 | 22,05 | 2.175.800 |
08 dic 2023 | 21,97 | 22,15 | 21,81 | 22,00 | 22,00 | 1.426.400 |
07 dic 2023 | 21,91 | 22,08 | 21,72 | 21,99 | 21,99 | 1.534.500 |
06 dic 2023 | 21,91 | 22,06 | 21,61 | 21,93 | 21,93 | 1.903.600 |
05 dic 2023 | 22,33 | 22,41 | 21,86 | 21,87 | 21,87 | 2.075.200 |
04 dic 2023 | 21,84 | 22,44 | 21,81 | 22,43 | 22,43 | 2.032.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |