Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 20,20 | 20,20 | 19,20 | 19,45 | 19,45 | 2955 |
02 may 2024 | 20,50 | 20,80 | 19,90 | 19,90 | 19,90 | 920 |
30 abr 2024 | 20,50 | 20,50 | 20,10 | 20,30 | 20,30 | 966 |
29 abr 2024 | 20,50 | 20,60 | 20,10 | 20,10 | 20,10 | 930 |
26 abr 2024 | 20,40 | 20,60 | 20,40 | 20,50 | 20,50 | 1035 |
25 abr 2024 | 20,70 | 20,70 | 20,10 | 20,10 | 20,10 | 1155 |
24 abr 2024 | 22,00 | 22,50 | 20,90 | 21,20 | 21,20 | 5421 |
23 abr 2024 | 20,60 | 21,70 | 20,30 | 21,60 | 21,60 | 4758 |
22 abr 2024 | 19,90 | 20,20 | 19,20 | 20,20 | 20,20 | 2196 |
19 abr 2024 | 19,80 | 20,20 | 19,75 | 20,10 | 20,10 | 2842 |
18 abr 2024 | 19,90 | 20,10 | 19,65 | 20,00 | 20,00 | 2254 |
17 abr 2024 | 19,10 | 19,85 | 19,10 | 19,80 | 19,80 | 5570 |
16 abr 2024 | 19,00 | 19,70 | 19,00 | 19,40 | 19,40 | 4705 |
15 abr 2024 | 18,95 | 19,55 | 18,95 | 19,55 | 19,55 | 1251 |
12 abr 2024 | 18,95 | 19,65 | 18,80 | 19,50 | 19,50 | 2710 |
11 abr 2024 | 18,90 | 19,05 | 18,35 | 19,05 | 19,05 | 8065 |
10 abr 2024 | 19,00 | 19,20 | 18,60 | 18,85 | 18,85 | 5311 |
09 abr 2024 | 19,10 | 19,40 | 19,05 | 19,05 | 19,05 | 2635 |
08 abr 2024 | 19,60 | 19,90 | 19,55 | 19,70 | 19,70 | 1205 |
05 abr 2024 | 19,65 | 19,90 | 19,60 | 19,80 | 19,80 | 635 |
04 abr 2024 | 19,45 | 20,40 | 19,40 | 20,00 | 20,00 | 3706 |
03 abr 2024 | 20,00 | 20,00 | 19,60 | 19,60 | 19,60 | 1929 |
02 abr 2024 | 19,90 | 20,70 | 19,90 | 19,95 | 19,95 | 4162 |
28 mar 2024 | 19,75 | 20,60 | 19,55 | 19,90 | 19,90 | 2639 |
27 mar 2024 | 19,90 | 20,20 | 19,80 | 20,20 | 20,20 | 1017 |
26 mar 2024 | 19,85 | 20,10 | 19,45 | 20,10 | 20,10 | 1782 |
25 mar 2024 | 19,55 | 19,80 | 19,10 | 19,80 | 19,80 | 6977 |
22 mar 2024 | 19,55 | 19,95 | 19,45 | 19,80 | 19,80 | 2701 |
21 mar 2024 | 19,25 | 20,90 | 19,25 | 19,70 | 19,70 | 7762 |
20 mar 2024 | 18,90 | 19,25 | 18,85 | 19,25 | 19,25 | 3378 |
19 mar 2024 | 19,50 | 19,50 | 19,20 | 19,20 | 19,20 | 7727 |
18 mar 2024 | 19,90 | 20,10 | 18,55 | 19,70 | 19,70 | 17.275 |
15 mar 2024 | 20,70 | 20,70 | 19,80 | 19,90 | 19,90 | 4251 |
14 mar 2024 | 20,90 | 21,30 | 20,40 | 20,50 | 20,50 | 1069 |
13 mar 2024 | 21,30 | 21,50 | 21,10 | 21,20 | 21,20 | 1039 |
12 mar 2024 | 21,70 | 22,10 | 21,30 | 21,30 | 21,30 | 2482 |
11 mar 2024 | 22,10 | 22,10 | 21,80 | 21,90 | 21,90 | 494 |
08 mar 2024 | 21,90 | 22,40 | 21,70 | 22,20 | 22,20 | 1613 |
07 mar 2024 | 21,10 | 21,90 | 21,00 | 21,90 | 21,90 | 4729 |
06 mar 2024 | 21,00 | 21,40 | 20,70 | 21,20 | 21,20 | 3274 |
05 mar 2024 | 21,50 | 21,70 | 20,40 | 21,40 | 21,40 | 8454 |
04 mar 2024 | 22,10 | 22,10 | 21,50 | 21,50 | 21,50 | 3620 |
01 mar 2024 | 22,40 | 22,40 | 21,10 | 21,90 | 21,90 | 2084 |
29 feb 2024 | 22,10 | 22,30 | 21,50 | 22,20 | 22,20 | 6217 |
28 feb 2024 | 22,10 | 22,40 | 21,80 | 21,80 | 21,80 | 8141 |
27 feb 2024 | 22,60 | 22,80 | 22,00 | 22,30 | 22,30 | 3636 |
26 feb 2024 | 22,30 | 22,90 | 22,20 | 22,50 | 22,50 | 6976 |
23 feb 2024 | 23,00 | 23,50 | 22,50 | 22,50 | 22,50 | 7111 |
22 feb 2024 | 22,10 | 22,60 | 22,00 | 22,50 | 22,50 | 7589 |
21 feb 2024 | 22,80 | 22,80 | 22,00 | 22,10 | 22,10 | 2999 |
20 feb 2024 | 24,00 | 24,00 | 22,50 | 22,70 | 22,70 | 4706 |
19 feb 2024 | 24,50 | 24,50 | 23,70 | 24,10 | 24,10 | 7649 |
16 feb 2024 | 23,70 | 24,30 | 22,70 | 24,00 | 24,00 | 24.676 |
15 feb 2024 | 23,70 | 24,40 | 22,50 | 24,40 | 24,40 | 9374 |
14 feb 2024 | 24,30 | 24,30 | 23,10 | 23,40 | 23,40 | 11.429 |
13 feb 2024 | 23,60 | 24,60 | 23,20 | 24,30 | 24,30 | 23.032 |
12 feb 2024 | 23,00 | 23,80 | 22,10 | 23,70 | 23,70 | 27.183 |
09 feb 2024 | 22,50 | 23,50 | 22,20 | 22,90 | 22,90 | 28.159 |
08 feb 2024 | 21,20 | 21,80 | 20,50 | 20,50 | 20,50 | 6339 |
07 feb 2024 | 21,30 | 22,30 | 21,10 | 21,20 | 21,20 | 5816 |
06 feb 2024 | 20,00 | 21,50 | 19,90 | 21,10 | 21,10 | 6513 |
05 feb 2024 | 20,30 | 20,50 | 19,80 | 19,95 | 19,95 | 3091 |
02 feb 2024 | 20,70 | 20,70 | 20,30 | 20,30 | 20,30 | 2303 |
01 feb 2024 | 20,70 | 20,70 | 20,30 | 20,50 | 20,50 | 2338 |
31 ene 2024 | 20,20 | 20,70 | 20,20 | 20,70 | 20,70 | 6256 |
30 ene 2024 | 21,00 | 21,00 | 20,50 | 20,60 | 20,60 | 5856 |
29 ene 2024 | 21,20 | 21,50 | 21,00 | 21,00 | 21,00 | 3151 |
26 ene 2024 | 21,60 | 21,90 | 21,20 | 21,50 | 21,50 | 4612 |
25 ene 2024 | 21,50 | 21,50 | 21,00 | 21,50 | 21,50 | 4538 |
24 ene 2024 | 21,00 | 21,70 | 20,20 | 21,70 | 21,70 | 5356 |
23 ene 2024 | 20,70 | 21,20 | 20,70 | 21,00 | 21,00 | 2096 |
22 ene 2024 | 20,10 | 21,20 | 20,10 | 20,90 | 20,90 | 3631 |
19 ene 2024 | 19,90 | 20,30 | 19,90 | 20,30 | 20,30 | 7004 |
18 ene 2024 | 19,95 | 19,95 | 19,65 | 19,90 | 19,90 | 3935 |
17 ene 2024 | 19,70 | 20,40 | 19,05 | 19,95 | 19,95 | 7749 |
16 ene 2024 | 20,40 | 20,50 | 19,70 | 19,70 | 19,70 | 1516 |
15 ene 2024 | 19,65 | 20,50 | 19,50 | 20,50 | 20,50 | 5055 |
12 ene 2024 | 19,25 | 19,55 | 19,10 | 19,50 | 19,50 | 3455 |
11 ene 2024 | 18,80 | 18,90 | 18,60 | 18,90 | 18,90 | 8528 |
10 ene 2024 | 18,65 | 18,80 | 18,05 | 18,60 | 18,60 | 6720 |
09 ene 2024 | 19,50 | 19,50 | 18,00 | 18,65 | 18,65 | 12.882 |
08 ene 2024 | 20,50 | 20,50 | 19,50 | 19,50 | 19,50 | 3039 |
05 ene 2024 | 20,20 | 20,40 | 20,10 | 20,30 | 20,30 | 1511 |
04 ene 2024 | 19,85 | 20,40 | 19,80 | 20,20 | 20,20 | 2211 |
03 ene 2024 | 19,35 | 19,50 | 19,35 | 19,50 | 19,50 | 23 |
02 ene 2024 | 19,30 | 19,50 | 18,95 | 19,30 | 19,30 | 2664 |
29 dic 2023 | 18,40 | 19,15 | 18,40 | 19,00 | 19,00 | 2007 |
28 dic 2023 | 18,55 | 18,95 | 18,50 | 18,75 | 18,75 | 2681 |
27 dic 2023 | 18,25 | 18,75 | 18,25 | 18,30 | 18,30 | 1206 |
22 dic 2023 | 19,00 | 19,40 | 18,60 | 18,60 | 18,60 | 6482 |
21 dic 2023 | 18,95 | 19,40 | 18,90 | 18,95 | 18,95 | 2508 |
20 dic 2023 | 19,20 | 19,25 | 18,25 | 19,25 | 19,25 | 11.062 |
19 dic 2023 | 18,85 | 19,30 | 18,05 | 19,20 | 19,20 | 4997 |
18 dic 2023 | 19,55 | 19,55 | 18,65 | 18,80 | 18,80 | 4105 |
15 dic 2023 | 19,30 | 20,00 | 19,20 | 19,20 | 19,20 | 7468 |
14 dic 2023 | 19,80 | 20,40 | 19,10 | 19,45 | 19,45 | 10.003 |
13 dic 2023 | 19,75 | 19,80 | 19,45 | 19,80 | 19,80 | 2650 |
12 dic 2023 | 19,75 | 20,10 | 19,65 | 19,80 | 19,80 | 1369 |
11 dic 2023 | 20,50 | 20,50 | 19,70 | 19,75 | 19,75 | 8259 |
08 dic 2023 | 20,30 | 21,20 | 19,90 | 20,30 | 20,30 | 5469 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |