Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | 444 |
30 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
29 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
26 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
25 abr 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
24 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
23 abr 2024 | 21,84 | 22,28 | 21,84 | 22,28 | 22,28 | 444 |
22 abr 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
19 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
18 abr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
17 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
16 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
15 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
12 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
11 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
10 abr 2024 | 21,61 | 21,63 | 21,61 | 21,63 | 21,63 | 100 |
09 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
08 abr 2024 | 23,19 | 23,68 | 23,19 | 23,68 | 23,68 | 20 |
05 abr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
04 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
03 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
02 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | 1504 |
28 mar 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
27 mar 2024 | 23,04 | 23,09 | 23,04 | 23,09 | 23,09 | 440 |
26 mar 2024 | 23,17 | 23,17 | 23,03 | 23,03 | 23,03 | 60 |
25 mar 2024 | 22,52 | 23,18 | 22,52 | 23,18 | 23,18 | 560 |
22 mar 2024 | 22,03 | 22,43 | 22,03 | 22,43 | 22,43 | 245 |
21 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
20 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
19 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
18 mar 2024 | 21,35 | 21,73 | 21,35 | 21,73 | 21,73 | 1363 |
15 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
14 mar 2024 | 20,83 | 21,72 | 20,83 | 21,72 | 21,72 | 25 |
13 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
12 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
11 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
08 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
07 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
06 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
05 mar 2024 | 20,51 | 20,73 | 20,51 | 20,73 | 20,73 | 400 |
04 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | 100 |
01 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
29 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
28 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
27 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
26 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
23 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
22 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
21 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
20 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | 250 |
19 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
16 feb 2024 | 18,45 | 18,91 | 18,45 | 18,91 | 18,91 | 5 |
15 feb 2024 | 18,35 | 18,63 | 18,35 | 18,63 | 18,63 | 10 |
14 feb 2024 | 17,31 | 18,22 | 17,31 | 18,22 | 18,22 | 275 |
13 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
12 feb 2024 | 17,08 | 17,26 | 17,08 | 17,26 | 17,26 | 250 |
09 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
08 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
07 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
06 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
05 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
02 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
01 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
31 ene 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
30 ene 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
29 ene 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
26 ene 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
25 ene 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
24 ene 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
23 ene 2024 | 16,44 | 16,62 | 16,44 | 16,62 | 16,62 | 75 |
22 ene 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
19 ene 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
18 ene 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
17 ene 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
16 ene 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
15 ene 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
12 ene 2024 | 17,00 | 17,17 | 17,00 | 17,17 | 17,17 | 50 |
11 ene 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
10 ene 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
09 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
08 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
05 ene 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
04 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
03 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
02 ene 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
29 dic 2023 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
28 dic 2023 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
27 dic 2023 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
22 dic 2023 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
21 dic 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
20 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
19 dic 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
18 dic 2023 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
15 dic 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
14 dic 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
13 dic 2023 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
12 dic 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
11 dic 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
08 dic 2023 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
07 dic 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |