Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 14,91 | 14,95 | 13,82 | 14,03 | 14,03 | 6.969.754 |
02 may 2024 | 13,40 | 14,77 | 13,01 | 14,67 | 14,67 | 22.956.300 |
01 may 2024 | 17,90 | 18,78 | 17,86 | 18,25 | 18,25 | 3.567.700 |
30 abr 2024 | 18,16 | 18,38 | 17,84 | 17,85 | 17,85 | 2.290.400 |
29 abr 2024 | 18,53 | 18,74 | 18,28 | 18,42 | 18,42 | 2.421.900 |
26 abr 2024 | 18,74 | 18,74 | 18,26 | 18,44 | 18,44 | 2.779.500 |
25 abr 2024 | 18,01 | 18,61 | 18,01 | 18,56 | 18,56 | 1.561.500 |
24 abr 2024 | 18,31 | 18,58 | 18,13 | 18,52 | 18,52 | 2.332.900 |
23 abr 2024 | 18,09 | 18,67 | 18,01 | 18,35 | 18,35 | 1.534.400 |
22 abr 2024 | 17,73 | 18,19 | 17,59 | 18,16 | 18,16 | 2.019.200 |
19 abr 2024 | 17,67 | 18,08 | 17,45 | 17,59 | 17,59 | 3.973.400 |
18 abr 2024 | 17,76 | 17,97 | 17,54 | 17,65 | 17,65 | 2.359.300 |
17 abr 2024 | 17,36 | 17,92 | 17,33 | 17,69 | 17,69 | 2.187.500 |
16 abr 2024 | 17,00 | 17,53 | 16,86 | 17,30 | 17,30 | 1.560.300 |
15 abr 2024 | 18,03 | 18,21 | 17,00 | 17,10 | 17,10 | 1.839.800 |
12 abr 2024 | 18,04 | 18,16 | 17,85 | 17,96 | 17,96 | 1.934.000 |
11 abr 2024 | 18,06 | 18,31 | 17,58 | 18,28 | 18,28 | 2.188.500 |
10 abr 2024 | 18,03 | 18,38 | 17,89 | 17,96 | 17,96 | 1.867.000 |
09 abr 2024 | 18,77 | 18,92 | 18,56 | 18,76 | 18,76 | 1.816.700 |
08 abr 2024 | 18,32 | 18,69 | 18,21 | 18,64 | 18,64 | 2.392.100 |
05 abr 2024 | 17,95 | 18,20 | 17,93 | 18,17 | 18,17 | 1.698.000 |
04 abr 2024 | 17,94 | 18,72 | 17,78 | 18,01 | 18,01 | 3.715.900 |
03 abr 2024 | 17,55 | 17,92 | 17,53 | 17,66 | 17,66 | 1.367.300 |
02 abr 2024 | 17,80 | 17,99 | 17,65 | 17,79 | 17,79 | 2.075.200 |
01 abr 2024 | 18,20 | 18,70 | 18,17 | 18,25 | 18,25 | 3.395.700 |
28 mar 2024 | 18,06 | 18,41 | 17,99 | 18,21 | 18,21 | 1.887.900 |
27 mar 2024 | 18,15 | 18,24 | 17,93 | 18,09 | 18,09 | 1.623.300 |
26 mar 2024 | 18,44 | 18,44 | 17,89 | 17,92 | 17,92 | 1.879.600 |
25 mar 2024 | 18,35 | 18,35 | 18,11 | 18,23 | 18,23 | 1.255.500 |
22 mar 2024 | 18,45 | 18,64 | 18,16 | 18,29 | 18,29 | 1.604.700 |
21 mar 2024 | 18,62 | 18,76 | 18,43 | 18,50 | 18,50 | 2.070.000 |
20 mar 2024 | 18,34 | 18,71 | 18,17 | 18,59 | 18,59 | 2.391.900 |
19 mar 2024 | 17,81 | 18,50 | 17,76 | 18,35 | 18,35 | 4.093.200 |
18 mar 2024 | 17,90 | 18,13 | 17,64 | 17,97 | 17,97 | 3.183.300 |
15 mar 2024 | 17,83 | 17,99 | 17,70 | 17,77 | 17,77 | 3.050.100 |
14 mar 2024 | 18,66 | 18,73 | 17,80 | 18,03 | 18,03 | 3.337.800 |
13 mar 2024 | 18,54 | 18,95 | 18,37 | 18,74 | 18,74 | 1.678.300 |
12 mar 2024 | 19,13 | 19,18 | 18,65 | 18,66 | 18,66 | 1.542.000 |
11 mar 2024 | 18,54 | 19,30 | 18,54 | 19,09 | 19,09 | 3.129.000 |
08 mar 2024 | 18,76 | 19,30 | 18,46 | 18,63 | 18,63 | 2.082.300 |
07 mar 2024 | 18,85 | 18,85 | 18,27 | 18,55 | 18,55 | 2.981.200 |
06 mar 2024 | 18,64 | 18,85 | 18,31 | 18,64 | 18,64 | 2.751.600 |
05 mar 2024 | 19,46 | 19,46 | 18,34 | 18,37 | 18,37 | 3.975.900 |
04 mar 2024 | 20,39 | 20,39 | 19,65 | 19,72 | 19,72 | 1.634.500 |
01 mar 2024 | 20,41 | 20,44 | 19,95 | 20,26 | 20,26 | 2.423.900 |
29 feb 2024 | 20,54 | 20,60 | 19,91 | 20,44 | 20,44 | 3.147.800 |
28 feb 2024 | 20,63 | 20,63 | 19,53 | 20,11 | 20,11 | 4.140.200 |
27 feb 2024 | 20,00 | 20,91 | 19,50 | 20,88 | 20,88 | 2.786.100 |
26 feb 2024 | 20,12 | 20,71 | 20,02 | 20,43 | 20,43 | 2.482.500 |
23 feb 2024 | 20,14 | 20,37 | 20,08 | 20,25 | 20,25 | 1.461.900 |
22 feb 2024 | 20,58 | 20,80 | 19,97 | 20,14 | 20,14 | 2.078.600 |
21 feb 2024 | 20,48 | 20,59 | 20,12 | 20,33 | 20,33 | 1.983.800 |
20 feb 2024 | 21,07 | 21,07 | 20,44 | 20,95 | 20,95 | 2.221.500 |
16 feb 2024 | 20,44 | 20,88 | 20,29 | 20,69 | 20,69 | 2.186.700 |
15 feb 2024 | 21,61 | 21,61 | 20,58 | 20,71 | 20,71 | 2.651.600 |
14 feb 2024 | 21,15 | 21,46 | 20,98 | 21,27 | 21,27 | 1.737.800 |
13 feb 2024 | 20,51 | 21,18 | 20,20 | 20,74 | 20,74 | 2.772.000 |
12 feb 2024 | 21,64 | 22,14 | 21,39 | 21,58 | 21,58 | 3.359.200 |
09 feb 2024 | 21,77 | 22,07 | 21,35 | 21,71 | 21,71 | 2.711.300 |
08 feb 2024 | 21,00 | 21,68 | 20,80 | 21,36 | 21,36 | 3.218.600 |
07 feb 2024 | 22,74 | 22,78 | 20,17 | 21,15 | 21,15 | 9.091.600 |
06 feb 2024 | 21,64 | 22,01 | 21,12 | 21,82 | 21,82 | 3.774.700 |
05 feb 2024 | 22,27 | 22,30 | 21,43 | 21,66 | 21,66 | 2.323.800 |
02 feb 2024 | 22,36 | 22,41 | 21,64 | 22,33 | 22,33 | 3.318.000 |
01 feb 2024 | 22,49 | 22,95 | 22,32 | 22,76 | 22,76 | 2.531.100 |
31 ene 2024 | 23,00 | 23,00 | 22,15 | 22,20 | 22,20 | 2.534.100 |
30 ene 2024 | 23,23 | 23,29 | 22,69 | 23,12 | 23,12 | 1.588.200 |
29 ene 2024 | 22,45 | 23,30 | 22,25 | 23,29 | 23,29 | 2.112.800 |
26 ene 2024 | 21,97 | 22,94 | 21,83 | 22,14 | 22,14 | 2.480.600 |
25 ene 2024 | 22,05 | 22,15 | 21,31 | 21,89 | 21,89 | 3.307.800 |
24 ene 2024 | 22,44 | 22,52 | 21,63 | 21,66 | 21,66 | 2.784.100 |
23 ene 2024 | 22,24 | 22,37 | 21,81 | 21,98 | 21,98 | 2.115.100 |
22 ene 2024 | 21,62 | 22,66 | 21,48 | 21,97 | 21,97 | 2.685.400 |
19 ene 2024 | 22,51 | 22,51 | 21,01 | 21,24 | 21,24 | 4.918.700 |
18 ene 2024 | 22,62 | 22,73 | 21,94 | 22,30 | 22,30 | 1.675.600 |
17 ene 2024 | 22,90 | 22,99 | 22,06 | 22,38 | 22,38 | 2.205.800 |
16 ene 2024 | 23,32 | 23,64 | 23,08 | 23,28 | 23,28 | 2.000.100 |
12 ene 2024 | 23,73 | 23,93 | 23,44 | 23,59 | 23,59 | 2.261.000 |
11 ene 2024 | 23,32 | 23,65 | 22,80 | 23,47 | 23,47 | 1.899.400 |
10 ene 2024 | 22,97 | 23,48 | 22,89 | 23,32 | 23,32 | 2.028.100 |
09 ene 2024 | 22,46 | 23,05 | 22,39 | 22,86 | 22,86 | 1.513.400 |
08 ene 2024 | 22,07 | 22,89 | 21,94 | 22,70 | 22,70 | 2.474.000 |
05 ene 2024 | 22,26 | 22,54 | 21,76 | 21,91 | 21,91 | 2.135.000 |
04 ene 2024 | 21,48 | 22,01 | 21,22 | 21,47 | 21,47 | 2.805.500 |
03 ene 2024 | 21,59 | 21,69 | 21,24 | 21,51 | 21,51 | 3.342.800 |
02 ene 2024 | 23,11 | 23,15 | 21,93 | 22,08 | 22,08 | 2.803.700 |
29 dic 2023 | 24,00 | 24,09 | 23,40 | 23,49 | 23,49 | 1.720.400 |
28 dic 2023 | 23,96 | 24,15 | 23,68 | 24,00 | 24,00 | 1.451.100 |
27 dic 2023 | 23,88 | 24,02 | 23,51 | 23,73 | 23,73 | 1.356.400 |
26 dic 2023 | 24,17 | 24,25 | 23,81 | 23,84 | 23,84 | 1.283.600 |
22 dic 2023 | 24,14 | 24,34 | 23,83 | 23,96 | 23,96 | 1.082.900 |
21 dic 2023 | 23,99 | 24,10 | 23,38 | 24,08 | 24,08 | 1.660.500 |
20 dic 2023 | 24,19 | 24,59 | 23,55 | 23,56 | 23,56 | 2.049.900 |
19 dic 2023 | 24,24 | 24,98 | 24,24 | 24,48 | 24,48 | 2.877.800 |
18 dic 2023 | 24,00 | 24,47 | 23,75 | 24,19 | 24,19 | 2.591.600 |
15 dic 2023 | 23,80 | 24,16 | 23,43 | 24,15 | 24,15 | 5.044.100 |
14 dic 2023 | 22,69 | 23,74 | 22,64 | 23,54 | 23,54 | 5.003.000 |
13 dic 2023 | 21,30 | 22,24 | 21,06 | 22,19 | 22,19 | 4.555.900 |
12 dic 2023 | 20,53 | 21,25 | 20,43 | 21,24 | 21,24 | 2.647.700 |
11 dic 2023 | 20,05 | 20,56 | 19,82 | 20,53 | 20,53 | 1.863.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |