Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 23,50 | 23,75 | 22,93 | 23,50 | 23,50 | 68.885 |
01 may 2024 | 23,18 | 23,60 | 23,16 | 23,40 | 23,40 | 34.200 |
30 abr 2024 | 24,13 | 24,20 | 23,10 | 23,25 | 23,25 | 43.900 |
29 abr 2024 | 24,61 | 24,69 | 23,53 | 24,21 | 24,21 | 56.600 |
26 abr 2024 | 24,72 | 25,00 | 24,15 | 24,46 | 24,46 | 81.200 |
25 abr 2024 | 24,24 | 24,67 | 24,21 | 24,67 | 24,67 | 26.600 |
24 abr 2024 | 23,82 | 24,51 | 23,62 | 24,51 | 24,51 | 57.600 |
23 abr 2024 | 23,96 | 24,58 | 23,94 | 24,10 | 24,10 | 55.300 |
22 abr 2024 | 24,14 | 24,90 | 23,93 | 24,35 | 24,35 | 43.300 |
19 abr 2024 | 24,09 | 24,49 | 24,09 | 24,15 | 24,15 | 34.800 |
18 abr 2024 | 25,00 | 25,00 | 24,31 | 24,37 | 24,37 | 30.900 |
17 abr 2024 | 24,77 | 25,14 | 24,59 | 24,79 | 24,79 | 23.800 |
16 abr 2024 | 25,15 | 25,15 | 24,85 | 24,86 | 24,86 | 28.600 |
15 abr 2024 | 25,43 | 26,17 | 24,96 | 25,38 | 25,38 | 46.800 |
12 abr 2024 | 25,72 | 26,67 | 25,30 | 25,61 | 25,61 | 28.200 |
11 abr 2024 | 26,48 | 26,58 | 26,14 | 26,17 | 26,17 | 50.300 |
10 abr 2024 | 26,45 | 27,05 | 25,86 | 26,40 | 26,40 | 36.600 |
09 abr 2024 | 27,32 | 27,32 | 26,63 | 26,75 | 26,75 | 43.600 |
08 abr 2024 | 27,07 | 27,50 | 26,76 | 27,36 | 27,36 | 46.100 |
05 abr 2024 | 26,62 | 27,31 | 26,45 | 27,17 | 27,17 | 43.900 |
04 abr 2024 | 27,30 | 27,30 | 26,50 | 26,65 | 26,65 | 17.800 |
03 abr 2024 | 26,68 | 27,73 | 26,68 | 27,05 | 27,05 | 40.300 |
02 abr 2024 | 26,95 | 27,05 | 26,46 | 26,79 | 26,79 | 43.800 |
01 abr 2024 | 27,07 | 27,36 | 26,49 | 26,96 | 26,96 | 42.100 |
28 mar 2024 | 27,26 | 27,93 | 26,89 | 27,31 | 27,31 | 35.900 |
27 mar 2024 | 27,01 | 27,34 | 26,93 | 27,11 | 27,11 | 36.500 |
26 mar 2024 | 26,24 | 27,04 | 26,07 | 27,01 | 27,01 | 41.400 |
25 mar 2024 | 26,43 | 26,66 | 25,46 | 25,66 | 25,66 | 73.600 |
22 mar 2024 | 25,54 | 26,29 | 25,52 | 26,17 | 26,17 | 55.700 |
21 mar 2024 | 25,10 | 25,64 | 24,64 | 25,50 | 25,50 | 52.100 |
20 mar 2024 | 24,77 | 25,20 | 24,77 | 25,10 | 25,10 | 42.500 |
19 mar 2024 | 23,82 | 24,92 | 23,81 | 24,87 | 24,87 | 49.000 |
18 mar 2024 | 23,69 | 24,43 | 23,69 | 23,93 | 23,93 | 48.000 |
15 mar 2024 | 23,70 | 24,42 | 23,46 | 23,78 | 23,78 | 79.000 |
14 mar 2024 | 24,14 | 24,14 | 23,26 | 23,70 | 23,70 | 53.100 |
13 mar 2024 | 22,75 | 23,21 | 22,46 | 23,21 | 23,21 | 47.100 |
12 mar 2024 | 22,25 | 22,52 | 22,08 | 22,31 | 22,31 | 39.600 |
11 mar 2024 | 23,02 | 23,02 | 22,18 | 22,45 | 22,45 | 50.700 |
08 mar 2024 | 23,52 | 24,74 | 23,27 | 23,29 | 23,29 | 60.000 |
07 mar 2024 | 22,35 | 23,25 | 22,35 | 23,09 | 23,09 | 43.500 |
06 mar 2024 | 21,50 | 22,74 | 21,21 | 22,55 | 22,55 | 41.400 |
05 mar 2024 | 23,95 | 23,95 | 22,33 | 22,33 | 22,33 | 66.200 |
04 mar 2024 | 23,55 | 24,55 | 23,55 | 24,26 | 24,26 | 45.600 |
01 mar 2024 | 23,73 | 24,22 | 23,37 | 23,78 | 23,78 | 47.200 |
29 feb 2024 | 23,66 | 23,73 | 23,14 | 23,73 | 23,73 | 30.200 |
28 feb 2024 | 23,31 | 23,86 | 23,31 | 23,61 | 23,61 | 26.600 |
27 feb 2024 | 23,31 | 23,81 | 23,31 | 23,58 | 23,58 | 25.000 |
26 feb 2024 | 21,91 | 23,50 | 21,91 | 23,40 | 23,40 | 40.300 |
23 feb 2024 | 23,21 | 23,50 | 22,78 | 22,96 | 22,96 | 48.100 |
22 feb 2024 | 23,59 | 23,69 | 23,24 | 23,47 | 23,47 | 31.400 |
21 feb 2024 | 23,54 | 23,77 | 22,08 | 23,69 | 23,69 | 39.300 |
20 feb 2024 | 24,00 | 24,33 | 23,73 | 23,73 | 23,73 | 26.300 |
16 feb 2024 | 23,80 | 24,59 | 23,80 | 24,00 | 24,00 | 57.500 |
15 feb 2024 | 24,21 | 24,21 | 23,90 | 23,94 | 23,94 | 32.300 |
14 feb 2024 | 23,80 | 24,01 | 23,80 | 24,00 | 24,00 | 24.000 |
13 feb 2024 | 23,31 | 23,82 | 23,23 | 23,76 | 23,76 | 32.100 |
12 feb 2024 | 23,58 | 23,97 | 22,84 | 23,82 | 23,82 | 29.600 |
09 feb 2024 | 23,62 | 24,16 | 23,62 | 23,71 | 23,71 | 24.800 |
08 feb 2024 | 23,33 | 23,83 | 23,09 | 23,82 | 23,82 | 24.300 |
07 feb 2024 | 23,78 | 24,23 | 23,42 | 23,42 | 23,42 | 34.500 |
06 feb 2024 | 23,66 | 24,03 | 23,30 | 23,87 | 23,87 | 39.900 |
05 feb 2024 | 22,92 | 24,02 | 22,92 | 23,72 | 23,72 | 31.100 |
02 feb 2024 | 22,55 | 23,24 | 22,54 | 23,23 | 23,23 | 23.300 |
01 feb 2024 | 22,96 | 23,42 | 22,39 | 23,03 | 23,03 | 31.800 |
31 ene 2024 | 23,54 | 23,55 | 22,90 | 22,99 | 22,99 | 36.200 |
30 ene 2024 | 23,89 | 23,89 | 23,33 | 23,34 | 23,34 | 26.400 |
29 ene 2024 | 23,27 | 24,00 | 23,27 | 23,97 | 23,97 | 28.600 |
26 ene 2024 | 23,34 | 23,73 | 23,15 | 23,73 | 23,73 | 30.500 |
25 ene 2024 | 22,53 | 23,25 | 22,27 | 23,08 | 23,08 | 28.800 |
24 ene 2024 | 23,08 | 23,08 | 22,31 | 22,53 | 22,53 | 25.900 |
23 ene 2024 | 23,80 | 23,80 | 23,10 | 23,10 | 23,10 | 24.600 |
22 ene 2024 | 23,08 | 23,83 | 22,93 | 23,76 | 23,76 | 52.300 |
19 ene 2024 | 22,77 | 23,08 | 22,06 | 23,08 | 23,08 | 29.500 |
18 ene 2024 | 24,01 | 24,01 | 22,80 | 22,94 | 22,94 | 38.100 |
17 ene 2024 | 22,94 | 24,35 | 22,79 | 23,90 | 23,90 | 61.300 |
16 ene 2024 | 22,24 | 23,12 | 20,04 | 23,07 | 23,07 | 55.800 |
12 ene 2024 | 22,00 | 22,50 | 21,89 | 22,47 | 22,47 | 39.300 |
11 ene 2024 | 21,76 | 22,20 | 21,46 | 21,99 | 21,99 | 31.300 |
10 ene 2024 | 21,79 | 22,09 | 21,57 | 21,75 | 21,75 | 42.000 |
09 ene 2024 | 22,00 | 22,18 | 21,77 | 21,99 | 21,99 | 27.600 |
08 ene 2024 | 22,16 | 22,32 | 21,69 | 22,20 | 22,20 | 36.600 |
05 ene 2024 | 22,31 | 22,51 | 22,03 | 22,29 | 22,29 | 47.400 |
04 ene 2024 | 22,26 | 23,05 | 22,26 | 22,42 | 22,42 | 69.300 |
03 ene 2024 | 22,05 | 22,88 | 22,05 | 22,47 | 22,47 | 36.300 |
02 ene 2024 | 22,10 | 22,32 | 21,67 | 22,29 | 22,29 | 47.400 |
29 dic 2023 | 21,95 | 22,12 | 21,59 | 21,99 | 21,99 | 29.300 |
28 dic 2023 | 22,32 | 22,40 | 21,54 | 21,80 | 21,80 | 33.500 |
27 dic 2023 | 21,20 | 22,56 | 21,20 | 22,32 | 22,32 | 52.800 |
26 dic 2023 | 20,45 | 21,15 | 20,39 | 21,15 | 21,15 | 43.600 |
22 dic 2023 | 20,45 | 20,45 | 20,00 | 20,44 | 20,44 | 40.100 |
21 dic 2023 | 20,05 | 20,39 | 20,05 | 20,38 | 20,38 | 37.700 |
20 dic 2023 | 20,25 | 20,25 | 19,95 | 20,16 | 20,16 | 46.700 |
19 dic 2023 | 19,55 | 20,25 | 19,50 | 20,25 | 20,25 | 51.200 |
18 dic 2023 | 18,68 | 19,70 | 18,68 | 19,40 | 19,40 | 43.200 |
15 dic 2023 | 19,74 | 19,74 | 18,23 | 18,67 | 18,67 | 48.500 |
14 dic 2023 | 20,27 | 20,31 | 19,68 | 19,79 | 19,79 | 40.000 |
13 dic 2023 | 19,72 | 20,15 | 19,66 | 20,11 | 20,11 | 34.400 |
12 dic 2023 | 20,10 | 20,27 | 19,83 | 19,85 | 19,85 | 20.200 |
11 dic 2023 | 19,75 | 20,33 | 19,57 | 20,06 | 20,06 | 42.800 |
08 dic 2023 | 19,64 | 19,83 | 19,27 | 19,65 | 19,65 | 36.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |