Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 19,61 | 19,65 | 18,96 | 19,19 | 19,19 | 464.111 |
14 may 2024 | 19,78 | 20,13 | 19,40 | 19,43 | 19,43 | 675.900 |
13 may 2024 | 21,01 | 21,10 | 19,61 | 19,68 | 19,68 | 800.500 |
10 may 2024 | 21,29 | 21,48 | 20,79 | 20,94 | 20,94 | 753.800 |
09 may 2024 | 21,69 | 21,73 | 21,08 | 21,33 | 21,33 | 678.600 |
08 may 2024 | 21,19 | 21,92 | 20,87 | 21,85 | 21,85 | 1.074.000 |
07 may 2024 | 24,27 | 24,39 | 20,85 | 21,51 | 21,51 | 2.702.900 |
06 may 2024 | 25,26 | 25,63 | 24,56 | 25,13 | 25,13 | 965.700 |
03 may 2024 | 25,54 | 25,85 | 24,99 | 25,05 | 25,05 | 519.600 |
02 may 2024 | 25,25 | 25,72 | 24,76 | 25,28 | 25,28 | 491.500 |
01 may 2024 | 25,35 | 25,55 | 24,61 | 24,97 | 24,97 | 674.200 |
30 abr 2024 | 25,50 | 25,98 | 24,87 | 25,52 | 25,52 | 765.700 |
29 abr 2024 | 23,80 | 24,82 | 23,80 | 24,77 | 24,77 | 617.500 |
26 abr 2024 | 23,64 | 24,37 | 23,56 | 23,65 | 23,65 | 397.400 |
25 abr 2024 | 22,80 | 23,95 | 22,41 | 23,63 | 23,63 | 567.000 |
24 abr 2024 | 22,67 | 23,20 | 22,63 | 23,00 | 23,00 | 544.100 |
23 abr 2024 | 22,35 | 22,88 | 22,35 | 22,75 | 22,75 | 299.400 |
22 abr 2024 | 22,39 | 22,64 | 21,85 | 22,28 | 22,28 | 386.500 |
19 abr 2024 | 22,08 | 22,38 | 21,81 | 22,30 | 22,30 | 756.200 |
18 abr 2024 | 22,08 | 22,34 | 21,90 | 22,20 | 22,20 | 391.400 |
17 abr 2024 | 22,22 | 22,26 | 21,81 | 22,05 | 22,05 | 302.500 |
16 abr 2024 | 22,72 | 22,72 | 22,14 | 22,14 | 22,14 | 315.800 |
15 abr 2024 | 22,58 | 22,97 | 22,56 | 22,66 | 22,66 | 514.900 |
12 abr 2024 | 23,16 | 23,16 | 22,57 | 22,57 | 22,57 | 249.100 |
11 abr 2024 | 23,05 | 23,26 | 22,72 | 23,25 | 23,25 | 268.600 |
10 abr 2024 | 22,63 | 23,10 | 22,32 | 23,00 | 23,00 | 437.000 |
09 abr 2024 | 23,25 | 23,51 | 23,02 | 23,15 | 23,15 | 387.800 |
08 abr 2024 | 22,76 | 23,26 | 22,62 | 23,18 | 23,18 | 375.300 |
05 abr 2024 | 22,80 | 23,20 | 22,69 | 22,76 | 22,76 | 634.400 |
04 abr 2024 | 23,79 | 23,97 | 22,80 | 22,92 | 22,92 | 475.600 |
03 abr 2024 | 23,43 | 23,69 | 23,33 | 23,59 | 23,59 | 442.500 |
02 abr 2024 | 25,33 | 25,37 | 23,25 | 23,43 | 23,43 | 1.510.100 |
01 abr 2024 | 24,87 | 25,53 | 24,56 | 25,40 | 25,40 | 842.100 |
28 mar 2024 | 24,35 | 24,95 | 24,28 | 24,62 | 24,62 | 540.100 |
27 mar 2024 | 24,27 | 24,66 | 24,03 | 24,35 | 24,35 | 893.700 |
26 mar 2024 | 24,28 | 24,39 | 24,09 | 24,13 | 24,13 | 267.000 |
25 mar 2024 | 24,19 | 24,40 | 24,00 | 24,09 | 24,09 | 424.200 |
22 mar 2024 | 24,57 | 24,60 | 24,09 | 24,24 | 24,24 | 383.200 |
21 mar 2024 | 24,30 | 24,71 | 23,90 | 24,47 | 24,47 | 414.300 |
20 mar 2024 | 23,95 | 24,51 | 23,81 | 24,33 | 24,33 | 466.800 |
19 mar 2024 | 23,66 | 24,00 | 23,49 | 23,90 | 23,90 | 429.300 |
18 mar 2024 | 24,54 | 24,54 | 23,61 | 23,63 | 23,63 | 587.000 |
15 mar 2024 | 24,12 | 24,56 | 23,94 | 24,54 | 24,54 | 749.300 |
14 mar 2024 | 24,09 | 24,56 | 23,91 | 24,21 | 24,21 | 758.500 |
13 mar 2024 | 24,58 | 24,72 | 24,12 | 24,22 | 24,22 | 375.000 |
12 mar 2024 | 24,43 | 24,69 | 24,09 | 24,58 | 24,58 | 1.138.100 |
11 mar 2024 | 25,04 | 25,04 | 24,01 | 24,64 | 24,64 | 799.100 |
08 mar 2024 | 24,19 | 25,79 | 24,15 | 25,00 | 25,00 | 1.979.000 |
07 mar 2024 | 24,68 | 25,32 | 24,25 | 24,79 | 24,79 | 825.900 |
06 mar 2024 | 24,17 | 25,67 | 24,09 | 24,49 | 24,49 | 730.100 |
05 mar 2024 | 24,85 | 25,75 | 24,51 | 24,58 | 24,58 | 1.527.200 |
04 mar 2024 | 25,60 | 25,88 | 25,11 | 25,46 | 25,46 | 618.200 |
01 mar 2024 | 25,34 | 25,59 | 24,96 | 25,37 | 25,37 | 381.300 |
29 feb 2024 | 25,52 | 25,73 | 25,04 | 25,05 | 25,05 | 277.800 |
28 feb 2024 | 24,93 | 25,45 | 24,85 | 25,19 | 25,19 | 275.000 |
27 feb 2024 | 24,78 | 25,24 | 24,66 | 25,11 | 25,11 | 543.600 |
26 feb 2024 | 23,93 | 24,78 | 23,93 | 24,66 | 24,66 | 500.000 |
23 feb 2024 | 23,95 | 24,33 | 23,85 | 24,03 | 24,03 | 186.700 |
22 feb 2024 | 23,90 | 24,24 | 23,85 | 23,98 | 23,98 | 315.000 |
21 feb 2024 | 24,39 | 24,45 | 23,63 | 23,90 | 23,90 | 479.300 |
20 feb 2024 | 24,35 | 24,58 | 24,09 | 24,37 | 24,37 | 223.000 |
16 feb 2024 | 24,08 | 24,70 | 24,07 | 24,42 | 24,42 | 231.600 |
15 feb 2024 | 23,93 | 24,32 | 23,84 | 24,15 | 24,15 | 260.600 |
14 feb 2024 | 23,37 | 23,91 | 23,29 | 23,79 | 23,79 | 248.800 |
13 feb 2024 | 23,42 | 23,46 | 22,99 | 23,30 | 23,30 | 610.600 |
12 feb 2024 | 23,67 | 24,16 | 23,42 | 23,98 | 23,98 | 413.700 |
09 feb 2024 | 22,97 | 23,41 | 22,76 | 23,38 | 23,38 | 341.100 |
08 feb 2024 | 21,68 | 22,95 | 21,68 | 22,88 | 22,88 | 285.600 |
07 feb 2024 | 21,89 | 22,06 | 21,51 | 21,65 | 21,65 | 238.200 |
06 feb 2024 | 21,50 | 21,81 | 21,39 | 21,78 | 21,78 | 224.800 |
05 feb 2024 | 21,58 | 21,65 | 21,34 | 21,43 | 21,43 | 209.900 |
02 feb 2024 | 22,03 | 22,10 | 21,72 | 21,81 | 21,81 | 215.900 |
01 feb 2024 | 21,57 | 22,19 | 21,57 | 22,16 | 22,16 | 244.700 |
31 ene 2024 | 21,70 | 22,03 | 21,43 | 21,46 | 21,46 | 390.800 |
30 ene 2024 | 21,44 | 21,71 | 21,27 | 21,70 | 21,70 | 191.500 |
29 ene 2024 | 21,07 | 21,68 | 20,96 | 21,58 | 21,58 | 250.700 |
26 ene 2024 | 21,01 | 21,06 | 20,72 | 20,99 | 20,99 | 324.600 |
25 ene 2024 | 21,58 | 21,61 | 20,60 | 20,84 | 20,84 | 223.200 |
24 ene 2024 | 21,29 | 21,47 | 20,97 | 21,29 | 21,29 | 503.000 |
23 ene 2024 | 20,90 | 21,37 | 20,86 | 21,10 | 21,10 | 507.300 |
22 ene 2024 | 20,21 | 20,78 | 20,11 | 20,76 | 20,76 | 348.500 |
19 ene 2024 | 19,64 | 20,04 | 19,27 | 20,03 | 20,03 | 245.600 |
18 ene 2024 | 19,54 | 19,66 | 19,25 | 19,53 | 19,53 | 303.100 |
17 ene 2024 | 19,07 | 19,56 | 19,07 | 19,50 | 19,50 | 188.100 |
16 ene 2024 | 19,34 | 19,43 | 19,19 | 19,31 | 19,31 | 195.900 |
12 ene 2024 | 19,65 | 19,65 | 19,38 | 19,51 | 19,51 | 222.500 |
11 ene 2024 | 19,43 | 19,72 | 19,07 | 19,49 | 19,49 | 339.500 |
10 ene 2024 | 19,19 | 19,57 | 19,03 | 19,50 | 19,50 | 451.800 |
09 ene 2024 | 19,01 | 19,11 | 18,68 | 18,96 | 18,96 | 320.500 |
08 ene 2024 | 18,94 | 19,37 | 18,82 | 19,17 | 19,17 | 563.500 |
05 ene 2024 | 18,62 | 18,80 | 18,45 | 18,65 | 18,65 | 348.500 |
04 ene 2024 | 18,55 | 18,81 | 18,12 | 18,66 | 18,66 | 415.200 |
03 ene 2024 | 19,71 | 19,82 | 19,15 | 19,21 | 19,21 | 539.900 |
02 ene 2024 | 19,88 | 19,99 | 19,53 | 19,62 | 19,62 | 327.600 |
29 dic 2023 | 19,98 | 20,22 | 19,83 | 20,10 | 20,10 | 279.400 |
28 dic 2023 | 20,54 | 20,66 | 20,01 | 20,03 | 20,03 | 447.600 |
27 dic 2023 | 20,87 | 20,95 | 20,46 | 20,52 | 20,52 | 250.600 |
26 dic 2023 | 20,51 | 20,93 | 20,35 | 20,92 | 20,92 | 209.400 |
22 dic 2023 | 20,38 | 20,50 | 20,02 | 20,45 | 20,45 | 220.100 |
21 dic 2023 | 19,95 | 20,29 | 19,85 | 20,28 | 20,28 | 235.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |