Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 22,62 | 23,02 | 22,04 | 22,77 | 22,77 | 509.600 |
21 jun 2024 | 22,23 | 23,50 | 22,22 | 23,11 | 23,11 | 646.300 |
20 jun 2024 | 23,11 | 23,48 | 21,56 | 21,99 | 21,99 | 754.900 |
18 jun 2024 | 25,05 | 25,30 | 23,52 | 23,74 | 23,74 | 594.600 |
17 jun 2024 | 24,82 | 25,78 | 24,66 | 24,92 | 24,92 | 632.500 |
14 jun 2024 | 24,28 | 25,48 | 24,21 | 24,45 | 24,45 | 664.000 |
13 jun 2024 | 23,96 | 25,44 | 23,17 | 25,03 | 25,03 | 966.200 |
12 jun 2024 | 22,22 | 23,70 | 21,63 | 23,35 | 23,35 | 1.073.100 |
11 jun 2024 | 23,77 | 24,66 | 23,77 | 23,83 | 23,83 | 857.200 |
10 jun 2024 | 23,89 | 24,54 | 23,15 | 23,26 | 23,26 | 702.100 |
07 jun 2024 | 22,20 | 24,34 | 22,18 | 24,17 | 24,17 | 1.295.500 |
06 jun 2024 | 22,10 | 22,23 | 19,97 | 20,08 | 20,08 | 935.700 |
05 jun 2024 | 23,01 | 23,76 | 22,12 | 22,25 | 22,25 | 882.800 |
04 jun 2024 | 22,07 | 23,92 | 22,07 | 23,50 | 23,50 | 915.100 |
03 jun 2024 | 21,09 | 21,74 | 20,90 | 20,95 | 20,95 | 1.147.700 |
31 may 2024 | 20,34 | 21,92 | 20,19 | 21,17 | 21,17 | 724.600 |
30 may 2024 | 21,47 | 21,59 | 20,41 | 20,54 | 20,54 | 478.400 |
29 may 2024 | 20,93 | 21,66 | 20,50 | 21,50 | 21,50 | 459.500 |
28 may 2024 | 20,20 | 20,85 | 19,87 | 20,19 | 20,19 | 643.900 |
24 may 2024 | 21,91 | 21,96 | 21,27 | 21,89 | 21,89 | 514.000 |
23 may 2024 | 21,42 | 22,91 | 21,10 | 22,77 | 22,77 | 652.900 |
22 may 2024 | 19,84 | 21,68 | 19,76 | 21,03 | 21,03 | 703.300 |
21 may 2024 | 19,08 | 19,45 | 18,76 | 19,04 | 19,04 | 410.100 |
20 may 2024 | 19,18 | 19,89 | 18,38 | 18,77 | 18,77 | 736.000 |
17 may 2024 | 20,75 | 21,01 | 19,27 | 19,45 | 19,45 | 820.900 |
16 may 2024 | 21,71 | 22,40 | 21,35 | 21,67 | 21,67 | 492.600 |
15 may 2024 | 21,61 | 23,01 | 21,01 | 21,39 | 21,39 | 842.200 |
14 may 2024 | 22,92 | 23,16 | 22,30 | 22,33 | 22,33 | 382.200 |
13 may 2024 | 23,06 | 23,83 | 22,36 | 23,39 | 23,39 | 490.900 |
10 may 2024 | 21,76 | 22,70 | 21,50 | 22,65 | 22,65 | 643.400 |
09 may 2024 | 24,66 | 24,66 | 22,31 | 22,46 | 22,46 | 829.600 |
08 may 2024 | 26,00 | 26,11 | 24,50 | 25,25 | 25,25 | 529.200 |
07 may 2024 | 25,28 | 25,70 | 24,90 | 25,01 | 25,01 | 324.100 |
06 may 2024 | 25,35 | 25,39 | 24,53 | 25,15 | 25,15 | 685.600 |
03 may 2024 | 26,28 | 27,75 | 25,98 | 26,99 | 26,99 | 593.400 |
02 may 2024 | 27,81 | 28,25 | 26,12 | 26,85 | 26,85 | 559.400 |
01 may 2024 | 27,09 | 27,83 | 25,00 | 27,00 | 27,00 | 708.400 |
30 abr 2024 | 26,39 | 27,82 | 25,84 | 27,50 | 27,50 | 588.600 |
29 abr 2024 | 24,52 | 25,71 | 23,86 | 24,18 | 24,18 | 328.600 |
29 abr 2024 | 1:10 Split de acciones | |||||
26 abr 2024 | 24,40 | 25,50 | 24,15 | 24,70 | 24,70 | 441.530 |
25 abr 2024 | 27,80 | 28,60 | 24,90 | 25,20 | 25,20 | 752.520 |
24 abr 2024 | 28,40 | 28,80 | 27,70 | 27,90 | 27,90 | 511.140 |
23 abr 2024 | 30,00 | 30,50 | 27,80 | 28,20 | 28,20 | 605.880 |
22 abr 2024 | 29,20 | 29,85 | 28,10 | 29,00 | 29,00 | 909.890 |
19 abr 2024 | 26,90 | 26,90 | 25,44 | 26,10 | 26,10 | 507.180 |
18 abr 2024 | 25,90 | 27,60 | 25,90 | 27,00 | 27,00 | 479.270 |
17 abr 2024 | 27,80 | 28,50 | 26,20 | 27,20 | 27,20 | 706.720 |
16 abr 2024 | 28,50 | 30,19 | 28,10 | 28,80 | 28,80 | 583.780 |
15 abr 2024 | 25,90 | 28,60 | 25,80 | 27,30 | 27,30 | 692.070 |
12 abr 2024 | 23,70 | 27,40 | 22,40 | 26,70 | 26,70 | 1.357.660 |
11 abr 2024 | 26,00 | 27,45 | 25,10 | 25,30 | 25,30 | 563.860 |
10 abr 2024 | 27,90 | 28,60 | 26,10 | 27,20 | 27,20 | 958.820 |
09 abr 2024 | 25,80 | 26,50 | 24,86 | 25,80 | 25,80 | 599.970 |
08 abr 2024 | 26,10 | 28,09 | 25,80 | 27,20 | 27,20 | 483.590 |
05 abr 2024 | 29,30 | 29,80 | 26,50 | 26,80 | 26,80 | 776.200 |
04 abr 2024 | 28,90 | 29,86 | 28,30 | 29,80 | 29,80 | 495.590 |
03 abr 2024 | 31,40 | 31,40 | 28,50 | 28,50 | 28,50 | 431.990 |
02 abr 2024 | 31,90 | 32,50 | 30,80 | 31,10 | 31,10 | 354.290 |
01 abr 2024 | 31,50 | 33,30 | 31,00 | 32,10 | 32,10 | 400.310 |
28 mar 2024 | 34,60 | 35,40 | 33,30 | 33,60 | 33,60 | 356.640 |
27 mar 2024 | 39,50 | 39,60 | 36,10 | 36,30 | 36,30 | 435.560 |
26 mar 2024 | 37,90 | 40,30 | 37,70 | 40,30 | 40,30 | 300.880 |
25 mar 2024 | 40,40 | 40,40 | 38,10 | 40,00 | 40,00 | 479.020 |
22 mar 2024 | 40,60 | 41,40 | 39,50 | 41,20 | 41,20 | 279.070 |
21 mar 2024 | 37,40 | 39,80 | 36,50 | 39,70 | 39,70 | 262.800 |
20 mar 2024 | 44,80 | 44,80 | 37,40 | 38,60 | 38,60 | 419.340 |
19 mar 2024 | 42,10 | 44,30 | 42,10 | 44,20 | 44,20 | 269.000 |
18 mar 2024 | 40,50 | 41,50 | 40,30 | 41,40 | 41,40 | 193.010 |
15 mar 2024 | 41,00 | 41,90 | 40,00 | 40,40 | 40,40 | 189.660 |
14 mar 2024 | 40,50 | 41,50 | 40,00 | 40,60 | 40,60 | 254.110 |
13 mar 2024 | 41,40 | 41,60 | 38,40 | 39,10 | 39,10 | 368.750 |
12 mar 2024 | 42,50 | 43,70 | 42,00 | 42,10 | 42,10 | 448.680 |
11 mar 2024 | 42,70 | 43,20 | 39,20 | 40,20 | 40,20 | 309.590 |
08 mar 2024 | 41,50 | 43,00 | 40,70 | 42,30 | 42,30 | 456.110 |
07 mar 2024 | 42,70 | 43,60 | 41,90 | 42,30 | 42,30 | 290.550 |
06 mar 2024 | 44,60 | 45,10 | 42,55 | 44,30 | 44,30 | 401.690 |
05 mar 2024 | 45,30 | 47,00 | 44,50 | 47,00 | 47,00 | 393.550 |
04 mar 2024 | 51,60 | 52,30 | 47,10 | 47,60 | 47,60 | 313.300 |
01 mar 2024 | 59,50 | 62,10 | 53,75 | 54,70 | 54,70 | 281.560 |
29 feb 2024 | 61,70 | 62,20 | 59,20 | 61,50 | 61,50 | 215.290 |
28 feb 2024 | 64,30 | 66,70 | 64,30 | 65,50 | 65,50 | 190.850 |
27 feb 2024 | 61,98 | 63,85 | 61,60 | 63,80 | 63,80 | 142.970 |
26 feb 2024 | 61,30 | 63,70 | 61,30 | 62,30 | 62,30 | 163.930 |
23 feb 2024 | 62,70 | 64,40 | 58,90 | 59,60 | 59,60 | 269.110 |
22 feb 2024 | 59,80 | 63,60 | 59,80 | 63,00 | 63,00 | 260.480 |
21 feb 2024 | 57,80 | 61,50 | 57,80 | 59,00 | 59,00 | 237.210 |
20 feb 2024 | 56,70 | 58,95 | 56,45 | 58,10 | 58,10 | 179.190 |
16 feb 2024 | 60,80 | 60,80 | 56,80 | 58,70 | 58,70 | 254.720 |
15 feb 2024 | 62,10 | 62,60 | 56,90 | 59,10 | 59,10 | 554.940 |
14 feb 2024 | 65,05 | 67,20 | 63,90 | 64,40 | 64,40 | 696.580 |
13 feb 2024 | 61,00 | 67,15 | 61,00 | 65,70 | 65,70 | 731.010 |
12 feb 2024 | 59,20 | 59,70 | 55,80 | 56,60 | 56,60 | 726.490 |
09 feb 2024 | 57,40 | 59,97 | 57,40 | 58,90 | 58,90 | 173.230 |
08 feb 2024 | 56,80 | 57,40 | 55,70 | 56,90 | 56,90 | 158.010 |
07 feb 2024 | 54,20 | 56,10 | 53,80 | 55,60 | 55,60 | 200.470 |
06 feb 2024 | 55,10 | 56,40 | 53,90 | 54,00 | 54,00 | 177.150 |
05 feb 2024 | 55,80 | 57,30 | 54,80 | 56,50 | 56,50 | 200.070 |
02 feb 2024 | 51,70 | 54,28 | 51,60 | 52,60 | 52,60 | 296.330 |
01 feb 2024 | 52,00 | 52,10 | 47,30 | 47,60 | 47,60 | 319.770 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |