Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19,10 | 19,63 | 18,73 | 18,88 | 18,88 | 1.121.543 |
02 may 2024 | 18,59 | 18,68 | 17,99 | 18,58 | 18,58 | 954.700 |
01 may 2024 | 18,01 | 18,97 | 17,85 | 18,26 | 18,26 | 1.159.500 |
30 abr 2024 | 17,90 | 18,33 | 17,55 | 18,00 | 18,00 | 1.168.500 |
29 abr 2024 | 17,52 | 18,38 | 17,52 | 18,19 | 18,19 | 1.578.500 |
26 abr 2024 | 16,98 | 17,52 | 16,77 | 17,35 | 17,35 | 698.000 |
25 abr 2024 | 17,71 | 17,86 | 16,95 | 17,16 | 17,16 | 1.941.300 |
24 abr 2024 | 17,72 | 18,11 | 17,34 | 18,10 | 18,10 | 1.796.000 |
23 abr 2024 | 17,45 | 18,27 | 17,30 | 17,34 | 17,34 | 1.786.700 |
22 abr 2024 | 16,78 | 17,68 | 16,77 | 17,59 | 17,59 | 1.963.700 |
19 abr 2024 | 16,56 | 16,79 | 15,81 | 16,07 | 16,07 | 1.855.000 |
18 abr 2024 | 16,34 | 16,84 | 16,05 | 16,67 | 16,67 | 1.580.500 |
17 abr 2024 | 16,23 | 16,88 | 15,89 | 16,39 | 16,39 | 1.544.500 |
16 abr 2024 | 16,84 | 16,89 | 16,04 | 16,16 | 16,16 | 2.121.900 |
15 abr 2024 | 18,34 | 18,45 | 16,94 | 17,06 | 17,06 | 2.701.100 |
12 abr 2024 | 18,42 | 18,58 | 17,96 | 18,26 | 18,26 | 1.308.100 |
11 abr 2024 | 19,35 | 19,41 | 18,32 | 18,68 | 18,68 | 1.113.300 |
10 abr 2024 | 18,29 | 19,21 | 18,02 | 19,11 | 19,11 | 1.853.900 |
09 abr 2024 | 18,75 | 19,86 | 18,75 | 19,20 | 19,20 | 1.950.700 |
08 abr 2024 | 17,61 | 18,80 | 17,59 | 18,66 | 18,66 | 2.216.700 |
05 abr 2024 | 18,05 | 18,30 | 17,57 | 17,63 | 17,63 | 2.482.700 |
04 abr 2024 | 19,86 | 20,12 | 18,13 | 18,15 | 18,15 | 3.649.400 |
03 abr 2024 | 20,76 | 21,68 | 19,53 | 19,70 | 19,70 | 3.183.600 |
02 abr 2024 | 22,25 | 22,57 | 19,62 | 20,79 | 20,79 | 6.454.800 |
01 abr 2024 | 20,70 | 20,70 | 19,36 | 20,25 | 20,25 | 2.065.100 |
28 mar 2024 | 18,20 | 20,76 | 18,13 | 20,63 | 20,63 | 5.569.100 |
27 mar 2024 | 17,80 | 17,98 | 17,20 | 17,96 | 17,96 | 2.741.800 |
26 mar 2024 | 17,22 | 17,77 | 16,92 | 17,69 | 17,69 | 1.804.700 |
25 mar 2024 | 17,26 | 17,35 | 16,95 | 17,13 | 17,13 | 1.670.300 |
22 mar 2024 | 17,53 | 17,72 | 17,06 | 17,25 | 17,25 | 1.202.000 |
21 mar 2024 | 18,00 | 18,33 | 17,48 | 17,56 | 17,56 | 1.595.700 |
20 mar 2024 | 18,14 | 18,20 | 17,75 | 17,93 | 17,93 | 1.438.700 |
19 mar 2024 | 17,28 | 18,05 | 17,24 | 17,94 | 17,94 | 1.454.800 |
18 mar 2024 | 17,80 | 17,97 | 17,40 | 17,45 | 17,45 | 2.146.600 |
15 mar 2024 | 18,15 | 18,55 | 17,65 | 17,74 | 17,74 | 2.459.000 |
14 mar 2024 | 19,29 | 19,46 | 17,94 | 18,37 | 18,37 | 2.209.200 |
13 mar 2024 | 18,50 | 19,31 | 18,50 | 19,00 | 19,00 | 1.542.600 |
12 mar 2024 | 19,02 | 19,08 | 18,35 | 18,64 | 18,64 | 1.306.300 |
11 mar 2024 | 19,84 | 20,33 | 18,90 | 18,99 | 18,99 | 1.065.200 |
08 mar 2024 | 20,00 | 20,59 | 19,32 | 19,73 | 19,73 | 1.402.300 |
07 mar 2024 | 18,60 | 20,05 | 18,43 | 19,86 | 19,86 | 1.948.800 |
06 mar 2024 | 18,91 | 19,13 | 18,23 | 18,46 | 18,46 | 1.269.400 |
05 mar 2024 | 18,58 | 19,11 | 18,40 | 18,77 | 18,77 | 1.340.700 |
04 mar 2024 | 19,05 | 19,24 | 18,60 | 18,92 | 18,92 | 1.342.900 |
01 mar 2024 | 19,00 | 19,40 | 18,75 | 18,97 | 18,97 | 1.117.000 |
29 feb 2024 | 19,04 | 19,52 | 18,85 | 19,00 | 19,00 | 2.326.800 |
28 feb 2024 | 19,19 | 19,42 | 18,70 | 18,73 | 18,73 | 2.059.400 |
27 feb 2024 | 20,55 | 20,57 | 19,35 | 19,53 | 19,53 | 3.196.900 |
26 feb 2024 | 19,37 | 20,33 | 19,08 | 20,14 | 20,14 | 3.701.000 |
23 feb 2024 | 21,00 | 22,02 | 19,11 | 19,42 | 19,42 | 5.346.100 |
22 feb 2024 | 22,65 | 22,81 | 21,94 | 22,27 | 22,27 | 1.746.500 |
21 feb 2024 | 22,74 | 22,75 | 21,98 | 22,66 | 22,66 | 1.391.400 |
20 feb 2024 | 22,01 | 22,86 | 21,71 | 22,83 | 22,83 | 1.487.600 |
16 feb 2024 | 21,80 | 22,71 | 21,53 | 22,42 | 22,42 | 1.387.800 |
15 feb 2024 | 22,30 | 22,78 | 20,81 | 22,13 | 22,13 | 2.012.600 |
14 feb 2024 | 21,78 | 22,47 | 21,56 | 22,05 | 22,05 | 1.086.000 |
13 feb 2024 | 22,13 | 22,18 | 21,16 | 21,35 | 21,35 | 1.698.000 |
12 feb 2024 | 22,52 | 23,36 | 22,48 | 23,23 | 23,23 | 964.400 |
09 feb 2024 | 22,53 | 22,89 | 22,20 | 22,61 | 22,61 | 890.800 |
08 feb 2024 | 22,00 | 22,46 | 21,85 | 22,39 | 22,39 | 638.900 |
07 feb 2024 | 22,46 | 22,55 | 22,02 | 22,08 | 22,08 | 824.600 |
06 feb 2024 | 21,20 | 22,56 | 20,90 | 22,53 | 22,53 | 1.328.800 |
05 feb 2024 | 21,66 | 21,98 | 21,27 | 21,29 | 21,29 | 1.631.000 |
02 feb 2024 | 21,70 | 22,42 | 21,19 | 22,19 | 22,19 | 1.501.400 |
01 feb 2024 | 22,01 | 22,22 | 21,56 | 21,93 | 21,93 | 2.880.900 |
31 ene 2024 | 22,26 | 22,92 | 21,75 | 21,93 | 21,93 | 1.996.800 |
30 ene 2024 | 23,87 | 23,98 | 22,25 | 22,26 | 22,26 | 2.333.700 |
29 ene 2024 | 23,00 | 24,02 | 22,80 | 24,01 | 24,01 | 1.032.800 |
26 ene 2024 | 22,97 | 23,30 | 22,32 | 23,10 | 23,10 | 1.308.900 |
25 ene 2024 | 22,89 | 23,55 | 22,42 | 22,62 | 22,62 | 1.227.500 |
24 ene 2024 | 23,22 | 23,40 | 22,13 | 22,54 | 22,54 | 2.452.600 |
23 ene 2024 | 23,77 | 23,97 | 22,75 | 22,93 | 22,93 | 2.633.300 |
22 ene 2024 | 23,37 | 24,35 | 22,97 | 23,22 | 23,22 | 2.013.900 |
19 ene 2024 | 23,67 | 23,95 | 22,97 | 23,21 | 23,21 | 1.458.600 |
18 ene 2024 | 23,62 | 23,83 | 22,80 | 23,69 | 23,69 | 1.631.100 |
17 ene 2024 | 23,03 | 23,72 | 23,00 | 23,60 | 23,60 | 1.662.300 |
16 ene 2024 | 23,80 | 23,80 | 23,05 | 23,55 | 23,55 | 1.541.500 |
12 ene 2024 | 25,18 | 25,66 | 23,93 | 24,20 | 24,20 | 1.534.000 |
11 ene 2024 | 25,82 | 26,03 | 24,59 | 24,93 | 24,93 | 1.256.700 |
10 ene 2024 | 26,04 | 26,42 | 25,88 | 26,22 | 26,22 | 1.163.100 |
09 ene 2024 | 26,74 | 27,61 | 26,02 | 26,04 | 26,04 | 1.191.600 |
08 ene 2024 | 26,55 | 27,03 | 25,10 | 26,91 | 26,91 | 1.465.300 |
05 ene 2024 | 24,79 | 26,07 | 24,53 | 25,78 | 25,78 | 1.105.500 |
04 ene 2024 | 25,38 | 25,55 | 24,95 | 25,18 | 25,18 | 1.892.100 |
03 ene 2024 | 26,42 | 26,42 | 25,14 | 25,38 | 25,38 | 1.295.500 |
02 ene 2024 | 26,63 | 27,39 | 26,33 | 26,51 | 26,51 | 1.120.000 |
29 dic 2023 | 27,74 | 27,88 | 26,85 | 27,05 | 27,05 | 665.400 |
28 dic 2023 | 27,80 | 28,44 | 27,58 | 27,86 | 27,86 | 918.100 |
27 dic 2023 | 28,74 | 28,98 | 27,78 | 28,02 | 28,02 | 769.000 |
26 dic 2023 | 28,65 | 29,07 | 28,38 | 28,55 | 28,55 | 1.031.500 |
22 dic 2023 | 27,52 | 29,00 | 27,45 | 28,75 | 28,75 | 1.625.100 |
21 dic 2023 | 25,91 | 27,34 | 25,86 | 27,30 | 27,30 | 1.196.000 |
20 dic 2023 | 25,80 | 27,35 | 25,20 | 25,22 | 25,22 | 2.226.600 |
19 dic 2023 | 27,80 | 28,22 | 27,17 | 27,90 | 27,90 | 1.759.900 |
18 dic 2023 | 28,13 | 28,32 | 26,96 | 27,22 | 27,22 | 1.152.100 |
15 dic 2023 | 29,83 | 29,93 | 28,11 | 28,19 | 28,19 | 2.459.100 |
14 dic 2023 | 29,06 | 30,36 | 29,06 | 29,50 | 29,50 | 2.467.800 |
13 dic 2023 | 26,12 | 28,42 | 26,12 | 28,37 | 28,37 | 1.922.700 |
12 dic 2023 | 26,65 | 27,14 | 25,67 | 26,79 | 26,79 | 1.442.000 |
11 dic 2023 | 25,86 | 26,90 | 25,20 | 26,55 | 26,55 | 2.330.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |