Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 21,84 | 21,93 | 21,73 | 21,86 | 21,86 | 389.466 |
01 may 2024 | 22,07 | 22,22 | 21,80 | 21,83 | 21,83 | 1.016.600 |
30 abr 2024 | 22,42 | 22,44 | 22,19 | 22,27 | 22,27 | 1.321.200 |
29 abr 2024 | 22,67 | 22,73 | 22,55 | 22,59 | 22,59 | 266.600 |
26 abr 2024 | 22,80 | 22,80 | 22,63 | 22,67 | 22,67 | 1.064.800 |
25 abr 2024 | 22,54 | 22,71 | 22,43 | 22,71 | 22,71 | 744.000 |
24 abr 2024 | 22,55 | 22,67 | 22,49 | 22,53 | 22,53 | 1.160.100 |
23 abr 2024 | 22,26 | 22,64 | 22,26 | 22,63 | 22,63 | 1.463.900 |
22 abr 2024 | 22,28 | 22,50 | 22,27 | 22,50 | 22,50 | 412.200 |
19 abr 2024 | 22,36 | 22,56 | 22,34 | 22,47 | 22,47 | 706.200 |
18 abr 2024 | 22,34 | 22,43 | 22,24 | 22,29 | 22,29 | 309.600 |
17 abr 2024 | 22,53 | 22,65 | 22,26 | 22,30 | 22,30 | 939.300 |
16 abr 2024 | 22,66 | 22,75 | 22,58 | 22,70 | 22,70 | 1.029.100 |
15 abr 2024 | 22,66 | 22,78 | 22,49 | 22,74 | 22,74 | 1.223.100 |
12 abr 2024 | 22,96 | 23,08 | 22,66 | 22,69 | 22,69 | 673.900 |
11 abr 2024 | 22,68 | 22,70 | 22,55 | 22,67 | 22,67 | 310.900 |
10 abr 2024 | 22,72 | 22,79 | 22,53 | 22,78 | 22,78 | 441.100 |
09 abr 2024 | 22,83 | 22,83 | 22,61 | 22,68 | 22,68 | 246.100 |
08 abr 2024 | 22,87 | 22,90 | 22,64 | 22,80 | 22,80 | 383.900 |
05 abr 2024 | 22,87 | 22,97 | 22,77 | 22,84 | 22,84 | 233.600 |
04 abr 2024 | 22,59 | 22,86 | 22,50 | 22,77 | 22,77 | 634.100 |
03 abr 2024 | 22,60 | 22,67 | 22,57 | 22,60 | 22,60 | 274.900 |
02 abr 2024 | 22,38 | 22,45 | 22,29 | 22,43 | 22,43 | 227.400 |
01 abr 2024 | 22,12 | 22,31 | 22,07 | 22,22 | 22,22 | 345.200 |
28 mar 2024 | 21,91 | 22,12 | 21,91 | 22,06 | 22,06 | 271.300 |
27 mar 2024 | 21,71 | 21,83 | 21,70 | 21,83 | 21,83 | 339.800 |
26 mar 2024 | 22,02 | 22,02 | 21,79 | 21,81 | 21,81 | 156.800 |
25 mar 2024 | 21,89 | 22,09 | 21,88 | 21,98 | 21,98 | 460.500 |
22 mar 2024 | 21,90 | 21,90 | 21,77 | 21,80 | 21,80 | 595.400 |
21 mar 2024 | 21,92 | 21,92 | 21,75 | 21,88 | 21,88 | 314.700 |
20 mar 2024 | 21,87 | 21,95 | 21,77 | 21,93 | 21,93 | 301.800 |
19 mar 2024 | 22,07 | 22,13 | 22,04 | 22,10 | 22,10 | 272.800 |
18 mar 2024 | 21,93 | 22,12 | 21,90 | 22,10 | 22,10 | 417.300 |
15 mar 2024 | 21,70 | 21,82 | 21,66 | 21,81 | 21,81 | 204.200 |
14 mar 2024 | 21,67 | 21,79 | 21,65 | 21,72 | 21,72 | 410.300 |
13 mar 2024 | 21,48 | 21,63 | 21,48 | 21,61 | 21,61 | 450.500 |
12 mar 2024 | 21,26 | 21,39 | 21,20 | 21,28 | 21,28 | 358.000 |
11 mar 2024 | 21,14 | 21,35 | 21,06 | 21,31 | 21,31 | 226.100 |
08 mar 2024 | 21,28 | 21,29 | 21,11 | 21,19 | 21,19 | 303.200 |
07 mar 2024 | 21,22 | 21,45 | 21,20 | 21,34 | 21,34 | 303.700 |
06 mar 2024 | 21,30 | 21,45 | 21,26 | 21,27 | 21,27 | 325.700 |
05 mar 2024 | 21,19 | 21,29 | 21,07 | 21,11 | 21,11 | 626.900 |
04 mar 2024 | 21,45 | 21,47 | 21,22 | 21,27 | 21,27 | 631.700 |
01 mar 2024 | 21,29 | 21,48 | 21,23 | 21,35 | 21,35 | 3.055.500 |
29 feb 2024 | 21,08 | 21,25 | 21,03 | 21,12 | 21,12 | 284.500 |
28 feb 2024 | 21,23 | 21,28 | 21,07 | 21,10 | 21,10 | 350.900 |
27 feb 2024 | 21,12 | 21,25 | 21,11 | 21,22 | 21,22 | 649.700 |
26 feb 2024 | 20,83 | 21,11 | 20,81 | 21,05 | 21,05 | 397.800 |
23 feb 2024 | 20,92 | 20,95 | 20,81 | 20,86 | 20,86 | 495.700 |
22 feb 2024 | 21,00 | 21,20 | 20,99 | 21,16 | 21,16 | 272.300 |
21 feb 2024 | 21,00 | 21,09 | 20,98 | 21,09 | 21,09 | 266.900 |
20 feb 2024 | 21,10 | 21,12 | 20,90 | 21,00 | 21,00 | 202.000 |
16 feb 2024 | 21,00 | 21,14 | 20,98 | 21,11 | 21,11 | 209.000 |
15 feb 2024 | 20,89 | 21,11 | 20,89 | 21,01 | 21,01 | 310.900 |
14 feb 2024 | 21,12 | 21,20 | 20,84 | 20,85 | 20,85 | 228.800 |
13 feb 2024 | 21,12 | 21,19 | 21,02 | 21,08 | 21,08 | 449.700 |
12 feb 2024 | 21,08 | 21,14 | 21,02 | 21,11 | 21,11 | 271.900 |
09 feb 2024 | 21,10 | 21,19 | 21,03 | 21,07 | 21,07 | 222.200 |
08 feb 2024 | 20,85 | 21,05 | 20,85 | 21,03 | 21,03 | 306.800 |
07 feb 2024 | 20,63 | 20,75 | 20,63 | 20,72 | 20,72 | 729.600 |
06 feb 2024 | 20,53 | 20,66 | 20,51 | 20,59 | 20,59 | 252.300 |
05 feb 2024 | 20,39 | 20,50 | 20,25 | 20,47 | 20,47 | 689.500 |
02 feb 2024 | 20,44 | 20,52 | 20,34 | 20,37 | 20,37 | 349.900 |
01 feb 2024 | 20,99 | 21,06 | 20,60 | 20,64 | 20,64 | 481.800 |
31 ene 2024 | 21,13 | 21,16 | 20,90 | 20,94 | 20,94 | 316.700 |
30 ene 2024 | 20,97 | 21,22 | 20,96 | 21,20 | 21,20 | 355.600 |
29 ene 2024 | 21,12 | 21,14 | 20,94 | 21,02 | 21,02 | 175.100 |
26 ene 2024 | 21,01 | 21,26 | 20,87 | 21,25 | 21,25 | 544.200 |
25 ene 2024 | 20,96 | 21,10 | 20,84 | 21,06 | 21,06 | 341.800 |
24 ene 2024 | 20,70 | 20,83 | 20,61 | 20,77 | 20,77 | 356.200 |
23 ene 2024 | 20,47 | 20,67 | 20,47 | 20,59 | 20,59 | 435.000 |
22 ene 2024 | 20,33 | 20,60 | 20,31 | 20,50 | 20,50 | 379.200 |
19 ene 2024 | 20,49 | 20,53 | 20,30 | 20,35 | 20,35 | 650.600 |
18 ene 2024 | 20,19 | 20,41 | 20,12 | 20,37 | 20,37 | 181.900 |
17 ene 2024 | 20,02 | 20,17 | 19,96 | 20,16 | 20,16 | 311.700 |
16 ene 2024 | 20,35 | 20,35 | 20,13 | 20,14 | 20,14 | 224.000 |
12 ene 2024 | 20,57 | 20,65 | 20,20 | 20,29 | 20,29 | 474.100 |
11 ene 2024 | 20,33 | 20,43 | 20,18 | 20,25 | 20,25 | 368.100 |
10 ene 2024 | 20,32 | 20,35 | 19,99 | 20,02 | 20,02 | 417.100 |
09 ene 2024 | 20,14 | 20,32 | 20,04 | 20,18 | 20,18 | 1.353.700 |
08 ene 2024 | 19,84 | 19,98 | 19,74 | 19,95 | 19,95 | 322.500 |
05 ene 2024 | 20,32 | 20,42 | 20,23 | 20,33 | 20,33 | 389.600 |
04 ene 2024 | 20,21 | 20,26 | 19,97 | 20,19 | 20,19 | 848.600 |
03 ene 2024 | 20,05 | 20,27 | 20,01 | 20,25 | 20,25 | 781.700 |
02 ene 2024 | 20,19 | 20,20 | 19,81 | 19,85 | 19,85 | 3.386.800 |
29 dic 2023 | 20,24 | 20,26 | 20,05 | 20,06 | 20,06 | 954.400 |
28 dic 2023 | 20,35 | 20,46 | 20,15 | 20,18 | 20,18 | 972.500 |
27 dic 2023 | 20,61 | 20,67 | 20,46 | 20,48 | 20,48 | 646.500 |
26 dic 2023 | 20,61 | 20,73 | 20,38 | 20,62 | 20,62 | 1.139.700 |
22 dic 2023 | 20,49 | 20,56 | 20,32 | 20,33 | 20,33 | 460.100 |
21 dic 2023 | 20,25 | 20,41 | 20,25 | 20,41 | 20,41 | 933.200 |
20 dic 2023 | 20,61 | 20,64 | 20,31 | 20,31 | 20,31 | 1.098.300 |
19 dic 2023 | 20,31 | 20,53 | 20,29 | 20,52 | 20,52 | 1.281.400 |
18 dic 2023 | 20,43 | 20,55 | 20,22 | 20,32 | 20,32 | 939.100 |
15 dic 2023 | 20,09 | 20,17 | 19,91 | 20,15 | 20,15 | 488.300 |
14 dic 2023 | 19,97 | 20,12 | 19,97 | 20,08 | 20,08 | 962.300 |
13 dic 2023 | 19,48 | 19,68 | 19,45 | 19,68 | 19,68 | 485.300 |
12 dic 2023 | 19,55 | 19,59 | 19,41 | 19,47 | 19,47 | 712.800 |
11 dic 2023 | 19,83 | 19,92 | 19,72 | 19,88 | 19,88 | 487.400 |
08 dic 2023 | 19,87 | 20,01 | 19,82 | 19,92 | 19,92 | 447.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |