Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
10 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
09 may 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
08 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
07 may 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
06 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
03 may 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
02 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
30 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
29 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
26 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
25 abr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
24 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
23 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
22 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
19 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
18 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
17 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
16 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
15 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
12 abr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
11 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
10 abr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
09 abr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
08 abr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
05 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
04 abr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
03 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
02 abr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
28 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
27 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
26 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
25 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
22 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
21 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
20 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
19 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
18 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
15 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
14 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
13 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
12 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
11 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
08 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
07 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
06 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
05 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
04 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
01 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
29 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
28 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
27 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
26 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
23 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
22 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
21 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
20 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
19 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
16 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
15 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
14 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
13 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
12 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
09 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
08 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
07 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
06 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
05 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
02 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
01 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
31 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
30 ene 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
29 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
26 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
25 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
24 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
23 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
22 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
19 ene 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
18 ene 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
17 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
16 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
15 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
12 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
11 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
10 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
09 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
08 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
05 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
04 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
03 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
02 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
29 dic 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
28 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
27 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
22 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
21 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
20 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
19 dic 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
18 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |