Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 23,80 | 23,95 | 23,75 | 23,95 | 23,95 | 368.929 |
13 jun 2024 | 23,75 | 23,95 | 23,75 | 23,90 | 23,90 | 63.905 |
12 jun 2024 | 23,65 | 23,85 | 23,65 | 23,85 | 23,85 | 83.750 |
11 jun 2024 | 23,70 | 23,85 | 23,45 | 23,75 | 23,75 | 443.724 |
10 jun 2024 | 23,70 | 23,85 | 23,65 | 23,80 | 23,80 | 70.876 |
07 jun 2024 | 23,75 | 23,90 | 23,50 | 23,80 | 23,80 | 583.560 |
06 jun 2024 | 23,75 | 23,90 | 23,75 | 23,85 | 23,85 | 137.112 |
05 jun 2024 | 23,80 | 23,95 | 23,70 | 23,85 | 23,85 | 157.789 |
04 jun 2024 | 23,90 | 23,95 | 23,80 | 23,95 | 23,95 | 71.851 |
03 jun 2024 | 23,85 | 24,00 | 23,80 | 23,90 | 23,90 | 56.095 |
31 may 2024 | 23,65 | 24,00 | 23,65 | 23,95 | 23,95 | 364.324 |
30 may 2024 | 23,35 | 23,85 | 23,35 | 23,80 | 23,80 | 85.586 |
29 may 2024 | 23,60 | 23,85 | 23,50 | 23,55 | 23,55 | 116.907 |
28 may 2024 | 23,75 | 23,90 | 23,75 | 23,75 | 23,75 | 103.898 |
27 may 2024 | 23,75 | 23,95 | 23,75 | 23,85 | 23,85 | 259.728 |
24 may 2024 | 23,85 | 23,90 | 23,60 | 23,90 | 23,90 | 154.169 |
23 may 2024 | 23,75 | 23,90 | 23,50 | 23,75 | 23,75 | 226.967 |
22 may 2024 | 23,45 | 23,80 | 23,35 | 23,75 | 23,75 | 327.218 |
21 may 2024 | 23,55 | 23,75 | 23,50 | 23,65 | 23,65 | 120.649 |
20 may 2024 | 23,80 | 23,85 | 23,65 | 23,65 | 23,65 | 88.745 |
17 may 2024 | 23,85 | 23,95 | 23,80 | 23,85 | 23,85 | 84.794 |
16 may 2024 | 23,85 | 23,95 | 23,80 | 23,90 | 23,90 | 112.575 |
15 may 2024 | 23,90 | 24,00 | 23,55 | 23,95 | 23,95 | 161.332 |
14 may 2024 | 23,80 | 24,00 | 23,70 | 23,95 | 23,95 | 339.646 |
13 may 2024 | 23,75 | 23,90 | 23,70 | 23,90 | 23,90 | 141.547 |
10 may 2024 | 23,75 | 23,90 | 23,55 | 23,85 | 23,85 | 256.679 |
09 may 2024 | 23,85 | 23,90 | 23,75 | 23,85 | 23,85 | 79.966 |
08 may 2024 | 23,70 | 23,90 | 23,70 | 23,90 | 23,90 | 218.160 |
07 may 2024 | 23,55 | 23,90 | 23,55 | 23,85 | 23,85 | 140.984 |
06 may 2024 | 23,65 | 23,90 | 23,65 | 23,70 | 23,70 | 212.469 |
03 may 2024 | 23,40 | 23,80 | 23,40 | 23,75 | 23,75 | 206.760 |
02 may 2024 | 23,20 | 23,70 | 23,10 | 23,70 | 23,70 | 650.592 |
30 abr 2024 | 22,85 | 23,50 | 22,85 | 23,25 | 23,25 | 379.438 |
29 abr 2024 | 22,75 | 23,10 | 22,50 | 22,95 | 22,95 | 438.868 |
26 abr 2024 | 22,40 | 23,05 | 22,20 | 22,80 | 22,80 | 459.937 |
25 abr 2024 | 23,05 | 23,35 | 22,60 | 22,60 | 22,60 | 288.003 |
24 abr 2024 | 23,50 | 23,70 | 23,20 | 23,25 | 23,25 | 554.083 |
23 abr 2024 | 23,60 | 23,75 | 23,40 | 23,55 | 23,55 | 470.606 |
22 abr 2024 | 23,60 | 23,75 | 23,15 | 23,70 | 23,70 | 565.608 |
19 abr 2024 | 23,35 | 23,75 | 23,35 | 23,70 | 23,70 | 260.873 |
18 abr 2024 | 23,45 | 23,65 | 23,40 | 23,40 | 23,40 | 186.346 |
17 abr 2024 | 23,40 | 23,70 | 23,35 | 23,55 | 23,55 | 339.380 |
16 abr 2024 | 23,35 | 23,50 | 23,25 | 23,50 | 23,50 | 78.075 |
15 abr 2024 | 23,25 | 23,45 | 23,25 | 23,45 | 23,45 | 101.241 |
12 abr 2024 | 23,10 | 23,40 | 23,10 | 23,40 | 23,40 | 101.486 |
11 abr 2024 | 23,05 | 23,40 | 23,05 | 23,30 | 23,30 | 65.580 |
10 abr 2024 | 23,25 | 23,35 | 23,10 | 23,25 | 23,25 | 112.664 |
09 abr 2024 | 22,85 | 23,25 | 22,80 | 23,25 | 23,25 | 191.551 |
08 abr 2024 | 22,70 | 23,00 | 22,70 | 22,95 | 22,95 | 91.282 |
05 abr 2024 | 22,70 | 22,95 | 22,45 | 22,90 | 22,90 | 136.085 |
04 abr 2024 | 22,75 | 22,95 | 22,75 | 22,75 | 22,75 | 91.505 |
03 abr 2024 | 22,60 | 22,85 | 22,55 | 22,85 | 22,85 | 235.591 |
02 abr 2024 | 22,40 | 22,85 | 22,20 | 22,65 | 22,65 | 490.165 |
28 mar 2024 | 22,75 | 23,50 | 21,60 | 22,60 | 22,60 | 1.134.320 |
27 mar 2024 | 23,35 | 23,45 | 23,20 | 23,45 | 23,45 | 60.952 |
26 mar 2024 | 23,30 | 23,45 | 23,25 | 23,40 | 23,40 | 63.690 |
25 mar 2024 | 23,25 | 23,45 | 23,25 | 23,45 | 23,45 | 34.744 |
22 mar 2024 | 23,20 | 23,50 | 23,20 | 23,45 | 23,45 | 96.118 |
21 mar 2024 | 23,20 | 23,50 | 23,15 | 23,45 | 23,45 | 200.812 |
20 mar 2024 | 22,80 | 23,20 | 22,75 | 23,20 | 23,20 | 210.586 |
19 mar 2024 | 22,75 | 23,20 | 22,75 | 23,05 | 23,05 | 123.233 |
18 mar 2024 | 21,80 | 23,00 | 21,80 | 22,90 | 22,90 | 223.582 |
15 mar 2024 | 21,95 | 22,45 | 21,95 | 22,45 | 22,45 | 182.688 |
14 mar 2024 | 21,55 | 22,10 | 21,55 | 22,10 | 22,10 | 224.362 |
13 mar 2024 | 21,35 | 21,70 | 21,35 | 21,70 | 21,70 | 207.540 |
12 mar 2024 | 21,30 | 21,60 | 21,20 | 21,45 | 21,45 | 296.613 |
11 mar 2024 | 21,15 | 21,50 | 21,15 | 21,45 | 21,45 | 222.588 |
08 mar 2024 | 21,20 | 21,40 | 21,10 | 21,40 | 21,40 | 327.370 |
07 mar 2024 | 21,00 | 21,40 | 21,00 | 21,25 | 21,25 | 173.972 |
06 mar 2024 | 20,90 | 21,25 | 20,90 | 21,10 | 21,10 | 126.011 |
05 mar 2024 | 20,85 | 21,10 | 20,85 | 21,05 | 21,05 | 105.673 |
04 mar 2024 | 20,90 | 21,10 | 20,75 | 21,05 | 21,05 | 97.978 |
01 mar 2024 | 20,90 | 21,05 | 20,85 | 21,05 | 21,05 | 42.585 |
29 feb 2024 | 20,85 | 21,25 | 20,80 | 21,00 | 21,00 | 122.108 |
28 feb 2024 | 21,15 | 21,15 | 20,90 | 20,95 | 20,95 | 95.978 |
27 feb 2024 | 21,00 | 21,20 | 21,00 | 21,05 | 21,05 | 49.170 |
26 feb 2024 | 21,00 | 21,30 | 20,90 | 21,10 | 21,10 | 125.997 |
23 feb 2024 | 21,05 | 21,30 | 20,95 | 21,20 | 21,20 | 131.530 |
22 feb 2024 | 21,15 | 21,20 | 20,80 | 21,10 | 21,10 | 175.632 |
21 feb 2024 | 21,20 | 21,45 | 20,95 | 21,00 | 21,00 | 203.880 |
20 feb 2024 | 21,35 | 21,50 | 21,15 | 21,20 | 21,20 | 350.759 |
19 feb 2024 | 21,25 | 21,50 | 21,10 | 21,45 | 21,45 | 124.587 |
16 feb 2024 | 21,25 | 21,55 | 21,15 | 21,35 | 21,35 | 126.662 |
15 feb 2024 | 21,40 | 21,50 | 21,15 | 21,35 | 21,35 | 135.407 |
14 feb 2024 | 21,50 | 21,65 | 21,50 | 21,50 | 21,50 | 75.742 |
13 feb 2024 | 21,50 | 21,80 | 21,45 | 21,60 | 21,60 | 132.668 |
12 feb 2024 | 21,60 | 21,85 | 21,60 | 21,70 | 21,70 | 176.170 |
09 feb 2024 | 21,40 | 21,85 | 21,40 | 21,70 | 21,70 | 148.130 |
08 feb 2024 | 21,60 | 21,80 | 21,50 | 21,55 | 21,55 | 163.390 |
07 feb 2024 | 21,60 | 21,90 | 21,60 | 21,65 | 21,65 | 155.699 |
06 feb 2024 | 21,60 | 21,90 | 21,60 | 21,75 | 21,75 | 135.304 |
05 feb 2024 | 21,55 | 21,80 | 21,55 | 21,70 | 21,70 | 107.702 |
02 feb 2024 | 21,50 | 21,80 | 21,50 | 21,65 | 21,65 | 98.942 |
01 feb 2024 | 21,90 | 22,00 | 21,35 | 21,60 | 21,60 | 230.174 |
31 ene 2024 | 21,75 | 22,00 | 21,55 | 22,00 | 22,00 | 170.703 |
30 ene 2024 | 21,60 | 21,85 | 21,35 | 21,85 | 21,85 | 119.319 |
29 ene 2024 | 21,60 | 21,70 | 21,50 | 21,65 | 21,65 | 85.135 |
26 ene 2024 | 21,75 | 21,80 | 21,15 | 21,60 | 21,60 | 139.541 |
25 ene 2024 | 21,70 | 21,75 | 21,40 | 21,60 | 21,60 | 55.373 |
24 ene 2024 | 21,50 | 21,70 | 21,50 | 21,70 | 21,70 | 94.375 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |