Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 22,45 | 22,59 | 22,30 | 22,47 | 22,47 | 122.943 |
03 may 2024 | 22,68 | 22,74 | 22,34 | 22,40 | 22,40 | 125.000 |
02 may 2024 | 22,57 | 22,57 | 22,04 | 22,26 | 22,26 | 161.800 |
01 may 2024 | 22,78 | 22,96 | 22,21 | 22,25 | 22,25 | 266.500 |
30 abr 2024 | 22,86 | 23,15 | 22,67 | 22,71 | 22,71 | 199.400 |
29 abr 2024 | 23,14 | 23,39 | 22,89 | 23,11 | 23,11 | 92.500 |
26 abr 2024 | 23,30 | 23,48 | 23,05 | 23,10 | 23,10 | 91.300 |
25 abr 2024 | 23,19 | 23,30 | 22,97 | 23,15 | 23,15 | 99.000 |
24 abr 2024 | 23,50 | 23,86 | 23,18 | 23,46 | 23,46 | 345.600 |
23 abr 2024 | 22,63 | 23,53 | 22,63 | 23,47 | 23,47 | 143.300 |
22 abr 2024 | 22,75 | 22,81 | 22,31 | 22,52 | 22,52 | 185.900 |
19 abr 2024 | 22,35 | 22,73 | 22,10 | 22,33 | 22,33 | 163.800 |
18 abr 2024 | 22,55 | 22,90 | 22,28 | 22,47 | 22,47 | 230.900 |
17 abr 2024 | 22,56 | 22,73 | 22,22 | 22,54 | 22,54 | 181.900 |
16 abr 2024 | 22,58 | 22,71 | 22,08 | 22,58 | 22,58 | 146.200 |
15 abr 2024 | 23,12 | 23,22 | 22,74 | 22,81 | 22,81 | 133.400 |
12 abr 2024 | 23,67 | 23,79 | 22,94 | 22,98 | 22,98 | 193.200 |
11 abr 2024 | 23,00 | 23,84 | 22,78 | 23,79 | 23,79 | 167.500 |
10 abr 2024 | 22,91 | 23,09 | 22,47 | 22,80 | 22,80 | 160.000 |
09 abr 2024 | 23,31 | 23,58 | 23,19 | 23,45 | 23,45 | 147.600 |
08 abr 2024 | 22,71 | 23,37 | 22,71 | 23,16 | 23,16 | 191.100 |
05 abr 2024 | 22,22 | 22,66 | 22,07 | 22,53 | 22,53 | 113.200 |
04 abr 2024 | 22,67 | 22,88 | 22,21 | 22,23 | 22,23 | 122.700 |
03 abr 2024 | 22,40 | 22,67 | 22,13 | 22,35 | 22,35 | 136.700 |
02 abr 2024 | 22,40 | 22,56 | 22,15 | 22,42 | 22,42 | 151.100 |
01 abr 2024 | 22,88 | 23,13 | 22,49 | 22,55 | 22,55 | 197.600 |
28 mar 2024 | 22,69 | 23,03 | 22,67 | 22,89 | 22,89 | 140.900 |
27 mar 2024 | 22,19 | 22,72 | 21,96 | 22,63 | 22,63 | 264.000 |
26 mar 2024 | 22,37 | 22,44 | 21,96 | 21,96 | 21,96 | 149.000 |
25 mar 2024 | 22,37 | 22,73 | 22,19 | 22,21 | 22,21 | 175.400 |
22 mar 2024 | 22,47 | 22,94 | 22,13 | 22,21 | 22,21 | 411.500 |
21 mar 2024 | 22,35 | 22,57 | 22,17 | 22,47 | 22,47 | 245.800 |
20 mar 2024 | 22,30 | 22,65 | 22,07 | 22,27 | 22,27 | 225.700 |
19 mar 2024 | 22,02 | 22,44 | 22,02 | 22,32 | 22,32 | 183.200 |
18 mar 2024 | 21,98 | 22,45 | 21,82 | 22,12 | 22,12 | 318.400 |
15 mar 2024 | 21,80 | 22,28 | 21,53 | 22,00 | 22,00 | 284.100 |
14 mar 2024 | 22,75 | 22,97 | 21,96 | 22,00 | 22,00 | 185.100 |
13 mar 2024 | 22,62 | 22,91 | 22,54 | 22,87 | 22,87 | 277.700 |
12 mar 2024 | 22,62 | 22,71 | 22,29 | 22,65 | 22,65 | 127.100 |
11 mar 2024 | 22,41 | 22,70 | 22,36 | 22,63 | 22,63 | 235.100 |
08 mar 2024 | 21,99 | 22,51 | 21,01 | 22,36 | 22,36 | 201.500 |
07 mar 2024 | 21,24 | 22,05 | 21,24 | 21,90 | 21,90 | 203.400 |
06 mar 2024 | 21,68 | 21,72 | 20,72 | 21,04 | 21,04 | 167.700 |
05 mar 2024 | 21,75 | 21,88 | 21,29 | 21,49 | 21,49 | 469.100 |
04 mar 2024 | 21,64 | 21,87 | 20,93 | 21,77 | 21,77 | 306.800 |
01 mar 2024 | 21,49 | 21,60 | 20,90 | 21,53 | 21,53 | 359.700 |
29 feb 2024 | 23,00 | 23,22 | 19,50 | 21,31 | 21,31 | 1.555.700 |
28 feb 2024 | 22,72 | 22,97 | 22,34 | 22,77 | 22,77 | 226.900 |
27 feb 2024 | 22,05 | 23,04 | 21,87 | 22,97 | 22,97 | 367.100 |
26 feb 2024 | 22,25 | 22,59 | 21,80 | 21,88 | 21,88 | 272.700 |
23 feb 2024 | 22,64 | 22,84 | 21,62 | 22,35 | 22,35 | 726.200 |
22 feb 2024 | 20,79 | 21,55 | 20,00 | 21,51 | 21,51 | 434.700 |
21 feb 2024 | 20,61 | 20,87 | 20,51 | 20,70 | 20,70 | 342.700 |
20 feb 2024 | 20,25 | 20,86 | 20,09 | 20,82 | 20,82 | 195.800 |
16 feb 2024 | 20,77 | 20,80 | 20,13 | 20,61 | 20,61 | 313.800 |
15 feb 2024 | 20,37 | 21,10 | 20,08 | 20,89 | 20,89 | 418.300 |
14 feb 2024 | 19,35 | 20,67 | 19,20 | 19,77 | 19,77 | 391.700 |
13 feb 2024 | 18,66 | 19,60 | 18,52 | 19,22 | 19,22 | 282.100 |
12 feb 2024 | 18,43 | 19,38 | 18,21 | 19,35 | 19,35 | 270.000 |
09 feb 2024 | 18,87 | 19,10 | 17,54 | 18,58 | 18,58 | 317.400 |
08 feb 2024 | 18,55 | 19,01 | 18,41 | 18,87 | 18,87 | 462.000 |
07 feb 2024 | 18,84 | 18,91 | 18,34 | 18,52 | 18,52 | 117.800 |
06 feb 2024 | 18,47 | 19,08 | 18,47 | 18,81 | 18,81 | 97.900 |
05 feb 2024 | 18,99 | 18,99 | 18,47 | 18,47 | 18,47 | 109.700 |
02 feb 2024 | 19,19 | 19,42 | 18,95 | 19,24 | 19,24 | 138.200 |
01 feb 2024 | 18,96 | 19,56 | 18,91 | 19,49 | 19,49 | 166.200 |
31 ene 2024 | 19,01 | 19,29 | 18,74 | 18,74 | 18,74 | 219.900 |
30 ene 2024 | 19,75 | 19,75 | 18,90 | 18,97 | 18,97 | 222.500 |
29 ene 2024 | 19,60 | 19,93 | 19,42 | 19,93 | 19,93 | 122.200 |
26 ene 2024 | 19,84 | 19,96 | 19,50 | 19,58 | 19,58 | 100.600 |
25 ene 2024 | 19,87 | 20,14 | 19,41 | 19,72 | 19,72 | 86.900 |
24 ene 2024 | 20,41 | 20,41 | 19,40 | 19,52 | 19,52 | 168.300 |
23 ene 2024 | 20,00 | 20,17 | 19,76 | 20,09 | 20,09 | 198.900 |
22 ene 2024 | 19,80 | 20,15 | 19,71 | 19,79 | 19,79 | 120.700 |
19 ene 2024 | 19,65 | 19,72 | 19,30 | 19,56 | 19,56 | 131.300 |
18 ene 2024 | 19,57 | 19,84 | 19,19 | 19,50 | 19,50 | 91.600 |
17 ene 2024 | 19,27 | 19,85 | 19,16 | 19,71 | 19,71 | 167.100 |
16 ene 2024 | 19,70 | 19,77 | 19,45 | 19,61 | 19,61 | 145.000 |
12 ene 2024 | 20,64 | 20,87 | 19,79 | 19,90 | 19,90 | 129.400 |
11 ene 2024 | 19,96 | 20,33 | 19,65 | 20,30 | 20,30 | 163.900 |
10 ene 2024 | 19,89 | 20,20 | 19,79 | 20,11 | 20,11 | 162.500 |
09 ene 2024 | 20,30 | 20,48 | 19,96 | 19,99 | 19,99 | 103.000 |
08 ene 2024 | 20,19 | 20,84 | 20,19 | 20,64 | 20,64 | 129.800 |
05 ene 2024 | 19,85 | 20,56 | 19,78 | 20,28 | 20,28 | 168.600 |
04 ene 2024 | 20,34 | 20,73 | 20,07 | 20,08 | 20,08 | 173.000 |
03 ene 2024 | 20,72 | 21,02 | 20,25 | 20,34 | 20,34 | 161.300 |
02 ene 2024 | 21,10 | 21,32 | 20,41 | 21,00 | 21,00 | 166.500 |
29 dic 2023 | 21,36 | 21,53 | 21,12 | 21,17 | 21,17 | 198.000 |
28 dic 2023 | 21,44 | 21,70 | 21,23 | 21,36 | 21,36 | 116.300 |
27 dic 2023 | 21,60 | 21,77 | 21,19 | 21,50 | 21,50 | 139.400 |
26 dic 2023 | 21,84 | 22,05 | 21,43 | 21,62 | 21,62 | 143.600 |
22 dic 2023 | 21,84 | 22,28 | 21,71 | 21,77 | 21,77 | 190.700 |
21 dic 2023 | 21,07 | 21,63 | 21,04 | 21,60 | 21,60 | 159.100 |
20 dic 2023 | 20,86 | 21,46 | 20,76 | 20,92 | 20,92 | 209.600 |
19 dic 2023 | 21,44 | 21,58 | 20,92 | 20,98 | 20,98 | 136.900 |
18 dic 2023 | 20,92 | 21,50 | 20,72 | 21,33 | 21,33 | 195.500 |
15 dic 2023 | 21,30 | 21,30 | 20,38 | 20,82 | 20,82 | 438.500 |
14 dic 2023 | 20,79 | 21,78 | 20,79 | 21,20 | 21,20 | 363.700 |
13 dic 2023 | 19,66 | 20,38 | 19,47 | 20,38 | 20,38 | 323.800 |
12 dic 2023 | 19,96 | 20,63 | 19,61 | 19,73 | 19,73 | 136.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |