Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 17,19 | 17,73 | 16,92 | 17,24 | 17,24 | 1.570.500 |
30 abr 2024 | 17,01 | 17,33 | 16,84 | 17,19 | 17,19 | 1.114.400 |
29 abr 2024 | 17,20 | 17,49 | 17,07 | 17,23 | 17,23 | 920.800 |
26 abr 2024 | 17,03 | 17,32 | 16,87 | 17,14 | 17,14 | 970.000 |
25 abr 2024 | 17,18 | 17,18 | 16,82 | 17,02 | 17,02 | 1.032.400 |
24 abr 2024 | 17,40 | 17,44 | 17,16 | 17,36 | 17,36 | 924.900 |
23 abr 2024 | 17,30 | 17,80 | 17,20 | 17,37 | 17,37 | 923.500 |
22 abr 2024 | 17,55 | 17,55 | 16,98 | 17,14 | 17,14 | 1.218.500 |
19 abr 2024 | 17,21 | 17,57 | 16,96 | 17,41 | 17,41 | 1.703.800 |
18 abr 2024 | 17,52 | 17,95 | 17,29 | 17,34 | 17,34 | 1.504.700 |
17 abr 2024 | 17,81 | 17,91 | 17,44 | 17,45 | 17,45 | 946.600 |
16 abr 2024 | 17,55 | 17,87 | 17,29 | 17,62 | 17,62 | 1.279.100 |
15 abr 2024 | 18,00 | 18,08 | 17,40 | 17,69 | 17,69 | 2.195.900 |
12 abr 2024 | 18,20 | 18,39 | 17,87 | 17,92 | 17,92 | 1.864.800 |
11 abr 2024 | 19,00 | 19,28 | 18,39 | 18,47 | 18,47 | 1.375.400 |
10 abr 2024 | 18,00 | 19,00 | 17,74 | 18,89 | 18,89 | 2.793.800 |
09 abr 2024 | 18,30 | 19,40 | 18,14 | 18,43 | 18,43 | 5.041.300 |
08 abr 2024 | 19,55 | 19,99 | 19,38 | 19,79 | 19,79 | 1.074.400 |
05 abr 2024 | 19,80 | 20,01 | 19,52 | 19,55 | 19,55 | 1.393.600 |
04 abr 2024 | 20,97 | 20,98 | 19,81 | 19,83 | 19,83 | 2.291.300 |
03 abr 2024 | 20,50 | 20,74 | 20,45 | 20,62 | 20,62 | 947.800 |
02 abr 2024 | 20,65 | 20,68 | 20,42 | 20,61 | 20,61 | 928.700 |
01 abr 2024 | 21,70 | 21,75 | 20,87 | 21,00 | 21,00 | 739.800 |
28 mar 2024 | 21,17 | 21,92 | 21,12 | 21,61 | 21,61 | 1.012.700 |
27 mar 2024 | 20,85 | 21,34 | 20,82 | 21,20 | 21,20 | 821.700 |
26 mar 2024 | 20,77 | 20,92 | 20,49 | 20,67 | 20,67 | 681.400 |
25 mar 2024 | 20,60 | 20,84 | 20,41 | 20,45 | 20,45 | 709.600 |
22 mar 2024 | 21,13 | 21,26 | 20,44 | 20,45 | 20,45 | 870.900 |
21 mar 2024 | 21,50 | 21,75 | 21,21 | 21,23 | 21,23 | 955.300 |
20 mar 2024 | 20,58 | 21,37 | 20,27 | 21,24 | 21,24 | 1.272.000 |
19 mar 2024 | 20,61 | 20,73 | 20,00 | 20,59 | 20,59 | 2.308.600 |
18 mar 2024 | 21,07 | 21,17 | 20,71 | 20,76 | 20,76 | 1.337.600 |
15 mar 2024 | 21,22 | 21,51 | 20,81 | 20,91 | 20,91 | 2.008.500 |
14 mar 2024 | 21,85 | 21,97 | 21,23 | 21,33 | 21,33 | 1.551.300 |
13 mar 2024 | 21,34 | 22,00 | 21,33 | 21,92 | 21,92 | 1.112.200 |
12 mar 2024 | 21,42 | 21,60 | 21,08 | 21,46 | 21,46 | 1.244.200 |
11 mar 2024 | 21,94 | 22,22 | 21,35 | 21,54 | 21,54 | 1.017.900 |
08 mar 2024 | 23,00 | 23,38 | 21,96 | 21,97 | 21,97 | 1.206.300 |
07 mar 2024 | 22,96 | 23,08 | 22,63 | 22,67 | 22,67 | 795.900 |
06 mar 2024 | 22,78 | 23,35 | 22,63 | 22,76 | 22,76 | 773.600 |
05 mar 2024 | 23,05 | 23,20 | 22,75 | 22,94 | 22,94 | 1.025.900 |
04 mar 2024 | 22,86 | 23,46 | 22,70 | 23,22 | 23,22 | 1.307.000 |
01 mar 2024 | 22,09 | 23,02 | 21,88 | 22,93 | 22,93 | 1.434.000 |
29 feb 2024 | 22,02 | 22,22 | 21,68 | 22,00 | 22,00 | 1.245.600 |
28 feb 2024 | 21,64 | 22,16 | 21,60 | 21,68 | 21,68 | 1.416.100 |
27 feb 2024 | 21,58 | 22,11 | 21,36 | 21,99 | 21,99 | 992.400 |
26 feb 2024 | 21,34 | 21,65 | 21,20 | 21,44 | 21,44 | 1.078.400 |
23 feb 2024 | 20,62 | 21,41 | 20,32 | 21,35 | 21,35 | 1.549.800 |
22 feb 2024 | 20,86 | 21,07 | 20,47 | 20,69 | 20,69 | 1.696.900 |
21 feb 2024 | 20,83 | 20,86 | 20,44 | 20,84 | 20,84 | 2.203.100 |
20 feb 2024 | 21,57 | 22,00 | 19,70 | 20,97 | 20,97 | 6.944.100 |
16 feb 2024 | 23,66 | 23,66 | 22,72 | 22,80 | 22,80 | 1.802.400 |
15 feb 2024 | 23,26 | 24,03 | 23,16 | 23,77 | 23,77 | 1.567.900 |
14 feb 2024 | 24,00 | 24,13 | 22,66 | 22,90 | 22,90 | 2.716.300 |
13 feb 2024 | 23,94 | 25,12 | 23,50 | 23,67 | 23,67 | 3.896.700 |
12 feb 2024 | 26,10 | 26,80 | 25,88 | 26,49 | 26,49 | 3.254.500 |
09 feb 2024 | 25,50 | 26,02 | 25,06 | 25,96 | 25,96 | 1.792.400 |
08 feb 2024 | 24,91 | 25,42 | 24,66 | 25,36 | 25,36 | 1.096.400 |
07 feb 2024 | 24,84 | 25,15 | 24,41 | 25,01 | 25,01 | 1.408.400 |
06 feb 2024 | 23,49 | 24,83 | 23,23 | 24,81 | 24,81 | 1.529.400 |
05 feb 2024 | 23,68 | 23,81 | 23,33 | 23,54 | 23,54 | 1.224.700 |
02 feb 2024 | 23,72 | 24,24 | 23,63 | 24,00 | 24,00 | 775.800 |
01 feb 2024 | 23,91 | 24,16 | 23,55 | 24,12 | 24,12 | 878.100 |
31 ene 2024 | 23,91 | 24,58 | 23,68 | 23,69 | 23,69 | 1.172.200 |
30 ene 2024 | 24,14 | 24,23 | 23,88 | 24,03 | 24,03 | 1.083.300 |
29 ene 2024 | 23,27 | 24,35 | 23,11 | 24,27 | 24,27 | 1.614.600 |
26 ene 2024 | 23,40 | 23,65 | 23,00 | 23,25 | 23,25 | 1.353.300 |
25 ene 2024 | 22,76 | 23,32 | 22,22 | 23,30 | 23,30 | 1.798.100 |
24 ene 2024 | 23,45 | 23,47 | 22,62 | 22,72 | 22,72 | 1.114.800 |
23 ene 2024 | 23,25 | 23,49 | 22,58 | 22,99 | 22,99 | 1.152.900 |
22 ene 2024 | 22,70 | 23,39 | 22,60 | 23,07 | 23,07 | 1.524.200 |
19 ene 2024 | 23,00 | 23,09 | 22,02 | 22,59 | 22,59 | 1.703.100 |
18 ene 2024 | 22,04 | 23,01 | 21,93 | 22,90 | 22,90 | 2.191.300 |
17 ene 2024 | 21,17 | 21,96 | 20,96 | 21,88 | 21,88 | 2.159.500 |
16 ene 2024 | 20,76 | 21,66 | 20,72 | 21,57 | 21,57 | 3.299.200 |
12 ene 2024 | 21,41 | 21,65 | 20,70 | 20,78 | 20,78 | 1.437.500 |
11 ene 2024 | 21,90 | 22,00 | 21,00 | 21,19 | 21,19 | 1.538.800 |
10 ene 2024 | 22,11 | 22,21 | 21,39 | 21,94 | 21,94 | 1.317.500 |
09 ene 2024 | 21,09 | 22,47 | 21,07 | 22,08 | 22,08 | 1.935.000 |
08 ene 2024 | 21,00 | 21,55 | 20,84 | 21,37 | 21,37 | 1.079.300 |
05 ene 2024 | 20,82 | 21,26 | 20,70 | 20,96 | 20,96 | 1.340.400 |
04 ene 2024 | 20,96 | 21,30 | 20,87 | 21,01 | 21,01 | 846.500 |
03 ene 2024 | 21,93 | 21,93 | 20,83 | 21,00 | 21,00 | 2.061.400 |
02 ene 2024 | 21,86 | 23,15 | 21,65 | 22,22 | 22,22 | 1.377.900 |
29 dic 2023 | 22,54 | 22,66 | 22,19 | 22,24 | 22,24 | 952.100 |
28 dic 2023 | 22,50 | 22,95 | 22,29 | 22,54 | 22,54 | 977.600 |
27 dic 2023 | 23,07 | 23,17 | 22,36 | 22,50 | 22,50 | 893.700 |
26 dic 2023 | 22,89 | 23,24 | 22,64 | 23,00 | 23,00 | 1.025.400 |
22 dic 2023 | 22,81 | 23,12 | 22,59 | 22,72 | 22,72 | 909.700 |
21 dic 2023 | 22,20 | 22,77 | 21,94 | 22,74 | 22,74 | 1.382.500 |
20 dic 2023 | 22,80 | 22,91 | 21,80 | 21,81 | 21,81 | 1.147.300 |
19 dic 2023 | 22,64 | 23,42 | 22,64 | 22,94 | 22,94 | 1.108.600 |
18 dic 2023 | 22,88 | 23,05 | 22,34 | 22,35 | 22,35 | 1.267.100 |
15 dic 2023 | 23,14 | 23,28 | 22,70 | 22,83 | 22,83 | 1.875.900 |
14 dic 2023 | 22,69 | 23,66 | 22,68 | 23,09 | 23,09 | 2.070.000 |
13 dic 2023 | 20,89 | 22,11 | 20,64 | 22,02 | 22,02 | 1.721.300 |
12 dic 2023 | 21,49 | 21,60 | 20,66 | 20,90 | 20,90 | 1.483.600 |
11 dic 2023 | 21,64 | 22,20 | 21,32 | 21,54 | 21,54 | 1.827.600 |
08 dic 2023 | 20,76 | 21,96 | 20,75 | 21,74 | 21,74 | 2.123.700 |
07 dic 2023 | 21,31 | 21,35 | 20,25 | 20,75 | 20,75 | 3.205.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |