Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 19,73 | 20,00 | 19,73 | 19,82 | 19,82 | 159.100 |
03 may 2024 | 19,86 | 19,95 | 19,62 | 19,65 | 19,65 | 145.800 |
02 may 2024 | 19,55 | 19,63 | 19,38 | 19,56 | 19,56 | 226.200 |
01 may 2024 | 19,16 | 19,78 | 19,12 | 19,45 | 19,45 | 217.400 |
30 abr 2024 | 19,31 | 19,45 | 19,13 | 19,13 | 19,13 | 232.900 |
29 abr 2024 | 19,69 | 19,81 | 19,44 | 19,49 | 19,49 | 221.900 |
26 abr 2024 | 19,31 | 19,74 | 19,31 | 19,65 | 19,65 | 133.600 |
25 abr 2024 | 19,32 | 19,33 | 19,16 | 19,22 | 19,22 | 117.300 |
24 abr 2024 | 19,25 | 19,49 | 19,16 | 19,48 | 19,48 | 173.900 |
23 abr 2024 | 19,22 | 19,58 | 19,19 | 19,32 | 19,32 | 130.400 |
22 abr 2024 | 19,10 | 19,26 | 19,00 | 19,18 | 19,18 | 345.700 |
19 abr 2024 | 19,13 | 19,36 | 19,01 | 19,07 | 19,07 | 171.900 |
18 abr 2024 | 19,20 | 19,37 | 18,98 | 19,22 | 19,22 | 187.800 |
17 abr 2024 | 19,61 | 19,72 | 19,19 | 19,20 | 19,20 | 226.200 |
16 abr 2024 | 19,51 | 19,75 | 19,28 | 19,53 | 19,53 | 195.400 |
15 abr 2024 | 20,03 | 20,12 | 19,61 | 19,64 | 19,64 | 172.800 |
12 abr 2024 | 20,55 | 20,59 | 19,98 | 20,02 | 20,02 | 154.900 |
11 abr 2024 | 20,54 | 20,75 | 20,17 | 20,72 | 20,72 | 254.300 |
10 abr 2024 | 20,51 | 20,72 | 20,42 | 20,49 | 20,49 | 282.700 |
09 abr 2024 | 20,86 | 21,10 | 20,76 | 20,95 | 20,95 | 83.300 |
08 abr 2024 | 20,88 | 21,01 | 20,66 | 20,80 | 20,80 | 166.400 |
05 abr 2024 | 20,57 | 21,02 | 20,36 | 20,83 | 20,83 | 177.300 |
04 abr 2024 | 20,41 | 20,80 | 20,29 | 20,61 | 20,61 | 170.700 |
03 abr 2024 | 20,72 | 20,72 | 20,21 | 20,27 | 20,27 | 173.700 |
02 abr 2024 | 21,00 | 21,05 | 20,62 | 20,76 | 20,76 | 189.800 |
01 abr 2024 | 21,39 | 21,48 | 21,14 | 21,30 | 21,30 | 237.100 |
28 mar 2024 | 21,20 | 21,49 | 21,14 | 21,38 | 21,38 | 363.100 |
27 mar 2024 | 20,54 | 21,25 | 20,39 | 21,20 | 21,20 | 432.000 |
26 mar 2024 | 20,74 | 20,74 | 20,30 | 20,38 | 20,38 | 228.800 |
25 mar 2024 | 20,88 | 20,92 | 20,64 | 20,66 | 20,66 | 170.100 |
22 mar 2024 | 20,84 | 21,12 | 20,69 | 20,80 | 20,80 | 364.900 |
21 mar 2024 | 21,61 | 21,61 | 20,85 | 20,92 | 20,92 | 183.800 |
20 mar 2024 | 21,57 | 21,60 | 21,25 | 21,41 | 21,41 | 214.400 |
19 mar 2024 | 21,54 | 21,72 | 21,38 | 21,65 | 21,65 | 150.700 |
18 mar 2024 | 21,71 | 21,99 | 21,53 | 21,60 | 21,60 | 280.200 |
15 mar 2024 | 21,05 | 21,67 | 21,05 | 21,66 | 21,66 | 620.900 |
14 mar 2024 | 21,42 | 21,56 | 21,13 | 21,20 | 21,20 | 280.400 |
13 mar 2024 | 21,50 | 21,88 | 21,35 | 21,45 | 21,45 | 466.700 |
12 mar 2024 | 21,05 | 21,68 | 20,84 | 21,50 | 21,50 | 634.800 |
11 mar 2024 | 21,15 | 21,36 | 20,95 | 21,05 | 21,05 | 307.700 |
08 mar 2024 | 21,07 | 21,41 | 21,07 | 21,22 | 21,22 | 264.900 |
07 mar 2024 | 21,42 | 21,59 | 21,01 | 21,07 | 21,07 | 220.800 |
06 mar 2024 | 21,74 | 21,90 | 21,10 | 21,29 | 21,29 | 341.300 |
05 mar 2024 | 21,75 | 21,86 | 21,21 | 21,41 | 21,41 | 423.000 |
04 mar 2024 | 22,72 | 22,82 | 21,83 | 21,91 | 21,91 | 558.600 |
01 mar 2024 | 22,84 | 22,91 | 22,67 | 22,82 | 22,82 | 254.300 |
29 feb 2024 | 22,98 | 23,11 | 22,83 | 22,92 | 22,92 | 249.500 |
28 feb 2024 | 22,72 | 22,95 | 22,61 | 22,78 | 22,78 | 308.200 |
27 feb 2024 | 22,96 | 23,02 | 22,70 | 22,85 | 22,85 | 331.100 |
26 feb 2024 | 22,93 | 23,26 | 22,91 | 22,92 | 22,92 | 347.400 |
23 feb 2024 | 22,78 | 23,21 | 22,72 | 23,04 | 23,04 | 326.300 |
22 feb 2024 | 23,03 | 23,17 | 22,53 | 22,71 | 22,71 | 452.500 |
21 feb 2024 | 23,53 | 24,32 | 21,94 | 22,78 | 22,78 | 617.900 |
20 feb 2024 | 24,10 | 24,17 | 23,46 | 23,59 | 23,59 | 542.800 |
16 feb 2024 | 24,30 | 24,59 | 24,17 | 24,31 | 24,31 | 280.700 |
15 feb 2024 | 24,68 | 24,73 | 24,34 | 24,40 | 24,40 | 441.600 |
14 feb 2024 | 24,21 | 24,70 | 24,15 | 24,58 | 24,58 | 291.100 |
13 feb 2024 | 24,13 | 24,43 | 23,97 | 23,97 | 23,97 | 320.100 |
12 feb 2024 | 24,92 | 24,92 | 24,54 | 24,87 | 24,87 | 332.000 |
09 feb 2024 | 24,55 | 24,98 | 24,45 | 24,73 | 24,73 | 541.400 |
08 feb 2024 | 24,57 | 24,79 | 24,36 | 24,39 | 24,39 | 360.000 |
07 feb 2024 | 24,44 | 24,83 | 24,36 | 24,57 | 24,57 | 167.200 |
06 feb 2024 | 24,50 | 24,84 | 24,40 | 24,46 | 24,46 | 162.500 |
05 feb 2024 | 24,63 | 24,63 | 24,18 | 24,37 | 24,37 | 213.700 |
02 feb 2024 | 24,89 | 25,05 | 24,55 | 24,66 | 24,66 | 129.800 |
01 feb 2024 | 24,76 | 25,18 | 24,69 | 24,99 | 24,99 | 168.100 |
31 ene 2024 | 25,22 | 25,25 | 24,61 | 24,63 | 24,63 | 169.400 |
30 ene 2024 | 25,54 | 25,60 | 25,25 | 25,28 | 25,28 | 105.200 |
29 ene 2024 | 25,19 | 25,69 | 25,10 | 25,68 | 25,68 | 160.100 |
26 ene 2024 | 25,22 | 25,40 | 25,03 | 25,19 | 25,19 | 168.400 |
25 ene 2024 | 25,80 | 25,80 | 25,11 | 25,12 | 25,12 | 130.300 |
24 ene 2024 | 25,94 | 25,94 | 25,41 | 25,55 | 25,55 | 192.900 |
23 ene 2024 | 25,96 | 25,96 | 25,59 | 25,81 | 25,81 | 138.100 |
22 ene 2024 | 25,57 | 25,94 | 25,47 | 25,76 | 25,76 | 155.300 |
19 ene 2024 | 25,54 | 25,54 | 24,95 | 25,28 | 25,28 | 144.600 |
18 ene 2024 | 25,76 | 25,76 | 25,23 | 25,41 | 25,41 | 146.900 |
17 ene 2024 | 25,12 | 25,48 | 24,87 | 25,48 | 25,48 | 172.900 |
16 ene 2024 | 25,49 | 25,82 | 25,16 | 25,31 | 25,31 | 171.300 |
12 ene 2024 | 25,57 | 25,79 | 25,20 | 25,69 | 25,69 | 184.400 |
11 ene 2024 | 25,60 | 25,63 | 24,99 | 25,27 | 25,27 | 343.100 |
10 ene 2024 | 25,03 | 25,55 | 25,03 | 25,39 | 25,39 | 338.300 |
09 ene 2024 | 25,05 | 25,20 | 24,79 | 25,04 | 25,04 | 328.300 |
08 ene 2024 | 24,90 | 25,29 | 24,87 | 25,24 | 25,24 | 469.300 |
05 ene 2024 | 25,97 | 26,21 | 24,76 | 24,79 | 24,79 | 441.000 |
04 ene 2024 | 25,08 | 25,42 | 24,66 | 24,89 | 24,89 | 434.200 |
03 ene 2024 | 25,63 | 25,74 | 25,01 | 25,08 | 25,08 | 300.800 |
02 ene 2024 | 26,54 | 26,99 | 25,72 | 26,00 | 26,00 | 392.100 |
29 dic 2023 | 27,38 | 27,67 | 27,00 | 27,01 | 27,01 | 173.400 |
28 dic 2023 | 27,90 | 27,98 | 27,43 | 27,48 | 27,48 | 164.800 |
27 dic 2023 | 27,82 | 28,06 | 27,82 | 28,02 | 28,02 | 153.900 |
26 dic 2023 | 27,86 | 28,03 | 27,65 | 27,99 | 27,99 | 164.200 |
22 dic 2023 | 27,37 | 27,82 | 27,28 | 27,81 | 27,81 | 146.700 |
21 dic 2023 | 27,12 | 27,28 | 26,93 | 27,22 | 27,22 | 177.800 |
20 dic 2023 | 27,12 | 27,55 | 26,96 | 27,00 | 27,00 | 195.800 |
19 dic 2023 | 26,96 | 27,26 | 26,66 | 27,09 | 27,09 | 628.600 |
18 dic 2023 | 26,87 | 27,20 | 26,43 | 26,83 | 26,83 | 605.400 |
15 dic 2023 | 28,21 | 28,25 | 26,62 | 26,85 | 26,85 | 911.000 |
14 dic 2023 | 27,76 | 28,19 | 27,65 | 28,06 | 28,06 | 798.700 |
13 dic 2023 | 26,89 | 27,72 | 26,89 | 27,70 | 27,70 | 631.000 |
12 dic 2023 | 26,87 | 27,21 | 26,63 | 26,98 | 26,98 | 153.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |