Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 19,85 | 20,56 | 18,99 | 19,08 | 19,08 | 160.200 |
25 abr 2024 | 19,15 | 20,20 | 18,42 | 19,73 | 19,73 | 419.300 |
24 abr 2024 | 22,84 | 23,76 | 22,80 | 23,46 | 23,46 | 122.600 |
23 abr 2024 | 22,63 | 22,79 | 22,18 | 22,78 | 22,78 | 95.400 |
22 abr 2024 | 22,35 | 22,60 | 22,08 | 22,43 | 22,43 | 78.200 |
19 abr 2024 | 22,09 | 22,77 | 22,08 | 22,47 | 22,47 | 81.900 |
18 abr 2024 | 22,32 | 22,85 | 22,26 | 22,31 | 22,31 | 56.000 |
17 abr 2024 | 22,47 | 22,82 | 21,96 | 22,15 | 22,15 | 84.100 |
16 abr 2024 | 22,79 | 22,79 | 22,15 | 22,42 | 22,42 | 74.700 |
15 abr 2024 | 22,85 | 23,05 | 22,42 | 22,85 | 22,85 | 145.600 |
12 abr 2024 | 22,42 | 22,94 | 22,06 | 22,90 | 22,90 | 97.700 |
11 abr 2024 | 22,58 | 23,25 | 22,22 | 22,72 | 22,72 | 70.400 |
10 abr 2024 | 22,21 | 23,33 | 22,21 | 22,58 | 22,58 | 90.600 |
09 abr 2024 | 22,35 | 23,32 | 22,22 | 22,96 | 22,96 | 121.800 |
08 abr 2024 | 22,20 | 22,63 | 21,98 | 22,47 | 22,47 | 102.800 |
05 abr 2024 | 22,55 | 23,22 | 21,79 | 21,95 | 21,95 | 159.300 |
04 abr 2024 | 23,37 | 23,62 | 22,70 | 22,84 | 22,84 | 106.200 |
03 abr 2024 | 22,92 | 23,39 | 22,67 | 22,97 | 22,97 | 89.100 |
02 abr 2024 | 23,00 | 23,22 | 22,68 | 22,92 | 22,92 | 144.100 |
01 abr 2024 | 24,44 | 24,45 | 23,26 | 23,49 | 23,49 | 179.000 |
28 mar 2024 | 24,50 | 25,52 | 24,46 | 24,70 | 24,70 | 165.000 |
27 mar 2024 | 22,83 | 23,62 | 22,54 | 23,62 | 23,62 | 134.100 |
26 mar 2024 | 22,99 | 23,08 | 22,21 | 22,49 | 22,49 | 146.800 |
25 mar 2024 | 23,33 | 23,67 | 22,91 | 23,10 | 23,10 | 198.900 |
22 mar 2024 | 23,92 | 23,98 | 23,27 | 23,32 | 23,32 | 82.900 |
21 mar 2024 | 24,36 | 24,43 | 23,58 | 24,09 | 24,09 | 108.200 |
20 mar 2024 | 23,27 | 24,37 | 23,27 | 24,14 | 24,14 | 57.300 |
19 mar 2024 | 23,04 | 23,61 | 22,71 | 23,57 | 23,57 | 96.700 |
18 mar 2024 | 24,20 | 24,23 | 23,30 | 23,31 | 23,31 | 91.900 |
15 mar 2024 | 23,62 | 24,35 | 23,60 | 24,29 | 24,29 | 128.400 |
14 mar 2024 | 25,13 | 25,13 | 23,80 | 23,82 | 23,82 | 128.700 |
13 mar 2024 | 25,63 | 26,25 | 25,05 | 25,13 | 25,13 | 135.700 |
12 mar 2024 | 24,26 | 26,50 | 24,01 | 25,99 | 25,99 | 233.300 |
11 mar 2024 | 22,49 | 23,90 | 22,23 | 23,58 | 23,58 | 145.800 |
08 mar 2024 | 23,04 | 23,24 | 22,09 | 22,35 | 22,35 | 237.400 |
07 mar 2024 | 24,07 | 24,33 | 23,21 | 23,46 | 23,46 | 107.100 |
06 mar 2024 | 24,54 | 24,80 | 23,60 | 24,05 | 24,05 | 110.800 |
05 mar 2024 | 23,28 | 24,34 | 23,22 | 24,29 | 24,29 | 272.300 |
04 mar 2024 | 25,50 | 26,49 | 23,51 | 23,53 | 23,53 | 357.300 |
01 mar 2024 | 27,00 | 27,83 | 23,56 | 25,63 | 25,63 | 693.000 |
29 feb 2024 | 35,74 | 36,30 | 34,90 | 35,11 | 35,11 | 119.000 |
28 feb 2024 | 35,65 | 35,80 | 35,26 | 35,27 | 35,27 | 80.600 |
27 feb 2024 | 36,00 | 36,35 | 35,63 | 35,80 | 35,80 | 79.500 |
26 feb 2024 | 34,90 | 35,85 | 34,76 | 35,65 | 35,65 | 92.800 |
23 feb 2024 | 34,02 | 34,86 | 33,80 | 34,80 | 34,80 | 47.000 |
22 feb 2024 | 33,83 | 34,08 | 33,52 | 33,99 | 33,99 | 56.800 |
21 feb 2024 | 33,58 | 33,92 | 33,21 | 33,60 | 33,60 | 35.300 |
20 feb 2024 | 33,83 | 34,21 | 33,38 | 33,58 | 33,58 | 51.200 |
16 feb 2024 | 34,65 | 34,69 | 33,90 | 34,34 | 34,34 | 64.700 |
15 feb 2024 | 34,99 | 35,35 | 34,65 | 35,04 | 35,04 | 74.800 |
14 feb 2024 | 33,58 | 34,67 | 33,39 | 34,55 | 34,55 | 49.900 |
13 feb 2024 | 33,94 | 33,94 | 32,44 | 33,00 | 33,00 | 84.400 |
12 feb 2024 | 33,15 | 34,86 | 33,10 | 34,70 | 34,70 | 87.400 |
09 feb 2024 | 33,00 | 33,64 | 32,80 | 33,17 | 33,17 | 64.700 |
08 feb 2024 | 31,63 | 33,21 | 31,63 | 32,83 | 32,83 | 55.000 |
07 feb 2024 | 31,25 | 31,86 | 30,67 | 31,70 | 31,70 | 69.600 |
06 feb 2024 | 31,13 | 31,80 | 30,94 | 31,20 | 31,20 | 56.900 |
05 feb 2024 | 31,48 | 31,48 | 30,57 | 31,13 | 31,13 | 71.200 |
02 feb 2024 | 31,20 | 32,03 | 31,20 | 31,65 | 31,65 | 61.100 |
01 feb 2024 | 31,28 | 32,13 | 31,20 | 31,85 | 31,85 | 56.900 |
31 ene 2024 | 32,03 | 32,37 | 31,14 | 31,36 | 31,36 | 81.000 |
30 ene 2024 | 31,96 | 32,56 | 31,55 | 32,13 | 32,13 | 84.100 |
29 ene 2024 | 31,49 | 32,20 | 31,29 | 32,12 | 32,12 | 76.400 |
26 ene 2024 | 32,17 | 32,54 | 31,55 | 31,64 | 31,64 | 58.000 |
25 ene 2024 | 31,09 | 32,18 | 31,02 | 32,15 | 32,15 | 83.900 |
24 ene 2024 | 31,70 | 31,70 | 30,66 | 31,00 | 31,00 | 81.900 |
23 ene 2024 | 31,37 | 31,61 | 30,98 | 31,21 | 31,21 | 61.500 |
22 ene 2024 | 30,93 | 31,50 | 30,20 | 31,19 | 31,19 | 108.400 |
19 ene 2024 | 31,40 | 31,40 | 30,11 | 30,94 | 30,94 | 105.400 |
18 ene 2024 | 31,89 | 31,98 | 30,91 | 31,40 | 31,40 | 116.100 |
17 ene 2024 | 31,53 | 32,19 | 31,29 | 31,89 | 31,89 | 102.300 |
16 ene 2024 | 32,93 | 32,93 | 30,70 | 31,94 | 31,94 | 238.100 |
12 ene 2024 | 35,14 | 35,87 | 33,33 | 33,38 | 33,38 | 183.300 |
11 ene 2024 | 36,15 | 36,28 | 34,75 | 35,12 | 35,12 | 157.800 |
10 ene 2024 | 35,07 | 35,82 | 34,95 | 35,82 | 35,82 | 120.400 |
09 ene 2024 | 36,01 | 36,35 | 34,67 | 35,23 | 35,23 | 134.900 |
08 ene 2024 | 35,05 | 36,63 | 34,68 | 36,01 | 36,01 | 208.300 |
05 ene 2024 | 34,56 | 35,55 | 34,34 | 35,02 | 35,02 | 190.500 |
04 ene 2024 | 34,97 | 35,43 | 34,49 | 34,95 | 34,95 | 93.500 |
03 ene 2024 | 35,75 | 35,90 | 34,52 | 34,67 | 34,67 | 129.200 |
02 ene 2024 | 34,93 | 36,46 | 33,77 | 35,37 | 35,37 | 222.300 |
29 dic 2023 | 36,50 | 36,84 | 35,43 | 35,55 | 35,55 | 103.600 |
28 dic 2023 | 35,57 | 36,37 | 35,25 | 36,29 | 36,29 | 92.700 |
27 dic 2023 | 35,46 | 35,92 | 35,04 | 35,38 | 35,38 | 101.000 |
26 dic 2023 | 34,48 | 35,30 | 34,48 | 35,08 | 35,08 | 122.700 |
22 dic 2023 | 35,09 | 35,20 | 34,27 | 34,48 | 34,48 | 107.600 |
21 dic 2023 | 35,23 | 35,56 | 34,12 | 34,86 | 34,86 | 207.600 |
20 dic 2023 | 36,00 | 36,73 | 34,61 | 34,65 | 34,65 | 265.700 |
19 dic 2023 | 35,58 | 36,45 | 35,53 | 36,45 | 36,45 | 257.000 |
18 dic 2023 | 34,73 | 35,87 | 34,05 | 35,37 | 35,37 | 180.900 |
15 dic 2023 | 34,27 | 35,15 | 33,25 | 34,87 | 34,87 | 339.800 |
14 dic 2023 | 34,41 | 34,87 | 33,51 | 33,89 | 33,89 | 237.000 |
13 dic 2023 | 31,52 | 33,98 | 31,52 | 33,62 | 33,62 | 203.700 |
12 dic 2023 | 31,59 | 31,75 | 30,50 | 31,50 | 31,50 | 152.800 |
11 dic 2023 | 32,50 | 32,96 | 31,40 | 31,75 | 31,75 | 320.100 |
08 dic 2023 | 30,35 | 33,14 | 30,35 | 32,96 | 32,96 | 448.000 |
07 dic 2023 | 30,42 | 30,49 | 29,96 | 30,25 | 30,25 | 73.300 |
06 dic 2023 | 30,00 | 31,15 | 29,86 | 29,94 | 29,94 | 108.400 |
05 dic 2023 | 30,65 | 30,71 | 29,51 | 29,66 | 29,66 | 208.700 |
04 dic 2023 | 30,17 | 31,50 | 30,17 | 30,64 | 30,64 | 229.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |