Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 22,08 | 22,20 | 21,78 | 22,09 | 22,09 | 6.801.300 |
24 abr 2024 | 21,90 | 22,29 | 21,88 | 22,01 | 22,01 | 4.601.200 |
23 abr 2024 | 22,01 | 22,22 | 21,86 | 22,03 | 22,03 | 3.618.400 |
22 abr 2024 | 22,32 | 22,32 | 22,04 | 22,12 | 22,12 | 4.851.600 |
19 abr 2024 | 22,38 | 22,57 | 22,12 | 22,12 | 22,12 | 7.139.300 |
18 abr 2024 | 22,40 | 22,54 | 22,11 | 22,43 | 22,43 | 8.218.700 |
17 abr 2024 | 22,72 | 22,77 | 22,18 | 22,40 | 22,40 | 6.657.500 |
16 abr 2024 | 23,03 | 23,35 | 22,49 | 22,62 | 22,62 | 11.443.200 |
15 abr 2024 | 22,00 | 23,29 | 21,89 | 23,03 | 23,03 | 14.180.500 |
12 abr 2024 | 22,05 | 22,17 | 21,88 | 22,10 | 22,10 | 6.907.300 |
11 abr 2024 | 22,30 | 22,45 | 22,04 | 22,30 | 22,30 | 7.617.500 |
10 abr 2024 | 22,23 | 22,39 | 21,94 | 22,35 | 22,35 | 8.163.800 |
09 abr 2024 | 21,60 | 22,44 | 21,57 | 22,41 | 22,41 | 13.704.800 |
08 abr 2024 | 21,29 | 21,65 | 21,10 | 21,55 | 21,55 | 9.001.600 |
05 abr 2024 | 21,43 | 21,54 | 21,08 | 21,25 | 21,25 | 5.406.800 |
04 abr 2024 | 21,23 | 21,67 | 21,23 | 21,43 | 21,43 | 10.953.700 |
03 abr 2024 | 20,85 | 21,22 | 20,63 | 20,99 | 20,99 | 15.236.100 |
02 abr 2024 | 20,90 | 20,95 | 20,56 | 20,86 | 20,86 | 7.043.900 |
01 abr 2024 | 21,29 | 21,37 | 20,84 | 20,86 | 20,86 | 10.333.600 |
28 mar 2024 | 21,92 | 21,95 | 21,33 | 21,50 | 21,50 | 13.473.200 |
27 mar 2024 | 21,83 | 22,02 | 21,48 | 21,90 | 21,90 | 15.790.300 |
26 mar 2024 | 22,75 | 22,80 | 22,15 | 22,39 | 22,39 | 7.015.300 |
25 mar 2024 | 23,07 | 23,12 | 22,57 | 22,76 | 22,76 | 5.119.500 |
22 mar 2024 | 23,14 | 23,35 | 22,77 | 23,05 | 23,05 | 4.349.500 |
21 mar 2024 | 23,25 | 23,44 | 23,01 | 23,19 | 23,19 | 5.940.800 |
20 mar 2024 | 23,07 | 23,28 | 22,97 | 23,23 | 23,23 | 5.452.800 |
19 mar 2024 | 23,20 | 23,36 | 23,03 | 23,19 | 23,19 | 7.264.700 |
18 mar 2024 | 23,19 | 23,32 | 22,93 | 23,14 | 23,14 | 7.898.500 |
15 mar 2024 | 23,70 | 23,96 | 23,25 | 23,25 | 23,25 | 12.457.800 |
14 mar 2024 | 23,35 | 23,70 | 23,30 | 23,55 | 23,55 | 5.582.600 |
13 mar 2024 | 22,65 | 23,53 | 22,64 | 23,26 | 23,26 | 6.702.800 |
12 mar 2024 | 22,28 | 22,69 | 22,11 | 22,55 | 22,55 | 5.604.800 |
11 mar 2024 | 21,46 | 22,20 | 21,44 | 22,07 | 22,07 | 4.695.000 |
08 mar 2024 | 21,35 | 21,75 | 21,32 | 21,68 | 21,68 | 5.482.900 |
07 mar 2024 | 21,51 | 21,64 | 21,31 | 21,46 | 21,46 | 6.239.900 |
06 mar 2024 | 22,81 | 22,89 | 21,45 | 21,45 | 21,45 | 14.243.200 |
05 mar 2024 | 22,49 | 23,09 | 22,40 | 22,69 | 22,69 | 4.177.600 |
04 mar 2024 | 22,49 | 22,76 | 22,32 | 22,55 | 22,55 | 3.533.600 |
01 mar 2024 | 23,07 | 23,38 | 22,51 | 22,51 | 22,51 | 5.866.600 |
29 feb 2024 | 22,72 | 23,51 | 22,66 | 23,06 | 23,06 | 9.181.400 |
28 feb 2024 | 22,76 | 23,19 | 22,36 | 22,45 | 22,45 | 5.475.200 |
27 feb 2024 | 22,41 | 22,92 | 22,29 | 22,90 | 22,90 | 5.705.000 |
26 feb 2024 | 21,25 | 22,38 | 21,21 | 22,14 | 22,14 | 8.784.300 |
23 feb 2024 | 21,64 | 21,68 | 21,16 | 21,25 | 21,25 | 6.887.100 |
22 feb 2024 | 22,22 | 22,30 | 21,61 | 21,61 | 21,61 | 6.483.100 |
21 feb 2024 | 22,14 | 22,32 | 21,63 | 22,18 | 22,18 | 6.633.500 |
20 feb 2024 | 21,98 | 22,29 | 21,90 | 22,22 | 22,22 | 5.877.500 |
19 feb 2024 | 22,27 | 22,39 | 21,91 | 22,21 | 22,21 | 3.234.200 |
16 feb 2024 | 22,51 | 22,62 | 22,11 | 22,45 | 22,45 | 4.934.800 |
15 feb 2024 | 22,54 | 22,90 | 22,48 | 22,52 | 22,52 | 5.142.400 |
14 feb 2024 | 22,34 | 22,88 | 22,34 | 22,54 | 22,54 | 5.142.500 |
09 feb 2024 | 22,90 | 23,06 | 22,33 | 22,45 | 22,45 | 5.039.100 |
08 feb 2024 | 23,61 | 23,61 | 22,90 | 23,00 | 23,00 | 5.304.100 |
07 feb 2024 | 23,67 | 23,79 | 23,37 | 23,53 | 23,53 | 4.324.300 |
06 feb 2024 | 23,50 | 23,89 | 23,39 | 23,75 | 23,75 | 3.419.800 |
05 feb 2024 | 23,19 | 23,59 | 22,88 | 23,46 | 23,46 | 7.060.400 |
02 feb 2024 | 23,10 | 23,26 | 22,59 | 23,00 | 23,00 | 7.729.900 |
01 feb 2024 | 23,43 | 23,53 | 22,91 | 23,10 | 23,10 | 6.361.900 |
31 ene 2024 | 23,53 | 23,91 | 23,43 | 23,43 | 23,43 | 4.225.700 |
30 ene 2024 | 23,75 | 23,75 | 23,39 | 23,53 | 23,53 | 3.770.100 |
29 ene 2024 | 24,25 | 24,30 | 23,63 | 23,76 | 23,76 | 4.990.200 |
26 ene 2024 | 24,25 | 24,56 | 24,17 | 24,34 | 24,34 | 1.670.500 |
25 ene 2024 | 24,17 | 24,32 | 24,05 | 24,20 | 24,20 | 1.992.200 |
24 ene 2024 | 24,38 | 24,47 | 24,02 | 24,17 | 24,17 | 4.676.900 |
23 ene 2024 | 23,79 | 24,38 | 23,60 | 24,28 | 24,28 | 4.933.300 |
22 ene 2024 | 23,75 | 23,95 | 23,53 | 23,70 | 23,70 | 4.399.700 |
19 ene 2024 | 23,93 | 23,93 | 23,51 | 23,75 | 23,75 | 6.596.700 |
18 ene 2024 | 24,40 | 24,50 | 23,84 | 23,93 | 23,93 | 6.269.800 |
17 ene 2024 | 24,35 | 24,44 | 24,21 | 24,36 | 24,36 | 5.748.400 |
16 ene 2024 | 24,50 | 24,72 | 24,27 | 24,34 | 24,34 | 8.494.900 |
15 ene 2024 | 24,80 | 24,95 | 24,65 | 24,73 | 24,73 | 2.371.300 |
12 ene 2024 | 24,14 | 24,78 | 24,08 | 24,71 | 24,71 | 6.487.000 |
11 ene 2024 | 24,20 | 24,31 | 24,06 | 24,16 | 24,16 | 7.743.700 |
10 ene 2024 | 24,00 | 24,28 | 23,95 | 24,28 | 24,28 | 4.094.900 |
09 ene 2024 | 23,93 | 24,32 | 23,91 | 24,00 | 24,00 | 5.939.200 |
08 ene 2024 | 23,90 | 24,15 | 23,88 | 23,94 | 23,94 | 3.050.400 |
05 ene 2024 | 23,85 | 24,33 | 23,71 | 24,07 | 24,07 | 4.090.300 |
04 ene 2024 | 24,40 | 24,43 | 23,96 | 24,12 | 24,12 | 4.164.000 |
03 ene 2024 | 25,17 | 25,33 | 24,47 | 24,47 | 24,47 | 5.590.800 |
02 ene 2024 | 24,91 | 25,29 | 24,79 | 25,17 | 25,17 | 4.261.800 |
28 dic 2023 | 25,00 | 25,13 | 24,87 | 24,91 | 24,91 | 2.621.300 |
27 dic 2023 | 24,93 | 25,08 | 24,79 | 24,99 | 24,99 | 2.335.200 |
26 dic 2023 | 24,97 | 25,08 | 24,85 | 25,00 | 25,00 | 2.389.400 |
22 dic 2023 | 24,95 | 25,03 | 24,63 | 24,87 | 24,87 | 6.896.600 |
21 dic 2023 | 25,20 | 25,28 | 24,65 | 24,82 | 24,82 | 7.837.500 |
20 dic 2023 | 24,14 | 25,31 | 24,07 | 25,04 | 25,04 | 13.693.500 |
19 dic 2023 | 23,74 | 24,22 | 23,63 | 24,22 | 24,22 | 9.284.900 |
18 dic 2023 | 23,80 | 23,81 | 23,51 | 23,68 | 23,68 | 7.989.100 |
15 dic 2023 | 24,13 | 24,23 | 23,46 | 23,72 | 23,72 | 14.701.300 |
14 dic 2023 | 24,46 | 24,53 | 23,78 | 23,97 | 23,97 | 7.535.500 |
13 dic 2023 | 23,60 | 24,35 | 23,54 | 24,35 | 24,35 | 6.426.600 |
12 dic 2023 | 23,80 | 23,83 | 23,59 | 23,60 | 23,60 | 3.939.800 |
11 dic 2023 | 23,88 | 23,97 | 23,75 | 23,76 | 23,76 | 3.996.100 |
08 dic 2023 | 23,72 | 23,90 | 23,45 | 23,88 | 23,88 | 5.190.000 |
07 dic 2023 | 23,51 | 23,69 | 23,42 | 23,60 | 23,60 | 4.454.900 |
06 dic 2023 | 23,90 | 23,94 | 23,12 | 23,51 | 23,51 | 9.732.700 |
05 dic 2023 | 23,73 | 23,94 | 23,63 | 23,86 | 23,86 | 5.428.600 |
04 dic 2023 | 23,75 | 23,94 | 23,54 | 23,61 | 23,61 | 4.051.000 |
01 dic 2023 | 23,21 | 23,86 | 23,15 | 23,86 | 23,86 | 6.808.000 |
30 nov 2023 | 23,22 | 23,46 | 23,05 | 23,21 | 23,21 | 18.510.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |