Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 20,33 | 20,38 | 19,55 | 20,08 | 20,08 | 248.697 |
01 may 2024 | 20,51 | 20,70 | 19,46 | 19,98 | 19,98 | 1.105.300 |
30 abr 2024 | 20,66 | 20,95 | 20,50 | 20,50 | 20,50 | 618.400 |
29 abr 2024 | 21,49 | 21,64 | 20,79 | 21,00 | 21,00 | 802.500 |
26 abr 2024 | 20,92 | 21,75 | 20,92 | 21,40 | 21,40 | 2.546.000 |
25 abr 2024 | 18,53 | 21,22 | 18,35 | 20,97 | 20,97 | 2.375.000 |
24 abr 2024 | 18,81 | 18,99 | 18,11 | 18,80 | 18,80 | 623.600 |
23 abr 2024 | 18,30 | 19,21 | 18,27 | 18,95 | 18,95 | 431.800 |
22 abr 2024 | 18,40 | 18,55 | 18,22 | 18,31 | 18,31 | 311.200 |
19 abr 2024 | 18,27 | 18,57 | 18,01 | 18,29 | 18,29 | 344.200 |
18 abr 2024 | 18,31 | 18,65 | 18,16 | 18,33 | 18,33 | 412.100 |
17 abr 2024 | 18,75 | 18,75 | 18,02 | 18,03 | 18,03 | 428.700 |
16 abr 2024 | 19,01 | 19,08 | 18,43 | 18,47 | 18,47 | 488.300 |
15 abr 2024 | 19,50 | 19,56 | 19,07 | 19,23 | 19,23 | 477.500 |
12 abr 2024 | 19,87 | 20,00 | 19,24 | 19,37 | 19,37 | 355.800 |
11 abr 2024 | 19,98 | 20,38 | 19,92 | 19,98 | 19,98 | 441.000 |
10 abr 2024 | 20,26 | 20,49 | 19,48 | 19,83 | 19,83 | 1.848.100 |
09 abr 2024 | 21,05 | 21,27 | 20,70 | 21,16 | 21,16 | 488.200 |
08 abr 2024 | 21,51 | 21,67 | 20,95 | 21,05 | 21,05 | 380.200 |
05 abr 2024 | 20,66 | 21,62 | 20,46 | 21,42 | 21,42 | 900.700 |
04 abr 2024 | 21,17 | 21,35 | 20,50 | 20,57 | 20,57 | 618.200 |
03 abr 2024 | 20,30 | 20,91 | 20,30 | 20,88 | 20,88 | 330.400 |
02 abr 2024 | 20,64 | 20,69 | 20,20 | 20,42 | 20,42 | 484.800 |
01 abr 2024 | 21,21 | 21,44 | 21,17 | 21,18 | 21,18 | 645.700 |
28 mar 2024 | 20,66 | 21,62 | 20,66 | 21,23 | 21,23 | 1.146.500 |
27 mar 2024 | 20,58 | 20,71 | 20,35 | 20,58 | 20,58 | 465.000 |
26 mar 2024 | 20,66 | 20,67 | 20,11 | 20,33 | 20,33 | 820.600 |
25 mar 2024 | 20,59 | 20,89 | 20,52 | 20,54 | 20,54 | 693.100 |
22 mar 2024 | 20,26 | 20,59 | 20,03 | 20,54 | 20,54 | 474.600 |
21 mar 2024 | 19,59 | 20,40 | 19,50 | 20,20 | 20,20 | 621.500 |
20 mar 2024 | 18,99 | 19,48 | 18,95 | 19,30 | 19,30 | 394.400 |
19 mar 2024 | 18,38 | 19,12 | 18,38 | 19,06 | 19,06 | 293.800 |
18 mar 2024 | 18,62 | 18,71 | 18,33 | 18,44 | 18,44 | 274.000 |
15 mar 2024 | 18,41 | 18,69 | 18,21 | 18,56 | 18,56 | 1.013.200 |
14 mar 2024 | 18,97 | 18,97 | 18,29 | 18,57 | 18,57 | 458.900 |
13 mar 2024 | 18,77 | 19,35 | 18,74 | 19,19 | 19,19 | 472.200 |
12 mar 2024 | 18,41 | 18,82 | 18,20 | 18,77 | 18,77 | 305.200 |
11 mar 2024 | 18,14 | 18,44 | 18,00 | 18,44 | 18,44 | 425.100 |
08 mar 2024 | 18,36 | 18,59 | 18,14 | 18,30 | 18,30 | 316.000 |
07 mar 2024 | 17,96 | 18,22 | 17,87 | 18,15 | 18,15 | 331.900 |
06 mar 2024 | 17,95 | 17,95 | 17,59 | 17,71 | 17,71 | 288.700 |
05 mar 2024 | 18,14 | 18,29 | 17,61 | 17,66 | 17,66 | 313.400 |
04 mar 2024 | 18,47 | 18,68 | 18,24 | 18,28 | 18,28 | 359.800 |
01 mar 2024 | 18,20 | 18,48 | 18,06 | 18,43 | 18,43 | 419.600 |
29 feb 2024 | 18,04 | 18,30 | 17,99 | 18,20 | 18,20 | 572.800 |
28 feb 2024 | 17,75 | 18,08 | 17,66 | 17,70 | 17,70 | 327.500 |
27 feb 2024 | 18,19 | 18,26 | 17,85 | 17,99 | 17,99 | 367.200 |
26 feb 2024 | 18,22 | 18,31 | 17,95 | 17,99 | 17,99 | 518.200 |
23 feb 2024 | 18,14 | 18,47 | 18,09 | 18,39 | 18,39 | 438.900 |
22 feb 2024 | 18,06 | 18,30 | 18,01 | 18,11 | 18,11 | 670.300 |
21 feb 2024 | 18,08 | 18,08 | 17,57 | 17,96 | 17,96 | 832.300 |
20 feb 2024 | 18,80 | 18,80 | 17,23 | 18,20 | 18,20 | 926.700 |
16 feb 2024 | 19,35 | 19,64 | 19,15 | 19,24 | 19,24 | 567.300 |
15 feb 2024 | 19,54 | 19,81 | 19,33 | 19,78 | 19,78 | 575.400 |
14 feb 2024 | 19,10 | 19,48 | 18,97 | 19,38 | 19,38 | 487.200 |
13 feb 2024 | 19,03 | 19,13 | 18,63 | 18,84 | 18,84 | 606.200 |
12 feb 2024 | 19,55 | 20,08 | 19,55 | 19,89 | 19,89 | 614.400 |
09 feb 2024 | 19,86 | 20,10 | 19,33 | 19,57 | 19,57 | 888.000 |
08 feb 2024 | 18,78 | 19,28 | 18,73 | 19,28 | 19,28 | 364.100 |
07 feb 2024 | 18,59 | 18,90 | 18,57 | 18,77 | 18,77 | 269.400 |
06 feb 2024 | 18,35 | 18,62 | 18,33 | 18,52 | 18,52 | 396.700 |
05 feb 2024 | 18,64 | 18,66 | 18,17 | 18,39 | 18,39 | 324.800 |
02 feb 2024 | 18,78 | 19,17 | 18,54 | 19,00 | 19,00 | 313.100 |
01 feb 2024 | 18,86 | 19,33 | 18,75 | 19,32 | 19,32 | 374.300 |
31 ene 2024 | 19,02 | 19,26 | 18,59 | 18,60 | 18,60 | 638.800 |
30 ene 2024 | 19,19 | 19,25 | 18,88 | 19,05 | 19,05 | 513.600 |
29 ene 2024 | 18,47 | 19,21 | 18,35 | 19,21 | 19,21 | 560.300 |
26 ene 2024 | 18,40 | 18,64 | 18,27 | 18,39 | 18,39 | 227.400 |
25 ene 2024 | 18,09 | 18,28 | 17,91 | 18,28 | 18,28 | 314.900 |
24 ene 2024 | 18,25 | 18,35 | 17,46 | 17,66 | 17,66 | 343.000 |
23 ene 2024 | 18,55 | 18,55 | 17,92 | 17,95 | 17,95 | 420.900 |
22 ene 2024 | 18,37 | 18,61 | 18,27 | 18,49 | 18,49 | 285.700 |
19 ene 2024 | 18,24 | 18,24 | 17,63 | 18,10 | 18,10 | 413.700 |
18 ene 2024 | 18,13 | 18,33 | 17,65 | 18,12 | 18,12 | 462.000 |
17 ene 2024 | 17,66 | 17,96 | 17,17 | 17,96 | 17,96 | 383.200 |
16 ene 2024 | 17,92 | 18,04 | 17,71 | 18,02 | 18,02 | 267.900 |
12 ene 2024 | 18,84 | 18,84 | 18,12 | 18,20 | 18,20 | 221.400 |
11 ene 2024 | 18,21 | 18,40 | 18,00 | 18,38 | 18,38 | 409.600 |
10 ene 2024 | 18,07 | 18,56 | 17,87 | 18,51 | 18,51 | 495.600 |
09 ene 2024 | 17,76 | 18,10 | 17,68 | 18,04 | 18,04 | 293.500 |
08 ene 2024 | 17,67 | 18,12 | 17,65 | 18,11 | 18,11 | 330.100 |
05 ene 2024 | 17,40 | 17,88 | 17,35 | 17,61 | 17,61 | 396.900 |
04 ene 2024 | 17,73 | 17,82 | 17,29 | 17,52 | 17,52 | 566.700 |
03 ene 2024 | 18,21 | 18,25 | 17,61 | 17,66 | 17,66 | 484.800 |
02 ene 2024 | 18,58 | 18,90 | 18,38 | 18,56 | 18,56 | 394.400 |
29 dic 2023 | 19,18 | 19,29 | 18,87 | 18,88 | 18,88 | 314.300 |
28 dic 2023 | 19,37 | 19,43 | 19,07 | 19,19 | 19,19 | 245.700 |
27 dic 2023 | 19,23 | 19,69 | 19,23 | 19,38 | 19,38 | 385.000 |
26 dic 2023 | 19,11 | 19,29 | 19,03 | 19,22 | 19,22 | 226.600 |
22 dic 2023 | 19,10 | 19,29 | 18,96 | 19,03 | 19,03 | 361.500 |
21 dic 2023 | 18,81 | 19,10 | 18,80 | 18,97 | 18,97 | 347.600 |
20 dic 2023 | 18,83 | 19,54 | 18,50 | 18,53 | 18,53 | 550.400 |
19 dic 2023 | 18,52 | 18,84 | 18,44 | 18,83 | 18,83 | 614.000 |
18 dic 2023 | 18,70 | 18,70 | 18,00 | 18,22 | 18,22 | 557.800 |
15 dic 2023 | 18,90 | 19,23 | 18,34 | 18,48 | 18,48 | 1.343.800 |
14 dic 2023 | 18,18 | 19,00 | 18,18 | 18,88 | 18,88 | 723.200 |
13 dic 2023 | 17,20 | 17,93 | 16,88 | 17,79 | 17,79 | 548.200 |
12 dic 2023 | 17,00 | 17,22 | 16,92 | 17,12 | 17,12 | 341.700 |
11 dic 2023 | 17,00 | 17,16 | 16,89 | 17,14 | 17,14 | 337.700 |
08 dic 2023 | 16,95 | 17,17 | 16,91 | 17,05 | 17,05 | 378.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |